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

600
011790/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,57976205150,125800,125800,125800,125800,6237
20250311,185700,57976205150,125800,125800,125800,125800,0
20250311,185600,57976205150,125800,125800,125800,125800,0
20250311,185500,57976205150,125800,125800,125800,125800,0
20250311,185400,57976205150,125800,125800,125800,125800,0
20250311,185300,57976205150,125800,125800,125800,125800,0
20250311,185200,57976205150,125800,125800,125800,125800,0
20250311,185100,57976205150,125800,125800,125800,125800,0
20250311,185000,57976205150,125800,125800,125800,125800,0
20250311,184900,57976205150,125800,125800,125800,125800,0
20250311,184800,57976205150,125800,125800,125800,125800,0
20250311,184700,57976205150,125800,125800,125800,125800,0
20250311,184600,57976205150,125800,125800,125800,125800,0
20250311,184500,57976205150,125800,125800,125800,125800,0
20250311,184400,57976205150,125800,125800,125800,125800,0
20250311,184300,57976205150,125800,125800,125800,125800,0
20250311,184200,57976205150,125800,125800,125800,125800,0
20250311,184100,57976205150,125800,125800,125800,125800,0
20250311,184000,57976205150,125800,125800,125800,125800,0
20250311,183900,57976205150,125800,125800,125800,125800,0
20250311,183800,57976205150,125800,125800,125800,125800,0
20250311,183700,57976205150,125800,125800,125800,125800,0
20250311,183600,57976205150,125800,125800,125800,125800,0
20250311,183500,57976205150,125800,125800,125800,125800,0
20250311,183400,57976205150,125800,125800,125800,125800,0
20250311,183300,57976205150,125800,125800,125800,125800,0
20250311,183200,57976205150,125800,125800,125800,125800,0
20250311,183100,57976205150,125800,125800,125800,125800,0
20250311,183000,57976205150,125800,125800,125800,125800,0
20250311,182900,57976205150,125800,125800,125800,125800,0
20250311,182800,57976205150,125800,125800,125800,125800,6237
20250311,182700,57976205150,125800,125800,125800,125800,0
20250311,182600,57976205150,125800,125800,125800,125800,0
20250311,182500,57976205150,125800,125800,125800,125800,0
20250311,182400,57976205150,125800,125800,125800,125800,0
20250311,182300,57976205150,125800,125800,125800,125800,0
20250311,182200,57976205150,125800,125800,125800,125800,0
20250311,182100,57976205150,125800,125800,125800,125800,0
20250311,182000,57976205150,125800,125800,125800,125800,0
20250311,181900,57976205150,125800,125800,125800,125800,0
20250311,181800,57976205150,125800,125800,125800,125800,0
20250311,181700,57976205150,125800,125800,125800,125800,0
20250311,181600,57976205150,125800,125800,125800,125800,0
20250311,181500,57976205150,125800,125800,125800,125800,0
20250311,181400,57976205150,125800,125800,125800,125800,0
20250311,181300,57976205150,125800,125800,125800,125800,0
20250311,181200,57976205150,125800,125800,125800,125800,0
20250311,181100,57976205150,125800,125800,125800,125800,0
20250311,181000,57976205150,125800,125800,125800,125800,0
20250311,180900,57976205150,125800,125800,125800,125800,0
20250311,180800,57976205150,125800,125800,125800,125800,0
20250311,180700,57976205150,125800,125800,125800,125800,0
20250311,180600,57976205150,125800,125800,125800,125800,0
20250311,180500,57976205150,125800,125800,125800,125800,0
20250311,180400,57976205150,125800,125800,125800,125800,0
20250311,180300,57976205150,125800,125800,125800,125800,0
20250311,180200,57976205150,125800,125800,125800,125800,0
20250311,180100,57976205150,125800,125800,125800,125800,0
20250311,180000,57976205150,125800,125800,125800,125800,0
20250311,175900,57976205150,125800,125800,125800,125800,0
20250311,175800,57976205150,125800,125800,125800,125800,6237
20250311,175700,57976205150,125800,125800,125800,125800,0
20250311,175600,57976205150,125800,125800,125800,125800,0
20250311,175500,57976205150,125800,125800,125800,125800,0
20250311,175400,57976205150,125800,125800,125800,125800,0
20250311,175300,57976205150,125800,125800,125800,125800,0
20250311,175200,57976205150,125800,125800,125800,125800,0
20250311,175100,57976205150,125800,125800,125800,125800,0
20250311,175000,57976205150,125800,125800,125800,125800,0
20250311,174900,57976205150,125800,125800,125800,125800,0
20250311,174800,57976205150,125800,125800,125800,125800,0
20250311,174700,57976205150,125800,125800,125800,125800,0
20250311,174600,57976205150,125800,125800,125800,125800,0
20250311,174500,57976205150,125800,125800,125800,125800,0
20250311,174400,57976205150,125800,125800,125800,125800,0
20250311,174300,57976205150,125800,125800,125800,125800,0
20250311,174200,57976205150,125800,125800,125800,125800,0
20250311,174100,57976205150,125800,125800,125800,125800,0
20250311,174000,57976205150,125800,125800,125800,125800,0
20250311,173900,57976205150,125800,125800,125800,125800,0
20250311,173800,57976205150,125800,125800,125800,125800,0
20250311,173700,57976205150,125800,125800,125800,125800,0
20250311,173600,57976205150,125800,125800,125800,125800,0
20250311,173500,57976205150,125800,125800,125800,125800,0
20250311,173400,57976205150,125800,125800,125800,125800,0
20250311,173300,57976205150,125800,125800,125800,125800,0
20250311,173200,57976205150,125800,125800,125800,125800,0
20250311,173100,57976205150,125800,125800,125800,125800,0
20250311,173000,57976205150,125800,125800,125800,125800,0
20250311,172900,57976205150,125800,125800,125800,125800,0
20250311,172800,57976205150,125800,125800,125800,125800,6237
20250311,172700,57976205150,125800,125800,125800,125800,0
20250311,172600,57976205150,125800,125800,125800,125800,0
20250311,172500,57976205150,125800,125800,125800,125800,0
20250311,172400,57976205150,125800,125800,125800,125800,0
20250311,172300,57976205150,125800,125800,125800,125800,0
20250311,172200,57976205150,125800,125800,125800,125800,0
20250311,172100,57976205150,125800,125800,125800,125800,0
20250311,172000,57976205150,125800,125800,125800,125800,0
20250311,171900,57976205150,125800,125800,125800,125800,0
20250311,171800,57976205150,125800,125800,125800,125800,0
20250311,171700,57976205150,125800,125800,125800,125800,0
20250311,171600,57976205150,125800,125800,125800,125800,0
20250311,171500,57976205150,125800,125800,125800,125800,0
20250311,171400,57976205150,125800,125800,125800,125800,0
20250311,171300,57976205150,125800,125800,125800,125800,0
20250311,171200,57976205150,125800,125800,125800,125800,0
20250311,171100,57976205150,125800,125800,125800,125800,0
20250311,171000,57976205150,125800,125800,125800,125800,0
20250311,170900,57976205150,125800,125800,125800,125800,0
20250311,170800,57976205150,125800,125800,125800,125800,0
20250311,170700,57976205150,125800,125800,125800,125800,0
20250311,170600,57976205150,125800,125800,125800,125800,0
20250311,170500,57976205150,125800,125800,125800,125800,0
20250311,170400,57976205150,125800,125800,125800,125800,0
20250311,170300,57976205150,125800,125800,125800,125800,0
20250311,170200,57976205150,125800,125800,125800,125800,0
20250311,170100,57976205150,125800,125800,125800,125800,0
20250311,170000,57976205150,125800,125800,125800,125800,0
20250311,165900,57976205150,125800,125800,125800,125800,0
20250311,165800,57976205150,125800,125800,125800,125800,6237
20250311,165700,57976205150,125800,125800,125800,125800,0
20250311,165600,57976205150,125800,125800,125800,125800,0
20250311,165500,57976205150,125800,125800,125800,125800,0
20250311,165400,57976205150,125800,125800,125800,125800,0
20250311,165300,57976205150,125800,125800,125800,125800,0
20250311,165200,57976205150,125800,125800,125800,125800,0
20250311,165100,57976205150,125800,125800,125800,125800,0
20250311,165000,57976205150,125800,125800,125800,125800,0
20250311,164900,57976205150,125800,125800,125800,125800,0
20250311,164800,57976205150,125800,125800,125800,125800,0
20250311,164700,57976205150,125800,125800,125800,125800,0
20250311,164600,57976205150,125800,125800,125800,125800,0
20250311,164500,57976205150,125800,125800,125800,125800,0
20250311,164400,57976205150,125800,125800,125800,125800,0
20250311,164300,57976205150,125800,125800,125800,125800,0
20250311,164200,57976205150,125800,125800,125800,125800,0
20250311,164100,57976205150,125800,125800,125800,125800,0
20250311,164000,57976205150,125800,125800,125800,125800,0
20250311,163900,57976205150,125800,125800,125800,125800,0
20250311,163800,57976205150,125800,125800,125800,125800,0
20250311,163700,57976205150,125800,125800,125800,125800,0
20250311,163600,57976205150,125800,125800,125800,125800,0
20250311,163500,57976205150,125800,125800,125800,125800,0
20250311,163400,57976205150,125800,125800,125800,125800,0
20250311,163300,57976205150,125800,125800,125800,125800,0
20250311,163200,57976205150,125800,125800,125800,125800,0
20250311,163100,57976205150,125800,125800,125800,125800,0
20250311,163000,57976205150,125800,125800,125800,125800,0
20250311,162900,57976205150,125800,125800,125800,125800,0
20250311,162800,57976205150,125800,125800,125800,125800,6237
20250311,162700,57976205150,125800,125800,125800,125800,0
20250311,162600,57976205150,125800,125800,125800,125800,0
20250311,162500,57976205150,125800,125800,125800,125800,0
20250311,162400,57976205150,125800,125800,125800,125800,0
20250311,162300,57976205150,125800,125800,125800,125800,0
20250311,162200,57976205150,125800,125800,125800,125800,0
20250311,162100,57976205150,125800,125800,125800,125800,0
20250311,162000,57976205150,125800,125800,125800,125800,0
20250311,161900,57976205150,125800,125800,125800,125800,0
20250311,161800,57976205150,125800,125800,125800,125800,0
20250311,161700,57976205150,125800,125800,125800,125800,0
20250311,161600,57976205150,125800,125800,125800,125800,0
20250311,161500,57976205150,125800,125800,125800,125800,0
20250311,161400,57976205150,125800,125800,125800,125800,0
20250311,161300,57976205150,125800,125800,125800,125800,0
20250311,161200,57976205150,125800,125800,125800,125800,0
20250311,161100,57976205150,125800,125800,125800,125800,0
20250311,161000,57976205150,125800,125800,125800,125800,0
20250311,160900,57976205150,125800,125800,125800,125800,0
20250311,160800,57976205150,125800,125800,125800,125800,0
20250311,160700,57976205150,125800,125800,125800,125800,0
20250311,160600,57976205150,125800,125800,125800,125800,0
20250311,160500,57976205150,125800,125800,125800,125800,0
20250311,160400,57976205150,125800,125800,125800,125800,0
20250311,160300,57976205150,125800,125800,125800,125800,0
20250311,160200,57976205150,125800,125800,125800,125800,0
20250311,160100,57976205150,125800,125800,125800,125800,0
20250311,160000,57976205150,125800,125800,125800,125800,0
20250311,155900,57976205150,125800,125800,125800,125800,0
20250311,155800,57976205150,125800,125800,125800,125800,6237
20250311,155700,57976205150,125800,125800,125800,125800,0
20250311,155600,57976205150,125800,125800,125800,125800,0
20250311,155500,57976205150,125800,125800,125800,125800,0
20250311,155400,57976205150,125800,125800,125800,125800,0
20250311,155300,57976205150,125800,125800,125800,125800,0
20250311,155200,57976205150,125800,125800,125800,125800,0
20250311,155100,57976205150,125800,125800,125800,125800,0
20250311,155000,57976205150,125800,125800,125800,125800,0
20250311,154900,57976205150,125800,125800,125800,125800,0
20250311,154800,57976205150,125800,125800,125800,125800,0
20250311,154700,57976205150,125800,125800,125800,125800,0
20250311,154600,57976205150,125800,125800,125800,125800,0
20250311,154500,57976205150,125800,125800,125800,125800,0
20250311,154400,57976205150,125800,125800,125800,125800,0
20250311,154300,57976205150,125800,125800,125800,125800,0
20250311,154200,57976205150,125800,125800,125800,125800,0
20250311,154100,57976205150,125800,125800,125800,125800,0
20250311,154000,57976205150,125800,125800,125800,125800,0
20250311,153900,57976205150,125800,125800,125800,125800,0
20250311,153800,57976205150,125800,125800,125800,125800,0
20250311,153700,57976205150,125800,125800,125800,125800,0
20250311,153600,57976205150,125800,125800,125800,125800,0
20250311,153500,57976205150,125800,125800,125800,125800,0
20250311,153400,57976205150,125800,125800,125800,125800,0
20250311,153300,57976205150,125800,125800,125800,125800,0
20250311,153200,57976205150,125800,125800,125800,125800,0
20250311,153100,57976205150,125800,125800,125800,125800,0
20250311,153000,57976205150,125800,125800,125800,125800,6237
20250311,152900,57191590550,126100,126100,126100,126100,0
20250311,152800,57191590550,126100,126100,126100,126100,0
20250311,152700,57191590550,126100,126100,126100,126100,0
20250311,152600,57191590550,126100,126100,126100,126100,0
20250311,152500,57191590550,126100,126100,126100,126100,0
20250311,152400,57191590550,126100,126100,126100,126100,0
20250311,152300,57191590550,126100,126100,126100,126100,0
20250311,152200,57191590550,126100,126100,126100,126100,0
20250311,152100,57191590550,126100,126100,126100,126100,0
20250311,152000,57191590550,126100,126100,126100,126100,0
20250311,151900,57191590550,126100,126100,126200,126000,1330
20250311,151800,57023884450,126200,126200,126200,126100,1771
20250311,151700,56800400950,126200,126250,126300,126100,2323
20250311,151600,56507220650,126300,126200,126300,126200,878
20250311,151500,56396355050,126300,126300,126300,126100,975
20250311,151400,56273283700,126100,126200,126300,126100,1754
20250311,151300,56051851450,126300,126400,126400,126200,1709
20250311,151200,55835949250,126400,126500,126600,126400,882
20250311,151100,55724400750,126600,126300,126600,126200,2066
20250311,151000,55463279150,126300,126200,126500,126200,985
20250311,150900,55338832750,126300,126400,126400,126200,561
20250311,150800,55267966250,126400,126300,126400,126200,1003
20250311,150700,55141268800,126400,126350,126400,126200,566
20250311,150600,55069772150,126300,126100,126400,126100,907
20250311,150500,54955260650,126200,126300,126400,126000,1405
20250311,150400,54777921250,126300,126400,126400,126200,605
20250311,150300,54701506900,126400,126000,126400,126000,1377
20250311,150200,54527763550,126000,126200,126400,126000,1820
20250311,150100,54298116700,126200,126600,126650,126200,2475
20250311,150000,53985383050,126500,126700,126900,126500,1540
20250311,145900,53790264000,126800,126700,126900,126700,1075
20250311,145800,53653950650,126800,126900,127000,126700,1648
20250311,145700,53444891850,127000,126900,127050,126800,2370
20250311,145600,53144025750,126800,126700,127000,126600,1096
20250311,145500,53005055750,126700,126800,127000,126600,1713
20250311,145400,52787870250,127000,126850,127100,126800,5790
20250311,145300,52052730700,126850,126700,126850,126600,4073
20250311,145200,51536412200,126700,126400,126700,126400,3043
20250311,145100,51151305750,126500,126200,126500,126200,1563
20250311,145000,50953791100,126200,126200,126300,126000,818
20250311,144900,50850595350,126100,126000,126200,125900,710
20250311,144800,50761073350,125900,126200,126300,125900,1441
20250311,144700,50579367800,126200,126000,126300,126000,854
20250311,144600,50471613750,126000,126200,126200,125900,1434
20250311,144500,50290800750,126200,126000,126300,126000,1130
20250311,144400,50148295350,126100,125800,126100,125700,1706
20250311,144300,49933504050,125800,125800,125900,125600,1581
20250311,144200,49734705650,125800,125700,125900,125700,829
20250311,144100,49630446750,125700,125800,125900,125600,516
20250311,144000,49565552200,125700,125900,125900,125600,410
20250311,143900,49513992500,125900,125900,126000,125600,891
20250311,143800,49401827850,125900,125800,126000,125600,1220
20250311,143700,49248334350,125700,125600,125900,125400,1433
20250311,143600,49068358550,125600,125600,125900,125500,977
20250311,143500,48945582950,125500,126200,126200,125500,1591
20250311,143400,48745485450,126100,125800,126100,125700,1562
20250311,143300,48548721750,125800,125900,125900,125700,1021
20250311,143200,48420261850,125900,125600,125900,125600,837
20250311,143100,48314992800,125600,125500,125700,125500,728
20250311,143000,48223566900,125600,125800,125800,125500,788
20250311,142900,48124540300,125700,125700,125800,125400,965
20250311,142800,48003240000,125800,125100,125800,125100,2032
20250311,142700,47748259700,125100,125100,125200,125000,363
20250311,142600,47702839600,125200,125200,125300,125100,824
20250311,142500,47599665900,125100,125050,125200,124900,474
20250311,142400,47540374650,125100,125100,125200,125000,522
20250311,142300,47475086150,125000,125000,125100,125000,387
20250311,142200,47426695250,125100,125200,125300,125000,879
20250311,142100,47316638450,125300,125350,125400,125100,632
20250311,142000,47237474150,125300,125400,125400,125300,264
20250311,141900,47204381500,125300,125500,125600,125300,722
20250311,141800,47113773500,125500,125200,125500,125100,1342
20250311,141700,46945528150,125200,125100,125200,125000,272
20250311,141600,46911485850,125100,125200,125200,125000,576
20250311,141500,46839395250,125100,125100,125200,124900,1271
20250311,141400,46680484150,125000,125000,125300,125000,745
20250311,141300,46587247050,125100,125100,125200,125000,231
20250311,141200,46558344850,125200,125200,125200,125000,512
20250311,141100,46494279950,125200,124900,125300,124900,1298
20250311,141000,46331968350,124900,125000,125200,124800,1330
20250311,140900,46165728750,124900,125100,125400,124800,1920
20250311,140800,45925747850,124900,125600,125600,124900,4845
20250311,140700,45319114650,125400,125700,125800,125400,1301
20250311,140600,45155672750,125700,125500,125900,125500,1054
20250311,140500,45023225350,125500,125800,125900,125400,2644
20250311,140400,44690964300,125800,126300,126300,125800,1820
20250311,140300,44461462300,126300,126400,126600,125800,2793
20250311,140200,44108975550,126400,127000,127000,126400,2148
20250311,140100,43836709900,127000,127000,127200,126900,5296
20250311,140000,43163751300,127000,126900,127200,126700,5459
20250311,135900,42470451800,127000,126400,127000,126400,7825
20250311,135800,41479648800,126300,125800,126400,125700,6029
20250311,135700,40719817900,125800,125700,125800,125600,326
20250311,135600,40678824750,125700,125800,125800,125600,505
20250311,135500,40615322450,125750,125800,125800,125600,837
20250311,135400,40510076850,125800,125700,125900,125600,1750
20250311,135300,40289965650,125900,125700,125900,125600,1092
20250311,135200,40152671450,125600,125700,125700,125600,268
20250311,135100,40118992300,125800,125500,125800,125500,1121
20250311,135000,39978138600,125600,125500,125600,125400,1136
20250311,134900,39835586700,125500,125400,125600,125300,767
20250311,134800,39739338000,125400,125500,125500,125300,385
20250311,134700,39691057000,125500,125500,125500,125300,345
20250311,134600,39647794000,125500,125200,125600,125200,1166
20250311,134500,39501548150,125300,125400,125500,125200,1669
20250311,134400,39292393250,125400,125550,125600,125300,1060
20250311,134300,39159399600,125600,125600,125600,125400,777
20250311,134200,39061858500,125500,125500,125800,125300,618
20250311,134100,38984241100,125300,125200,125600,125200,1007
20250311,134000,38857961100,125300,125300,125400,125200,495
20250311,133900,38795923100,125300,125300,125300,125200,519
20250311,133800,38730909800,125400,125500,125600,125300,746
20250311,133700,38637341500,125500,125700,125800,125400,1707
20250311,133600,38422934800,125700,125900,125900,125600,1684
20250311,133500,38211059200,125800,125600,125800,125500,1527
20250311,133400,38019078700,125500,125400,125700,125400,1279
20250311,133300,37858453100,125500,125300,125500,125200,1374
20250311,133200,37686195600,125300,125100,125500,125100,1505
20250311,133100,37497595900,125200,124800,125300,124800,2019
20250311,133000,37244946150,124800,125100,125100,124800,1607
20250311,132900,37044071650,125100,125200,125200,125000,702
20250311,132800,36956228050,125200,125100,125200,125100,256
20250311,132700,36924183550,125100,125200,125300,125000,1289
20250311,132600,36762849550,125200,125100,125200,125000,438
20250311,132500,36708051250,125200,125000,125200,125000,510
20250311,132400,36644267950,125100,125150,125200,125000,599
20250311,132300,36569356800,125100,125100,125200,125000,369
20250311,132200,36523191700,125100,125300,125300,124900,5121
20250311,132100,35882502700,125200,125000,125300,125000,2033
20250311,132000,35628030050,125100,124800,125100,124800,749
20250311,131900,35534447850,124800,125000,125100,124700,2093
20250311,131800,35273024850,125000,124750,125000,124700,2504
20250311,131700,34960275850,124700,124700,124800,124600,232
20250311,131600,34931343150,124700,124700,124700,124550,901
20250311,131500,34819030500,124700,124600,124800,124500,926
20250311,131400,34703563050,124500,124400,124600,124300,1513
20250311,131300,34515219050,124400,124300,124400,124200,601
20250311,131200,34440519650,124200,124300,124300,124200,52
20250311,131100,34434058750,124300,124300,124400,124000,1155
20250311,131000,34290525050,124400,124500,124500,124300,342
20250311,130900,34247985850,124500,124300,124500,124300,1205
20250311,130800,34098124950,124200,124100,124300,124050,159
20250311,130700,34078377400,124100,123950,124200,123900,1303
20250311,130600,33916794050,123950,124000,124000,123900,620
20250311,130500,33839917800,124000,124000,124100,124000,201
20250311,130400,33814992800,124000,124000,124050,123900,429
20250311,130300,33761798900,124000,124000,124100,124000,239
20250311,130200,33732155300,124000,124100,124100,124000,157
20250311,130100,33712674800,124200,124300,124300,124100,718
20250311,130000,33623474000,124300,124300,124400,124200,277
20250311,125900,33589038600,124200,124200,124300,124100,407
20250311,125800,33538469750,124200,124100,124200,124000,444
20250311,125700,33483337450,124100,124100,124100,124000,94
20250311,125600,33471674550,124100,124000,124200,123900,559
20250311,125500,33402328000,124000,123900,124000,123800,124
20250311,125400,33386962100,123900,123700,123900,123700,289
20250311,125300,33351184400,123800,123700,123800,123700,62
20250311,125200,33343513700,123700,123700,123700,123600,81
20250311,125100,33333497000,123600,123600,123700,123600,191
20250311,125000,33309873500,123600,123700,123800,123600,287
20250311,124900,33274377800,123700,123800,123900,123700,319
20250311,124800,33234886200,123800,123900,124000,123800,277
20250311,124700,33200557800,123900,124000,124100,123900,347
20250311,124600,33157521350,124000,123900,124100,123800,486
20250311,124500,33097301800,123900,123900,124000,123700,242
20250311,124400,33067318350,123900,123900,124100,123900,475
20250311,124300,33008409500,123900,123600,124000,123600,380
20250311,124200,32961374000,123600,123600,123600,123500,593
20250311,124100,32888118300,123500,123600,123700,123500,308
20250311,124000,32850046100,123600,123800,123800,123500,526
20250311,123900,32785020450,123900,124000,124000,123800,363
20250311,123800,32740046900,124000,124000,124000,123700,171
20250311,123700,32718866000,123900,123600,124000,123500,1058
20250311,123600,32587997000,123700,123800,123900,123500,498
20250311,123500,32526395600,123900,123600,124000,123600,232
20250311,123400,32497672100,123700,123600,123900,123600,111
20250311,123300,32483936250,123600,123600,123700,123500,223
20250311,123200,32456373500,123600,123750,123750,123600,159
20250311,123100,32436718650,123750,123700,123750,123700,204
20250311,123000,32411482950,123700,123700,123750,123700,169
20250311,122900,32390576300,123700,123800,123850,123700,447
20250311,122800,32335269300,123800,123900,123950,123800,119
20250311,122700,32320526400,123950,124000,124000,123800,226
20250311,122600,32292504750,124000,123700,124100,123700,753
20250311,122500,32199267050,123700,123900,124000,123600,1008
20250311,122400,32074520750,123900,124000,124100,123900,131
20250311,122300,32058279450,124000,124000,124100,124000,62
20250311,122200,32050591150,124000,124000,124100,123900,257
20250311,122100,32018718250,124100,124150,124150,123900,200
20250311,122000,31993908500,124100,124100,124200,124100,267
20250311,121900,31960772500,124200,124200,124300,124100,223
20250311,121800,31933068200,124200,124200,124300,124200,47
20250311,121700,31927230400,124200,124000,124300,123900,228
20250311,121600,31898928600,124000,124200,124200,123900,752
20250311,121500,31805643300,124100,124300,124400,124100,2095
20250311,121400,31545238700,124400,124100,124500,124100,1120
20250311,121300,31405936800,124100,124300,124300,124100,515
20250311,121200,31341985700,124300,124200,124300,124200,239
20250311,121100,31312296400,124300,124300,124300,124200,253
20250311,121000,31280862300,124300,124300,124300,124100,497
20250311,120900,31219141100,124300,124100,124400,124100,1077
20250311,120800,31085320000,124000,123900,124100,123900,423
20250311,120700,31032855700,123900,123800,124000,123800,472
20250311,120600,30974387500,123900,123400,123900,123400,2235
20250311,120500,30698305500,123300,123300,123500,123300,183
20250311,120400,30675717400,123300,123500,123600,123300,562
20250311,120300,30606340000,123600,123500,123600,123400,33
20250311,120200,30602264300,123500,123500,123600,123200,180
20250311,120100,30580051100,123500,123400,123600,123200,454
20250311,120000,30524022600,123400,123400,123400,123200,297
20250311,115900,30487401400,123300,123500,123500,123300,512
20250311,115800,30424214100,123600,123750,123800,123500,1885
20250311,115700,30191068950,123700,123700,123800,123700,344
20250311,115600,30148512700,123700,124000,124100,123700,2751
20250311,115500,29807695300,124000,124100,124100,124000,155
20250311,115400,29788472000,124000,124100,124100,124000,80
20250311,115300,29778550200,124000,124000,124100,124000,248
20250311,115200,29747780800,124000,124000,124100,124000,488
20250311,115100,29687224400,124000,124000,124100,124000,92
20250311,115000,29675811300,124000,124000,124200,124000,392
20250311,114900,29627158900,124000,124000,124100,124000,141
20250311,114800,29609663300,124000,124100,124200,124000,1137
20250311,114700,29468666800,124100,124100,124100,124000,174
20250311,114600,29447077600,124100,124000,124100,124000,227
20250311,114500,29418916200,124000,123900,124000,123900,466
20250311,114400,29361135500,123900,124100,124100,123900,344
20250311,114300,29318471000,124200,124050,124200,124000,389
20250311,114200,29270198550,124100,124000,124100,123900,443
20250311,114100,29215266650,123900,124000,124100,123900,527
20250311,114000,29149933050,124000,124000,124100,124000,132
20250311,113900,29133557750,124000,124000,124100,124000,226
20250311,113800,29105532650,124100,124200,124200,124000,272
20250311,113700,29071770350,124200,124000,124300,123900,562
20250311,113600,29002017750,124000,123900,124000,123900,127
20250311,113500,28986274650,123900,123900,124000,123800,369
20250311,113400,28940551650,123900,124100,124100,123800,281
20250311,113300,28905703650,124100,123900,124300,123900,576
20250311,113200,28834203350,123800,124200,124200,123500,4324
20250311,113100,28299089950,124200,123950,124200,123950,690
20250311,113000,28213468700,123900,124200,124200,123800,1755
20250311,112900,27995950550,124200,123800,124200,123800,4662
20250311,112800,27418009100,123800,123700,123800,123700,643
20250311,112700,27338442500,123800,123600,123800,123600,244
20250311,112600,27308259400,123600,123800,123900,123600,1859
20250311,112500,27078228150,123800,123800,123900,123700,1025
20250311,112400,26951327150,123800,123900,123900,123700,850
20250311,112300,26846097600,123900,123700,123900,123700,499
20250311,112200,26784322700,123700,123700,123800,123600,913
20250311,112100,26671336050,123600,123700,123700,123600,127
20250311,112000,26655634750,123600,123500,123700,123400,766
20250311,111900,26560986200,123400,123400,123500,123400,134
20250311,111800,26544440500,123400,123500,123600,123400,273
20250311,111700,26510731800,123500,123300,123600,123300,155
20250311,111600,26491596900,123400,123500,123700,123300,960
20250311,111500,26373029200,123500,123300,123600,123300,758
20250311,111400,26279440900,123300,123300,123400,123300,403
20250311,111300,26229727400,123400,123600,123600,123400,332
20250311,111200,26188723700,123600,123200,123600,123100,709
20250311,111100,26101240300,123200,123100,123200,123100,163
20250311,111000,26081174700,123200,123300,123400,123100,550
20250311,110900,26013413250,123300,123400,123400,123300,177
20250311,110800,25991582400,123500,123400,123500,123400,165
20250311,110700,25971216000,123400,123200,123500,123200,303
20250311,110600,25933856300,123100,123200,123300,123100,165
20250311,110500,25913534300,123100,123100,123400,123000,251
20250311,110400,25882630850,123000,123500,123500,123000,942
20250311,110300,25766497850,123500,123600,123600,123400,324
20250311,110200,25726487450,123600,123100,123700,123100,890
20250311,110100,25616658900,123100,123200,123400,123100,426
20250311,110000,25564155400,123200,123400,123500,123100,878
20250311,105900,25455964000,123400,123500,123500,123300,444
20250311,105800,25401184800,123400,123700,123700,123300,1121
20250311,105700,25262734500,123700,123600,123700,123500,984
20250311,105600,25141052000,123600,123400,123600,123400,454
20250311,105500,25085003900,123400,123500,123600,123300,973
20250311,105400,24964872600,123500,123200,123500,123200,1614
20250311,105300,24765714600,123200,122800,123200,122800,776
20250311,105200,24670233750,122900,122600,122900,122500,281
20250311,105100,24635766650,122600,122600,122600,122500,227
20250311,105000,24607941100,122500,122600,122700,122500,394
20250311,104900,24559652500,122700,122800,122800,122500,544
20250311,104800,24492954300,122800,122900,122900,122800,224
20250311,104700,24465437000,122900,122900,123000,122400,908
20250311,104600,24354025000,122900,123350,123400,122800,1175
20250311,104500,24209487050,123350,122800,123400,122800,1397
20250311,104400,24037352800,122800,123000,123100,122600,1935
20250311,104300,23799521450,123000,123100,123150,122700,846
20250311,104200,23695467650,123100,123200,123300,122900,1617
20250311,104100,23496369700,123100,122800,123200,122700,1525
20250311,104000,23308780300,122900,122300,123000,122300,2327
20250311,103900,23023213000,122300,122400,122500,122300,260
20250311,103800,22991386950,122400,122500,122700,122400,709
20250311,103700,22904466950,122500,122300,122600,122300,948
20250311,103600,22788382950,122300,122300,122400,122100,1133
20250311,103500,22649903150,122200,122200,122400,122000,342
20250311,103400,22608102650,122200,121800,122500,121800,1355
20250311,103300,22442527450,121800,121800,121900,121800,337
20250311,103200,22401469350,121900,121800,121900,121700,622
20250311,103100,22325749950,121700,121700,121900,121600,648
20250311,103000,22246857550,121800,121800,121900,121700,191
20250311,102900,22223606350,121800,121600,121800,121500,570
20250311,102800,22154242850,121600,121400,121600,121400,680
20250311,102700,22071582450,121500,121600,121700,121300,1443
20250311,102600,21896206650,121600,121700,121900,121600,447
20250311,102500,21841802850,121700,121600,121900,121600,501
20250311,102400,21780787650,121800,122000,122000,121500,1344
20250311,102300,21617112500,122000,121100,122200,121100,2867
20250311,102200,21267891750,121100,120600,121100,120600,960
20250311,102100,21151779600,120600,120600,120900,120200,663
20250311,102000,21071878200,120800,120200,120900,120200,836
20250311,101900,20970975050,120400,120400,120500,120100,2403
20250311,101800,20682088450,120400,120800,120800,120300,1120
20250311,101700,20547043750,120700,120700,120900,120500,551
20250311,101600,20480520950,120500,120500,120800,120200,3851
20250311,101500,20016587050,120500,121000,121500,120500,2227
20250311,101400,19747425750,121100,121500,121600,120900,4601
20250311,101300,19189181250,121500,121650,121800,121500,1294
20250311,101200,19031917050,121600,121700,121800,121500,2060
20250311,101100,18781549350,121700,122100,122200,121700,681
20250311,101000,18698529550,122100,122000,122300,121800,1255
20250311,100900,18545368250,122000,121600,122300,121600,518
20250311,100800,18482150850,121700,122000,122500,121500,2133
20250311,100700,18222200250,121900,122500,122500,121600,1392
20250311,100600,18052414450,122500,121300,122500,121200,2854
20250311,100500,17705456600,121400,122400,122500,121100,3179
20250311,100400,17318560400,122300,122500,122600,122300,1119
20250311,100300,17181504400,122600,123000,123100,122500,2401
20250311,100200,16886865400,122900,122800,123200,122600,1563
20250311,100100,16694783200,122900,123400,123400,122800,2820
20250311,100000,16347395450,123400,122500,123400,122500,3889
20250311,095900,15868728050,122500,122400,122800,122300,1080
20250311,095800,15736455350,122500,122500,123000,122300,2026
20250311,095700,15488044050,122700,123000,123300,122300,3418
20250311,095600,15068140800,123000,122700,123500,121500,6013
20250311,095500,14329267550,122700,123500,123700,122500,4284
20250311,095400,13801114300,123600,122000,124000,121900,10340
20250311,095300,12525542850,122200,121100,122200,120800,5558
20250311,095200,11848643450,121200,120700,121400,120400,1996
20250311,095100,11607223750,120700,119200,121400,119200,7454
20250311,095000,10708710450,119200,119300,119400,119200,511
20250311,094900,10647762650,119300,119400,119500,119200,1675
20250311,094800,10447885650,119400,119700,119800,119400,3293
20250311,094700,10054256650,119700,119800,119900,119700,959
20250311,094600,9939404150,119800,119700,119900,119600,708
20250311,094500,9854655500,119700,119700,120000,119600,284
20250311,094400,9820672200,119600,119700,119800,119600,562
20250311,094300,9753398450,119600,120100,120100,119600,1930
20250311,094200,9522132650,120100,120200,120200,120000,244
20250311,094100,9492828750,120200,120200,120300,120100,456
20250311,094000,9438018850,120200,120200,120400,120100,1135
20250311,093900,9301577900,120200,120200,120300,120000,534
20250311,093800,9237422200,120200,120100,120200,119900,2658
20250311,093700,8918394300,120100,120000,120100,119800,523
20250311,093600,8855630600,119700,119700,120000,119600,1131
20250311,093500,8720318300,119700,120000,120000,119600,1259
20250311,093400,8569502000,120000,120000,120100,120000,451
20250311,093300,8515374500,120000,120100,120200,120000,337
20250311,093200,8474909600,120100,120000,120100,119800,835
20250311,093100,8374756800,120000,120100,120200,119900,557
20250311,093000,8307900000,120100,119900,120300,119800,1232
20250311,092900,8159932750,120000,120000,120100,119800,1082
20250311,092800,8030251350,120000,119800,120200,119800,836
20250311,092700,7930023150,119900,119900,119900,119700,1155
20250311,092600,7791660950,119900,120100,120200,119900,1556
20250311,092500,7604940200,120100,120050,120300,119900,1499
20250311,092400,7424935550,120100,120100,120200,120000,624
20250311,092300,7350024500,120300,120200,120300,120000,1315
20250311,092200,7192042500,120200,120300,120500,120100,707
20250311,092100,7107058000,120300,120200,120600,120100,1853
20250311,092000,6883998600,120200,119900,120200,119700,806
20250311,091900,6787352600,119800,120300,120300,119600,1608
20250311,091800,6594449900,120400,120200,120400,120100,1795
20250311,091700,6378454000,120200,119600,120200,119500,1582
20250311,091600,6188813700,119600,119400,119600,119400,788
20250311,091500,6094651400,119400,119700,119800,119400,576
20250311,091400,6025812000,119300,119400,119700,119300,1524
20250311,091300,5843829650,119400,119900,119900,119400,6047
20250311,091200,5120537100,119800,119800,120200,119600,2208
20250311,091100,4855690000,119700,119600,120100,119400,1805
20250311,091000,4639469000,119400,119500,120000,119300,2068
20250311,090900,4392170500,119500,119300,119700,119300,1526
20250311,090800,4209908400,119400,119200,119500,119100,687
20250311,090700,4127965050,119200,119000,119500,118700,5113
20250311,090600,3519998550,119100,119700,119800,119000,4472
20250311,090500,2986865450,119700,120200,120300,119600,3481
20250311,090400,2569367450,120200,119900,120200,119900,2985
20250311,090300,2211036750,119900,119500,119900,119200,2083
20250311,090200,1962026300,119500,118900,119700,118700,3442
20250311,090100,1551521700,118800,119500,119500,118600,3684
20250311,090000,1112879150,119500,118700,119600,118300,9360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 57976205150 125800 125800 125800 125800 6237
3 20250311 185700 57976205150 125800 125800 125800 125800 0
4 20250311 185600 57976205150 125800 125800 125800 125800 0
5 20250311 185500 57976205150 125800 125800 125800 125800 0
6 20250311 185400 57976205150 125800 125800 125800 125800 0
7 20250311 185300 57976205150 125800 125800 125800 125800 0
8 20250311 185200 57976205150 125800 125800 125800 125800 0
9 20250311 185100 57976205150 125800 125800 125800 125800 0
10 20250311 185000 57976205150 125800 125800 125800 125800 0
11 20250311 184900 57976205150 125800 125800 125800 125800 0
12 20250311 184800 57976205150 125800 125800 125800 125800 0
13 20250311 184700 57976205150 125800 125800 125800 125800 0
14 20250311 184600 57976205150 125800 125800 125800 125800 0
15 20250311 184500 57976205150 125800 125800 125800 125800 0
16 20250311 184400 57976205150 125800 125800 125800 125800 0
17 20250311 184300 57976205150 125800 125800 125800 125800 0
18 20250311 184200 57976205150 125800 125800 125800 125800 0
19 20250311 184100 57976205150 125800 125800 125800 125800 0
20 20250311 184000 57976205150 125800 125800 125800 125800 0
21 20250311 183900 57976205150 125800 125800 125800 125800 0
22 20250311 183800 57976205150 125800 125800 125800 125800 0
23 20250311 183700 57976205150 125800 125800 125800 125800 0
24 20250311 183600 57976205150 125800 125800 125800 125800 0
25 20250311 183500 57976205150 125800 125800 125800 125800 0
26 20250311 183400 57976205150 125800 125800 125800 125800 0
27 20250311 183300 57976205150 125800 125800 125800 125800 0
28 20250311 183200 57976205150 125800 125800 125800 125800 0
29 20250311 183100 57976205150 125800 125800 125800 125800 0
30 20250311 183000 57976205150 125800 125800 125800 125800 0
31 20250311 182900 57976205150 125800 125800 125800 125800 0
32 20250311 182800 57976205150 125800 125800 125800 125800 6237
33 20250311 182700 57976205150 125800 125800 125800 125800 0
34 20250311 182600 57976205150 125800 125800 125800 125800 0
35 20250311 182500 57976205150 125800 125800 125800 125800 0
36 20250311 182400 57976205150 125800 125800 125800 125800 0
37 20250311 182300 57976205150 125800 125800 125800 125800 0
38 20250311 182200 57976205150 125800 125800 125800 125800 0
39 20250311 182100 57976205150 125800 125800 125800 125800 0
40 20250311 182000 57976205150 125800 125800 125800 125800 0
41 20250311 181900 57976205150 125800 125800 125800 125800 0
42 20250311 181800 57976205150 125800 125800 125800 125800 0
43 20250311 181700 57976205150 125800 125800 125800 125800 0
44 20250311 181600 57976205150 125800 125800 125800 125800 0
45 20250311 181500 57976205150 125800 125800 125800 125800 0
46 20250311 181400 57976205150 125800 125800 125800 125800 0
47 20250311 181300 57976205150 125800 125800 125800 125800 0
48 20250311 181200 57976205150 125800 125800 125800 125800 0
49 20250311 181100 57976205150 125800 125800 125800 125800 0
50 20250311 181000 57976205150 125800 125800 125800 125800 0
51 20250311 180900 57976205150 125800 125800 125800 125800 0
52 20250311 180800 57976205150 125800 125800 125800 125800 0
53 20250311 180700 57976205150 125800 125800 125800 125800 0
54 20250311 180600 57976205150 125800 125800 125800 125800 0
55 20250311 180500 57976205150 125800 125800 125800 125800 0
56 20250311 180400 57976205150 125800 125800 125800 125800 0
57 20250311 180300 57976205150 125800 125800 125800 125800 0
58 20250311 180200 57976205150 125800 125800 125800 125800 0
59 20250311 180100 57976205150 125800 125800 125800 125800 0
60 20250311 180000 57976205150 125800 125800 125800 125800 0
61 20250311 175900 57976205150 125800 125800 125800 125800 0
62 20250311 175800 57976205150 125800 125800 125800 125800 6237
63 20250311 175700 57976205150 125800 125800 125800 125800 0
64 20250311 175600 57976205150 125800 125800 125800 125800 0
65 20250311 175500 57976205150 125800 125800 125800 125800 0
66 20250311 175400 57976205150 125800 125800 125800 125800 0
67 20250311 175300 57976205150 125800 125800 125800 125800 0
68 20250311 175200 57976205150 125800 125800 125800 125800 0
69 20250311 175100 57976205150 125800 125800 125800 125800 0
70 20250311 175000 57976205150 125800 125800 125800 125800 0
71 20250311 174900 57976205150 125800 125800 125800 125800 0
72 20250311 174800 57976205150 125800 125800 125800 125800 0
73 20250311 174700 57976205150 125800 125800 125800 125800 0
74 20250311 174600 57976205150 125800 125800 125800 125800 0
75 20250311 174500 57976205150 125800 125800 125800 125800 0
76 20250311 174400 57976205150 125800 125800 125800 125800 0
77 20250311 174300 57976205150 125800 125800 125800 125800 0
78 20250311 174200 57976205150 125800 125800 125800 125800 0
79 20250311 174100 57976205150 125800 125800 125800 125800 0
80 20250311 174000 57976205150 125800 125800 125800 125800 0
81 20250311 173900 57976205150 125800 125800 125800 125800 0
82 20250311 173800 57976205150 125800 125800 125800 125800 0
83 20250311 173700 57976205150 125800 125800 125800 125800 0
84 20250311 173600 57976205150 125800 125800 125800 125800 0
85 20250311 173500 57976205150 125800 125800 125800 125800 0
86 20250311 173400 57976205150 125800 125800 125800 125800 0
87 20250311 173300 57976205150 125800 125800 125800 125800 0
88 20250311 173200 57976205150 125800 125800 125800 125800 0
89 20250311 173100 57976205150 125800 125800 125800 125800 0
90 20250311 173000 57976205150 125800 125800 125800 125800 0
91 20250311 172900 57976205150 125800 125800 125800 125800 0
92 20250311 172800 57976205150 125800 125800 125800 125800 6237
93 20250311 172700 57976205150 125800 125800 125800 125800 0
94 20250311 172600 57976205150 125800 125800 125800 125800 0
95 20250311 172500 57976205150 125800 125800 125800 125800 0
96 20250311 172400 57976205150 125800 125800 125800 125800 0
97 20250311 172300 57976205150 125800 125800 125800 125800 0
98 20250311 172200 57976205150 125800 125800 125800 125800 0
99 20250311 172100 57976205150 125800 125800 125800 125800 0
100 20250311 172000 57976205150 125800 125800 125800 125800 0
101 20250311 171900 57976205150 125800 125800 125800 125800 0
102 20250311 171800 57976205150 125800 125800 125800 125800 0
103 20250311 171700 57976205150 125800 125800 125800 125800 0
104 20250311 171600 57976205150 125800 125800 125800 125800 0
105 20250311 171500 57976205150 125800 125800 125800 125800 0
106 20250311 171400 57976205150 125800 125800 125800 125800 0
107 20250311 171300 57976205150 125800 125800 125800 125800 0
108 20250311 171200 57976205150 125800 125800 125800 125800 0
109 20250311 171100 57976205150 125800 125800 125800 125800 0
110 20250311 171000 57976205150 125800 125800 125800 125800 0
111 20250311 170900 57976205150 125800 125800 125800 125800 0
112 20250311 170800 57976205150 125800 125800 125800 125800 0
113 20250311 170700 57976205150 125800 125800 125800 125800 0
114 20250311 170600 57976205150 125800 125800 125800 125800 0
115 20250311 170500 57976205150 125800 125800 125800 125800 0
116 20250311 170400 57976205150 125800 125800 125800 125800 0
117 20250311 170300 57976205150 125800 125800 125800 125800 0
118 20250311 170200 57976205150 125800 125800 125800 125800 0
119 20250311 170100 57976205150 125800 125800 125800 125800 0
120 20250311 170000 57976205150 125800 125800 125800 125800 0
121 20250311 165900 57976205150 125800 125800 125800 125800 0
122 20250311 165800 57976205150 125800 125800 125800 125800 6237
123 20250311 165700 57976205150 125800 125800 125800 125800 0
124 20250311 165600 57976205150 125800 125800 125800 125800 0
125 20250311 165500 57976205150 125800 125800 125800 125800 0
126 20250311 165400 57976205150 125800 125800 125800 125800 0
127 20250311 165300 57976205150 125800 125800 125800 125800 0
128 20250311 165200 57976205150 125800 125800 125800 125800 0
129 20250311 165100 57976205150 125800 125800 125800 125800 0
130 20250311 165000 57976205150 125800 125800 125800 125800 0
131 20250311 164900 57976205150 125800 125800 125800 125800 0
132 20250311 164800 57976205150 125800 125800 125800 125800 0
133 20250311 164700 57976205150 125800 125800 125800 125800 0
134 20250311 164600 57976205150 125800 125800 125800 125800 0
135 20250311 164500 57976205150 125800 125800 125800 125800 0
136 20250311 164400 57976205150 125800 125800 125800 125800 0
137 20250311 164300 57976205150 125800 125800 125800 125800 0
138 20250311 164200 57976205150 125800 125800 125800 125800 0
139 20250311 164100 57976205150 125800 125800 125800 125800 0
140 20250311 164000 57976205150 125800 125800 125800 125800 0
141 20250311 163900 57976205150 125800 125800 125800 125800 0
142 20250311 163800 57976205150 125800 125800 125800 125800 0
143 20250311 163700 57976205150 125800 125800 125800 125800 0
144 20250311 163600 57976205150 125800 125800 125800 125800 0
145 20250311 163500 57976205150 125800 125800 125800 125800 0
146 20250311 163400 57976205150 125800 125800 125800 125800 0
147 20250311 163300 57976205150 125800 125800 125800 125800 0
148 20250311 163200 57976205150 125800 125800 125800 125800 0
149 20250311 163100 57976205150 125800 125800 125800 125800 0
150 20250311 163000 57976205150 125800 125800 125800 125800 0
151 20250311 162900 57976205150 125800 125800 125800 125800 0
152 20250311 162800 57976205150 125800 125800 125800 125800 6237
153 20250311 162700 57976205150 125800 125800 125800 125800 0
154 20250311 162600 57976205150 125800 125800 125800 125800 0
155 20250311 162500 57976205150 125800 125800 125800 125800 0
156 20250311 162400 57976205150 125800 125800 125800 125800 0
157 20250311 162300 57976205150 125800 125800 125800 125800 0
158 20250311 162200 57976205150 125800 125800 125800 125800 0
159 20250311 162100 57976205150 125800 125800 125800 125800 0
160 20250311 162000 57976205150 125800 125800 125800 125800 0
161 20250311 161900 57976205150 125800 125800 125800 125800 0
162 20250311 161800 57976205150 125800 125800 125800 125800 0
163 20250311 161700 57976205150 125800 125800 125800 125800 0
164 20250311 161600 57976205150 125800 125800 125800 125800 0
165 20250311 161500 57976205150 125800 125800 125800 125800 0
166 20250311 161400 57976205150 125800 125800 125800 125800 0
167 20250311 161300 57976205150 125800 125800 125800 125800 0
168 20250311 161200 57976205150 125800 125800 125800 125800 0
169 20250311 161100 57976205150 125800 125800 125800 125800 0
170 20250311 161000 57976205150 125800 125800 125800 125800 0
171 20250311 160900 57976205150 125800 125800 125800 125800 0
172 20250311 160800 57976205150 125800 125800 125800 125800 0
173 20250311 160700 57976205150 125800 125800 125800 125800 0
174 20250311 160600 57976205150 125800 125800 125800 125800 0
175 20250311 160500 57976205150 125800 125800 125800 125800 0
176 20250311 160400 57976205150 125800 125800 125800 125800 0
177 20250311 160300 57976205150 125800 125800 125800 125800 0
178 20250311 160200 57976205150 125800 125800 125800 125800 0
179 20250311 160100 57976205150 125800 125800 125800 125800 0
180 20250311 160000 57976205150 125800 125800 125800 125800 0
181 20250311 155900 57976205150 125800 125800 125800 125800 0
182 20250311 155800 57976205150 125800 125800 125800 125800 6237
183 20250311 155700 57976205150 125800 125800 125800 125800 0
184 20250311 155600 57976205150 125800 125800 125800 125800 0
185 20250311 155500 57976205150 125800 125800 125800 125800 0
186 20250311 155400 57976205150 125800 125800 125800 125800 0
187 20250311 155300 57976205150 125800 125800 125800 125800 0
188 20250311 155200 57976205150 125800 125800 125800 125800 0
189 20250311 155100 57976205150 125800 125800 125800 125800 0
190 20250311 155000 57976205150 125800 125800 125800 125800 0
191 20250311 154900 57976205150 125800 125800 125800 125800 0
192 20250311 154800 57976205150 125800 125800 125800 125800 0
193 20250311 154700 57976205150 125800 125800 125800 125800 0
194 20250311 154600 57976205150 125800 125800 125800 125800 0
195 20250311 154500 57976205150 125800 125800 125800 125800 0
196 20250311 154400 57976205150 125800 125800 125800 125800 0
197 20250311 154300 57976205150 125800 125800 125800 125800 0
198 20250311 154200 57976205150 125800 125800 125800 125800 0
199 20250311 154100 57976205150 125800 125800 125800 125800 0
200 20250311 154000 57976205150 125800 125800 125800 125800 0
201 20250311 153900 57976205150 125800 125800 125800 125800 0
202 20250311 153800 57976205150 125800 125800 125800 125800 0
203 20250311 153700 57976205150 125800 125800 125800 125800 0
204 20250311 153600 57976205150 125800 125800 125800 125800 0
205 20250311 153500 57976205150 125800 125800 125800 125800 0
206 20250311 153400 57976205150 125800 125800 125800 125800 0
207 20250311 153300 57976205150 125800 125800 125800 125800 0
208 20250311 153200 57976205150 125800 125800 125800 125800 0
209 20250311 153100 57976205150 125800 125800 125800 125800 0
210 20250311 153000 57976205150 125800 125800 125800 125800 6237
211 20250311 152900 57191590550 126100 126100 126100 126100 0
212 20250311 152800 57191590550 126100 126100 126100 126100 0
213 20250311 152700 57191590550 126100 126100 126100 126100 0
214 20250311 152600 57191590550 126100 126100 126100 126100 0
215 20250311 152500 57191590550 126100 126100 126100 126100 0
216 20250311 152400 57191590550 126100 126100 126100 126100 0
217 20250311 152300 57191590550 126100 126100 126100 126100 0
218 20250311 152200 57191590550 126100 126100 126100 126100 0
219 20250311 152100 57191590550 126100 126100 126100 126100 0
220 20250311 152000 57191590550 126100 126100 126100 126100 0
221 20250311 151900 57191590550 126100 126100 126200 126000 1330
222 20250311 151800 57023884450 126200 126200 126200 126100 1771
223 20250311 151700 56800400950 126200 126250 126300 126100 2323
224 20250311 151600 56507220650 126300 126200 126300 126200 878
225 20250311 151500 56396355050 126300 126300 126300 126100 975
226 20250311 151400 56273283700 126100 126200 126300 126100 1754
227 20250311 151300 56051851450 126300 126400 126400 126200 1709
228 20250311 151200 55835949250 126400 126500 126600 126400 882
229 20250311 151100 55724400750 126600 126300 126600 126200 2066
230 20250311 151000 55463279150 126300 126200 126500 126200 985
231 20250311 150900 55338832750 126300 126400 126400 126200 561
232 20250311 150800 55267966250 126400 126300 126400 126200 1003
233 20250311 150700 55141268800 126400 126350 126400 126200 566
234 20250311 150600 55069772150 126300 126100 126400 126100 907
235 20250311 150500 54955260650 126200 126300 126400 126000 1405
236 20250311 150400 54777921250 126300 126400 126400 126200 605
237 20250311 150300 54701506900 126400 126000 126400 126000 1377
238 20250311 150200 54527763550 126000 126200 126400 126000 1820
239 20250311 150100 54298116700 126200 126600 126650 126200 2475
240 20250311 150000 53985383050 126500 126700 126900 126500 1540
241 20250311 145900 53790264000 126800 126700 126900 126700 1075
242 20250311 145800 53653950650 126800 126900 127000 126700 1648
243 20250311 145700 53444891850 127000 126900 127050 126800 2370
244 20250311 145600 53144025750 126800 126700 127000 126600 1096
245 20250311 145500 53005055750 126700 126800 127000 126600 1713
246 20250311 145400 52787870250 127000 126850 127100 126800 5790
247 20250311 145300 52052730700 126850 126700 126850 126600 4073
248 20250311 145200 51536412200 126700 126400 126700 126400 3043
249 20250311 145100 51151305750 126500 126200 126500 126200 1563
250 20250311 145000 50953791100 126200 126200 126300 126000 818
251 20250311 144900 50850595350 126100 126000 126200 125900 710
252 20250311 144800 50761073350 125900 126200 126300 125900 1441
253 20250311 144700 50579367800 126200 126000 126300 126000 854
254 20250311 144600 50471613750 126000 126200 126200 125900 1434
255 20250311 144500 50290800750 126200 126000 126300 126000 1130
256 20250311 144400 50148295350 126100 125800 126100 125700 1706
257 20250311 144300 49933504050 125800 125800 125900 125600 1581
258 20250311 144200 49734705650 125800 125700 125900 125700 829
259 20250311 144100 49630446750 125700 125800 125900 125600 516
260 20250311 144000 49565552200 125700 125900 125900 125600 410
261 20250311 143900 49513992500 125900 125900 126000 125600 891
262 20250311 143800 49401827850 125900 125800 126000 125600 1220
263 20250311 143700 49248334350 125700 125600 125900 125400 1433
264 20250311 143600 49068358550 125600 125600 125900 125500 977
265 20250311 143500 48945582950 125500 126200 126200 125500 1591
266 20250311 143400 48745485450 126100 125800 126100 125700 1562
267 20250311 143300 48548721750 125800 125900 125900 125700 1021
268 20250311 143200 48420261850 125900 125600 125900 125600 837
269 20250311 143100 48314992800 125600 125500 125700 125500 728
270 20250311 143000 48223566900 125600 125800 125800 125500 788
271 20250311 142900 48124540300 125700 125700 125800 125400 965
272 20250311 142800 48003240000 125800 125100 125800 125100 2032
273 20250311 142700 47748259700 125100 125100 125200 125000 363
274 20250311 142600 47702839600 125200 125200 125300 125100 824
275 20250311 142500 47599665900 125100 125050 125200 124900 474
276 20250311 142400 47540374650 125100 125100 125200 125000 522
277 20250311 142300 47475086150 125000 125000 125100 125000 387
278 20250311 142200 47426695250 125100 125200 125300 125000 879
279 20250311 142100 47316638450 125300 125350 125400 125100 632
280 20250311 142000 47237474150 125300 125400 125400 125300 264
281 20250311 141900 47204381500 125300 125500 125600 125300 722
282 20250311 141800 47113773500 125500 125200 125500 125100 1342
283 20250311 141700 46945528150 125200 125100 125200 125000 272
284 20250311 141600 46911485850 125100 125200 125200 125000 576
285 20250311 141500 46839395250 125100 125100 125200 124900 1271
286 20250311 141400 46680484150 125000 125000 125300 125000 745
287 20250311 141300 46587247050 125100 125100 125200 125000 231
288 20250311 141200 46558344850 125200 125200 125200 125000 512
289 20250311 141100 46494279950 125200 124900 125300 124900 1298
290 20250311 141000 46331968350 124900 125000 125200 124800 1330
291 20250311 140900 46165728750 124900 125100 125400 124800 1920
292 20250311 140800 45925747850 124900 125600 125600 124900 4845
293 20250311 140700 45319114650 125400 125700 125800 125400 1301
294 20250311 140600 45155672750 125700 125500 125900 125500 1054
295 20250311 140500 45023225350 125500 125800 125900 125400 2644
296 20250311 140400 44690964300 125800 126300 126300 125800 1820
297 20250311 140300 44461462300 126300 126400 126600 125800 2793
298 20250311 140200 44108975550 126400 127000 127000 126400 2148
299 20250311 140100 43836709900 127000 127000 127200 126900 5296
300 20250311 140000 43163751300 127000 126900 127200 126700 5459
301 20250311 135900 42470451800 127000 126400 127000 126400 7825
302 20250311 135800 41479648800 126300 125800 126400 125700 6029
303 20250311 135700 40719817900 125800 125700 125800 125600 326
304 20250311 135600 40678824750 125700 125800 125800 125600 505
305 20250311 135500 40615322450 125750 125800 125800 125600 837
306 20250311 135400 40510076850 125800 125700 125900 125600 1750
307 20250311 135300 40289965650 125900 125700 125900 125600 1092
308 20250311 135200 40152671450 125600 125700 125700 125600 268
309 20250311 135100 40118992300 125800 125500 125800 125500 1121
310 20250311 135000 39978138600 125600 125500 125600 125400 1136
311 20250311 134900 39835586700 125500 125400 125600 125300 767
312 20250311 134800 39739338000 125400 125500 125500 125300 385
313 20250311 134700 39691057000 125500 125500 125500 125300 345
314 20250311 134600 39647794000 125500 125200 125600 125200 1166
315 20250311 134500 39501548150 125300 125400 125500 125200 1669
316 20250311 134400 39292393250 125400 125550 125600 125300 1060
317 20250311 134300 39159399600 125600 125600 125600 125400 777
318 20250311 134200 39061858500 125500 125500 125800 125300 618
319 20250311 134100 38984241100 125300 125200 125600 125200 1007
320 20250311 134000 38857961100 125300 125300 125400 125200 495
321 20250311 133900 38795923100 125300 125300 125300 125200 519
322 20250311 133800 38730909800 125400 125500 125600 125300 746
323 20250311 133700 38637341500 125500 125700 125800 125400 1707
324 20250311 133600 38422934800 125700 125900 125900 125600 1684
325 20250311 133500 38211059200 125800 125600 125800 125500 1527
326 20250311 133400 38019078700 125500 125400 125700 125400 1279
327 20250311 133300 37858453100 125500 125300 125500 125200 1374
328 20250311 133200 37686195600 125300 125100 125500 125100 1505
329 20250311 133100 37497595900 125200 124800 125300 124800 2019
330 20250311 133000 37244946150 124800 125100 125100 124800 1607
331 20250311 132900 37044071650 125100 125200 125200 125000 702
332 20250311 132800 36956228050 125200 125100 125200 125100 256
333 20250311 132700 36924183550 125100 125200 125300 125000 1289
334 20250311 132600 36762849550 125200 125100 125200 125000 438
335 20250311 132500 36708051250 125200 125000 125200 125000 510
336 20250311 132400 36644267950 125100 125150 125200 125000 599
337 20250311 132300 36569356800 125100 125100 125200 125000 369
338 20250311 132200 36523191700 125100 125300 125300 124900 5121
339 20250311 132100 35882502700 125200 125000 125300 125000 2033
340 20250311 132000 35628030050 125100 124800 125100 124800 749
341 20250311 131900 35534447850 124800 125000 125100 124700 2093
342 20250311 131800 35273024850 125000 124750 125000 124700 2504
343 20250311 131700 34960275850 124700 124700 124800 124600 232
344 20250311 131600 34931343150 124700 124700 124700 124550 901
345 20250311 131500 34819030500 124700 124600 124800 124500 926
346 20250311 131400 34703563050 124500 124400 124600 124300 1513
347 20250311 131300 34515219050 124400 124300 124400 124200 601
348 20250311 131200 34440519650 124200 124300 124300 124200 52
349 20250311 131100 34434058750 124300 124300 124400 124000 1155
350 20250311 131000 34290525050 124400 124500 124500 124300 342
351 20250311 130900 34247985850 124500 124300 124500 124300 1205
352 20250311 130800 34098124950 124200 124100 124300 124050 159
353 20250311 130700 34078377400 124100 123950 124200 123900 1303
354 20250311 130600 33916794050 123950 124000 124000 123900 620
355 20250311 130500 33839917800 124000 124000 124100 124000 201
356 20250311 130400 33814992800 124000 124000 124050 123900 429
357 20250311 130300 33761798900 124000 124000 124100 124000 239
358 20250311 130200 33732155300 124000 124100 124100 124000 157
359 20250311 130100 33712674800 124200 124300 124300 124100 718
360 20250311 130000 33623474000 124300 124300 124400 124200 277
361 20250311 125900 33589038600 124200 124200 124300 124100 407
362 20250311 125800 33538469750 124200 124100 124200 124000 444
363 20250311 125700 33483337450 124100 124100 124100 124000 94
364 20250311 125600 33471674550 124100 124000 124200 123900 559
365 20250311 125500 33402328000 124000 123900 124000 123800 124
366 20250311 125400 33386962100 123900 123700 123900 123700 289
367 20250311 125300 33351184400 123800 123700 123800 123700 62
368 20250311 125200 33343513700 123700 123700 123700 123600 81
369 20250311 125100 33333497000 123600 123600 123700 123600 191
370 20250311 125000 33309873500 123600 123700 123800 123600 287
371 20250311 124900 33274377800 123700 123800 123900 123700 319
372 20250311 124800 33234886200 123800 123900 124000 123800 277
373 20250311 124700 33200557800 123900 124000 124100 123900 347
374 20250311 124600 33157521350 124000 123900 124100 123800 486
375 20250311 124500 33097301800 123900 123900 124000 123700 242
376 20250311 124400 33067318350 123900 123900 124100 123900 475
377 20250311 124300 33008409500 123900 123600 124000 123600 380
378 20250311 124200 32961374000 123600 123600 123600 123500 593
379 20250311 124100 32888118300 123500 123600 123700 123500 308
380 20250311 124000 32850046100 123600 123800 123800 123500 526
381 20250311 123900 32785020450 123900 124000 124000 123800 363
382 20250311 123800 32740046900 124000 124000 124000 123700 171
383 20250311 123700 32718866000 123900 123600 124000 123500 1058
384 20250311 123600 32587997000 123700 123800 123900 123500 498
385 20250311 123500 32526395600 123900 123600 124000 123600 232
386 20250311 123400 32497672100 123700 123600 123900 123600 111
387 20250311 123300 32483936250 123600 123600 123700 123500 223
388 20250311 123200 32456373500 123600 123750 123750 123600 159
389 20250311 123100 32436718650 123750 123700 123750 123700 204
390 20250311 123000 32411482950 123700 123700 123750 123700 169
391 20250311 122900 32390576300 123700 123800 123850 123700 447
392 20250311 122800 32335269300 123800 123900 123950 123800 119
393 20250311 122700 32320526400 123950 124000 124000 123800 226
394 20250311 122600 32292504750 124000 123700 124100 123700 753
395 20250311 122500 32199267050 123700 123900 124000 123600 1008
396 20250311 122400 32074520750 123900 124000 124100 123900 131
397 20250311 122300 32058279450 124000 124000 124100 124000 62
398 20250311 122200 32050591150 124000 124000 124100 123900 257
399 20250311 122100 32018718250 124100 124150 124150 123900 200
400 20250311 122000 31993908500 124100 124100 124200 124100 267
401 20250311 121900 31960772500 124200 124200 124300 124100 223
402 20250311 121800 31933068200 124200 124200 124300 124200 47
403 20250311 121700 31927230400 124200 124000 124300 123900 228
404 20250311 121600 31898928600 124000 124200 124200 123900 752
405 20250311 121500 31805643300 124100 124300 124400 124100 2095
406 20250311 121400 31545238700 124400 124100 124500 124100 1120
407 20250311 121300 31405936800 124100 124300 124300 124100 515
408 20250311 121200 31341985700 124300 124200 124300 124200 239
409 20250311 121100 31312296400 124300 124300 124300 124200 253
410 20250311 121000 31280862300 124300 124300 124300 124100 497
411 20250311 120900 31219141100 124300 124100 124400 124100 1077
412 20250311 120800 31085320000 124000 123900 124100 123900 423
413 20250311 120700 31032855700 123900 123800 124000 123800 472
414 20250311 120600 30974387500 123900 123400 123900 123400 2235
415 20250311 120500 30698305500 123300 123300 123500 123300 183
416 20250311 120400 30675717400 123300 123500 123600 123300 562
417 20250311 120300 30606340000 123600 123500 123600 123400 33
418 20250311 120200 30602264300 123500 123500 123600 123200 180
419 20250311 120100 30580051100 123500 123400 123600 123200 454
420 20250311 120000 30524022600 123400 123400 123400 123200 297
421 20250311 115900 30487401400 123300 123500 123500 123300 512
422 20250311 115800 30424214100 123600 123750 123800 123500 1885
423 20250311 115700 30191068950 123700 123700 123800 123700 344
424 20250311 115600 30148512700 123700 124000 124100 123700 2751
425 20250311 115500 29807695300 124000 124100 124100 124000 155
426 20250311 115400 29788472000 124000 124100 124100 124000 80
427 20250311 115300 29778550200 124000 124000 124100 124000 248
428 20250311 115200 29747780800 124000 124000 124100 124000 488
429 20250311 115100 29687224400 124000 124000 124100 124000 92
430 20250311 115000 29675811300 124000 124000 124200 124000 392
431 20250311 114900 29627158900 124000 124000 124100 124000 141
432 20250311 114800 29609663300 124000 124100 124200 124000 1137
433 20250311 114700 29468666800 124100 124100 124100 124000 174
434 20250311 114600 29447077600 124100 124000 124100 124000 227
435 20250311 114500 29418916200 124000 123900 124000 123900 466
436 20250311 114400 29361135500 123900 124100 124100 123900 344
437 20250311 114300 29318471000 124200 124050 124200 124000 389
438 20250311 114200 29270198550 124100 124000 124100 123900 443
439 20250311 114100 29215266650 123900 124000 124100 123900 527
440 20250311 114000 29149933050 124000 124000 124100 124000 132
441 20250311 113900 29133557750 124000 124000 124100 124000 226
442 20250311 113800 29105532650 124100 124200 124200 124000 272
443 20250311 113700 29071770350 124200 124000 124300 123900 562
444 20250311 113600 29002017750 124000 123900 124000 123900 127
445 20250311 113500 28986274650 123900 123900 124000 123800 369
446 20250311 113400 28940551650 123900 124100 124100 123800 281
447 20250311 113300 28905703650 124100 123900 124300 123900 576
448 20250311 113200 28834203350 123800 124200 124200 123500 4324
449 20250311 113100 28299089950 124200 123950 124200 123950 690
450 20250311 113000 28213468700 123900 124200 124200 123800 1755
451 20250311 112900 27995950550 124200 123800 124200 123800 4662
452 20250311 112800 27418009100 123800 123700 123800 123700 643
453 20250311 112700 27338442500 123800 123600 123800 123600 244
454 20250311 112600 27308259400 123600 123800 123900 123600 1859
455 20250311 112500 27078228150 123800 123800 123900 123700 1025
456 20250311 112400 26951327150 123800 123900 123900 123700 850
457 20250311 112300 26846097600 123900 123700 123900 123700 499
458 20250311 112200 26784322700 123700 123700 123800 123600 913
459 20250311 112100 26671336050 123600 123700 123700 123600 127
460 20250311 112000 26655634750 123600 123500 123700 123400 766
461 20250311 111900 26560986200 123400 123400 123500 123400 134
462 20250311 111800 26544440500 123400 123500 123600 123400 273
463 20250311 111700 26510731800 123500 123300 123600 123300 155
464 20250311 111600 26491596900 123400 123500 123700 123300 960
465 20250311 111500 26373029200 123500 123300 123600 123300 758
466 20250311 111400 26279440900 123300 123300 123400 123300 403
467 20250311 111300 26229727400 123400 123600 123600 123400 332
468 20250311 111200 26188723700 123600 123200 123600 123100 709
469 20250311 111100 26101240300 123200 123100 123200 123100 163
470 20250311 111000 26081174700 123200 123300 123400 123100 550
471 20250311 110900 26013413250 123300 123400 123400 123300 177
472 20250311 110800 25991582400 123500 123400 123500 123400 165
473 20250311 110700 25971216000 123400 123200 123500 123200 303
474 20250311 110600 25933856300 123100 123200 123300 123100 165
475 20250311 110500 25913534300 123100 123100 123400 123000 251
476 20250311 110400 25882630850 123000 123500 123500 123000 942
477 20250311 110300 25766497850 123500 123600 123600 123400 324
478 20250311 110200 25726487450 123600 123100 123700 123100 890
479 20250311 110100 25616658900 123100 123200 123400 123100 426
480 20250311 110000 25564155400 123200 123400 123500 123100 878
481 20250311 105900 25455964000 123400 123500 123500 123300 444
482 20250311 105800 25401184800 123400 123700 123700 123300 1121
483 20250311 105700 25262734500 123700 123600 123700 123500 984
484 20250311 105600 25141052000 123600 123400 123600 123400 454
485 20250311 105500 25085003900 123400 123500 123600 123300 973
486 20250311 105400 24964872600 123500 123200 123500 123200 1614
487 20250311 105300 24765714600 123200 122800 123200 122800 776
488 20250311 105200 24670233750 122900 122600 122900 122500 281
489 20250311 105100 24635766650 122600 122600 122600 122500 227
490 20250311 105000 24607941100 122500 122600 122700 122500 394
491 20250311 104900 24559652500 122700 122800 122800 122500 544
492 20250311 104800 24492954300 122800 122900 122900 122800 224
493 20250311 104700 24465437000 122900 122900 123000 122400 908
494 20250311 104600 24354025000 122900 123350 123400 122800 1175
495 20250311 104500 24209487050 123350 122800 123400 122800 1397
496 20250311 104400 24037352800 122800 123000 123100 122600 1935
497 20250311 104300 23799521450 123000 123100 123150 122700 846
498 20250311 104200 23695467650 123100 123200 123300 122900 1617
499 20250311 104100 23496369700 123100 122800 123200 122700 1525
500 20250311 104000 23308780300 122900 122300 123000 122300 2327
501 20250311 103900 23023213000 122300 122400 122500 122300 260
502 20250311 103800 22991386950 122400 122500 122700 122400 709
503 20250311 103700 22904466950 122500 122300 122600 122300 948
504 20250311 103600 22788382950 122300 122300 122400 122100 1133
505 20250311 103500 22649903150 122200 122200 122400 122000 342
506 20250311 103400 22608102650 122200 121800 122500 121800 1355
507 20250311 103300 22442527450 121800 121800 121900 121800 337
508 20250311 103200 22401469350 121900 121800 121900 121700 622
509 20250311 103100 22325749950 121700 121700 121900 121600 648
510 20250311 103000 22246857550 121800 121800 121900 121700 191
511 20250311 102900 22223606350 121800 121600 121800 121500 570
512 20250311 102800 22154242850 121600 121400 121600 121400 680
513 20250311 102700 22071582450 121500 121600 121700 121300 1443
514 20250311 102600 21896206650 121600 121700 121900 121600 447
515 20250311 102500 21841802850 121700 121600 121900 121600 501
516 20250311 102400 21780787650 121800 122000 122000 121500 1344
517 20250311 102300 21617112500 122000 121100 122200 121100 2867
518 20250311 102200 21267891750 121100 120600 121100 120600 960
519 20250311 102100 21151779600 120600 120600 120900 120200 663
520 20250311 102000 21071878200 120800 120200 120900 120200 836
521 20250311 101900 20970975050 120400 120400 120500 120100 2403
522 20250311 101800 20682088450 120400 120800 120800 120300 1120
523 20250311 101700 20547043750 120700 120700 120900 120500 551
524 20250311 101600 20480520950 120500 120500 120800 120200 3851
525 20250311 101500 20016587050 120500 121000 121500 120500 2227
526 20250311 101400 19747425750 121100 121500 121600 120900 4601
527 20250311 101300 19189181250 121500 121650 121800 121500 1294
528 20250311 101200 19031917050 121600 121700 121800 121500 2060
529 20250311 101100 18781549350 121700 122100 122200 121700 681
530 20250311 101000 18698529550 122100 122000 122300 121800 1255
531 20250311 100900 18545368250 122000 121600 122300 121600 518
532 20250311 100800 18482150850 121700 122000 122500 121500 2133
533 20250311 100700 18222200250 121900 122500 122500 121600 1392
534 20250311 100600 18052414450 122500 121300 122500 121200 2854
535 20250311 100500 17705456600 121400 122400 122500 121100 3179
536 20250311 100400 17318560400 122300 122500 122600 122300 1119
537 20250311 100300 17181504400 122600 123000 123100 122500 2401
538 20250311 100200 16886865400 122900 122800 123200 122600 1563
539 20250311 100100 16694783200 122900 123400 123400 122800 2820
540 20250311 100000 16347395450 123400 122500 123400 122500 3889
541 20250311 095900 15868728050 122500 122400 122800 122300 1080
542 20250311 095800 15736455350 122500 122500 123000 122300 2026
543 20250311 095700 15488044050 122700 123000 123300 122300 3418
544 20250311 095600 15068140800 123000 122700 123500 121500 6013
545 20250311 095500 14329267550 122700 123500 123700 122500 4284
546 20250311 095400 13801114300 123600 122000 124000 121900 10340
547 20250311 095300 12525542850 122200 121100 122200 120800 5558
548 20250311 095200 11848643450 121200 120700 121400 120400 1996
549 20250311 095100 11607223750 120700 119200 121400 119200 7454
550 20250311 095000 10708710450 119200 119300 119400 119200 511
551 20250311 094900 10647762650 119300 119400 119500 119200 1675
552 20250311 094800 10447885650 119400 119700 119800 119400 3293
553 20250311 094700 10054256650 119700 119800 119900 119700 959
554 20250311 094600 9939404150 119800 119700 119900 119600 708
555 20250311 094500 9854655500 119700 119700 120000 119600 284
556 20250311 094400 9820672200 119600 119700 119800 119600 562
557 20250311 094300 9753398450 119600 120100 120100 119600 1930
558 20250311 094200 9522132650 120100 120200 120200 120000 244
559 20250311 094100 9492828750 120200 120200 120300 120100 456
560 20250311 094000 9438018850 120200 120200 120400 120100 1135
561 20250311 093900 9301577900 120200 120200 120300 120000 534
562 20250311 093800 9237422200 120200 120100 120200 119900 2658
563 20250311 093700 8918394300 120100 120000 120100 119800 523
564 20250311 093600 8855630600 119700 119700 120000 119600 1131
565 20250311 093500 8720318300 119700 120000 120000 119600 1259
566 20250311 093400 8569502000 120000 120000 120100 120000 451
567 20250311 093300 8515374500 120000 120100 120200 120000 337
568 20250311 093200 8474909600 120100 120000 120100 119800 835
569 20250311 093100 8374756800 120000 120100 120200 119900 557
570 20250311 093000 8307900000 120100 119900 120300 119800 1232
571 20250311 092900 8159932750 120000 120000 120100 119800 1082
572 20250311 092800 8030251350 120000 119800 120200 119800 836
573 20250311 092700 7930023150 119900 119900 119900 119700 1155
574 20250311 092600 7791660950 119900 120100 120200 119900 1556
575 20250311 092500 7604940200 120100 120050 120300 119900 1499
576 20250311 092400 7424935550 120100 120100 120200 120000 624
577 20250311 092300 7350024500 120300 120200 120300 120000 1315
578 20250311 092200 7192042500 120200 120300 120500 120100 707
579 20250311 092100 7107058000 120300 120200 120600 120100 1853
580 20250311 092000 6883998600 120200 119900 120200 119700 806
581 20250311 091900 6787352600 119800 120300 120300 119600 1608
582 20250311 091800 6594449900 120400 120200 120400 120100 1795
583 20250311 091700 6378454000 120200 119600 120200 119500 1582
584 20250311 091600 6188813700 119600 119400 119600 119400 788
585 20250311 091500 6094651400 119400 119700 119800 119400 576
586 20250311 091400 6025812000 119300 119400 119700 119300 1524
587 20250311 091300 5843829650 119400 119900 119900 119400 6047
588 20250311 091200 5120537100 119800 119800 120200 119600 2208
589 20250311 091100 4855690000 119700 119600 120100 119400 1805
590 20250311 091000 4639469000 119400 119500 120000 119300 2068
591 20250311 090900 4392170500 119500 119300 119700 119300 1526
592 20250311 090800 4209908400 119400 119200 119500 119100 687
593 20250311 090700 4127965050 119200 119000 119500 118700 5113
594 20250311 090600 3519998550 119100 119700 119800 119000 4472
595 20250311 090500 2986865450 119700 120200 120300 119600 3481
596 20250311 090400 2569367450 120200 119900 120200 119900 2985
597 20250311 090300 2211036750 119900 119500 119900 119200 2083
598 20250311 090200 1962026300 119500 118900 119700 118700 3442
599 20250311 090100 1551521700 118800 119500 119500 118600 3684
600 20250311 090000 1112879150 119500 118700 119600 118300 9360

1
011790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,583817,37868298,71167292300,4616145526200,1.54
20250306,593342,37868298,73752410600,4707029441400,1.57
20250305,601200,37868298,76352400000,4809273846000,1.59
20250304,607279,37868298,76334970300,4760045058600,1.60
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 583817 37868298 71167292300 4616145526200 1.54
3 20250306 593342 37868298 73752410600 4707029441400 1.57
4 20250305 601200 37868298 76352400000 4809273846000 1.59
5 20250304 607279 37868298 76334970300 4760045058600 1.60