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

607
017800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190500,4211788600,53200,53200,53200,53200,2233
20250311,190400,4211788600,53200,53200,53200,53200,0
20250311,190300,4211788600,53200,53200,53200,53200,0
20250311,190200,4211788600,53200,53200,53200,53200,0
20250311,190100,4211788600,53200,53200,53200,53200,0
20250311,190000,4211788600,53200,53200,53200,53200,0
20250311,185900,4211788600,53200,53200,53200,53200,0
20250311,185800,4211788600,53200,53200,53200,53200,0
20250311,185700,4211788600,53200,53200,53200,53200,0
20250311,185600,4211788600,53200,53200,53200,53200,0
20250311,185500,4211788600,53200,53200,53200,53200,0
20250311,185400,4211788600,53200,53200,53200,53200,0
20250311,185300,4211788600,53200,53200,53200,53200,0
20250311,185200,4211788600,53200,53200,53200,53200,0
20250311,185100,4211788600,53200,53200,53200,53200,0
20250311,185000,4211788600,53200,53200,53200,53200,0
20250311,184900,4211788600,53200,53200,53200,53200,0
20250311,184800,4211788600,53200,53200,53200,53200,0
20250311,184700,4211788600,53200,53200,53200,53200,0
20250311,184600,4211788600,53200,53200,53200,53200,0
20250311,184500,4211788600,53200,53200,53200,53200,0
20250311,184400,4211788600,53200,53200,53200,53200,0
20250311,184300,4211788600,53200,53200,53200,53200,0
20250311,184200,4211788600,53200,53200,53200,53200,0
20250311,184100,4211788600,53200,53200,53200,53200,0
20250311,184000,4211788600,53200,53200,53200,53200,0
20250311,183900,4211788600,53200,53200,53200,53200,0
20250311,183800,4211788600,53200,53200,53200,53200,0
20250311,183700,4211788600,53200,53200,53200,53200,0
20250311,183600,4211788600,53200,53200,53200,53200,0
20250311,183500,4211788600,53200,53200,53200,53200,2233
20250311,183400,4211788600,53200,53200,53200,53200,0
20250311,183300,4211788600,53200,53200,53200,53200,0
20250311,183200,4211788600,53200,53200,53200,53200,0
20250311,183100,4211788600,53200,53200,53200,53200,0
20250311,183000,4211788600,53200,53200,53200,53200,0
20250311,182900,4211788600,53200,53200,53200,53200,0
20250311,182800,4211788600,53200,53200,53200,53200,0
20250311,182700,4211788600,53200,53200,53200,53200,0
20250311,182600,4211788600,53200,53200,53200,53200,0
20250311,182500,4211788600,53200,53200,53200,53200,0
20250311,182400,4211788600,53200,53200,53200,53200,0
20250311,182300,4211788600,53200,53200,53200,53200,0
20250311,182200,4211788600,53200,53200,53200,53200,0
20250311,182100,4211788600,53200,53200,53200,53200,0
20250311,182000,4211788600,53200,53200,53200,53200,0
20250311,181900,4211788600,53200,53200,53200,53200,0
20250311,181800,4211788600,53200,53200,53200,53200,0
20250311,181700,4211788600,53200,53200,53200,53200,0
20250311,181600,4211788600,53200,53200,53200,53200,0
20250311,181500,4211788600,53200,53200,53200,53200,0
20250311,181400,4211788600,53200,53200,53200,53200,0
20250311,181300,4211788600,53200,53200,53200,53200,0
20250311,181200,4211788600,53200,53200,53200,53200,0
20250311,181100,4211788600,53200,53200,53200,53200,0
20250311,181000,4211788600,53200,53200,53200,53200,0
20250311,180900,4211788600,53200,53200,53200,53200,0
20250311,180800,4211788600,53200,53200,53200,53200,0
20250311,180700,4211788600,53200,53200,53200,53200,0
20250311,180600,4211788600,53200,53200,53200,53200,0
20250311,180500,4211788600,53200,53200,53200,53200,2233
20250311,180400,4211788600,53200,53200,53200,53200,0
20250311,180300,4211788600,53200,53200,53200,53200,0
20250311,180200,4211788600,53200,53200,53200,53200,0
20250311,180100,4211788600,53200,53200,53200,53200,0
20250311,180000,4211788600,53200,53200,53200,53200,0
20250311,175900,4211788600,53200,53200,53200,53200,0
20250311,175800,4211788600,53200,53200,53200,53200,0
20250311,175700,4211788600,53200,53200,53200,53200,0
20250311,175600,4211788600,53200,53200,53200,53200,0
20250311,175500,4211788600,53200,53200,53200,53200,0
20250311,175400,4211788600,53200,53200,53200,53200,0
20250311,175300,4211788600,53200,53200,53200,53200,0
20250311,175200,4211788600,53200,53200,53200,53200,0
20250311,175100,4211788600,53200,53200,53200,53200,0
20250311,175000,4211788600,53200,53200,53200,53200,0
20250311,174900,4211788600,53200,53200,53200,53200,0
20250311,174800,4211788600,53200,53200,53200,53200,0
20250311,174700,4211788600,53200,53200,53200,53200,0
20250311,174600,4211788600,53200,53200,53200,53200,0
20250311,174500,4211788600,53200,53200,53200,53200,0
20250311,174400,4211788600,53200,53200,53200,53200,0
20250311,174300,4211788600,53200,53200,53200,53200,0
20250311,174200,4211788600,53200,53200,53200,53200,0
20250311,174100,4211788600,53200,53200,53200,53200,0
20250311,174000,4211788600,53200,53200,53200,53200,0
20250311,173900,4211788600,53200,53200,53200,53200,0
20250311,173800,4211788600,53200,53200,53200,53200,0
20250311,173700,4211788600,53200,53200,53200,53200,0
20250311,173600,4211788600,53200,53200,53200,53200,0
20250311,173500,4211788600,53200,53200,53200,53200,2233
20250311,173400,4211788600,53200,53200,53200,53200,0
20250311,173300,4211788600,53200,53200,53200,53200,0
20250311,173200,4211788600,53200,53200,53200,53200,0
20250311,173100,4211788600,53200,53200,53200,53200,0
20250311,173000,4211788600,53200,53200,53200,53200,0
20250311,172900,4211788600,53200,53200,53200,53200,0
20250311,172800,4211788600,53200,53200,53200,53200,0
20250311,172700,4211788600,53200,53200,53200,53200,0
20250311,172600,4211788600,53200,53200,53200,53200,0
20250311,172500,4211788600,53200,53200,53200,53200,0
20250311,172400,4211788600,53200,53200,53200,53200,0
20250311,172300,4211788600,53200,53200,53200,53200,0
20250311,172200,4211788600,53200,53200,53200,53200,0
20250311,172100,4211788600,53200,53200,53200,53200,0
20250311,172000,4211788600,53200,53200,53200,53200,0
20250311,171900,4211788600,53200,53200,53200,53200,0
20250311,171800,4211788600,53200,53200,53200,53200,0
20250311,171700,4211788600,53200,53200,53200,53200,0
20250311,171600,4211788600,53200,53200,53200,53200,0
20250311,171500,4211788600,53200,53200,53200,53200,0
20250311,171400,4211788600,53200,53200,53200,53200,0
20250311,171300,4211788600,53200,53200,53200,53200,0
20250311,171200,4211788600,53200,53200,53200,53200,0
20250311,171100,4211788600,53200,53200,53200,53200,0
20250311,171000,4211788600,53200,53200,53200,53200,0
20250311,170900,4211788600,53200,53200,53200,53200,0
20250311,170800,4211788600,53200,53200,53200,53200,0
20250311,170700,4211788600,53200,53200,53200,53200,0
20250311,170600,4211788600,53200,53200,53200,53200,0
20250311,170500,4211788600,53200,53200,53200,53200,2233
20250311,170400,4211788600,53200,53200,53200,53200,0
20250311,170300,4211788600,53200,53200,53200,53200,0
20250311,170200,4211788600,53200,53200,53200,53200,0
20250311,170100,4211788600,53200,53200,53200,53200,0
20250311,170000,4211788600,53200,53200,53200,53200,0
20250311,165900,4211788600,53200,53200,53200,53200,0
20250311,165800,4211788600,53200,53200,53200,53200,0
20250311,165700,4211788600,53200,53200,53200,53200,0
20250311,165600,4211788600,53200,53200,53200,53200,0
20250311,165500,4211788600,53200,53200,53200,53200,0
20250311,165400,4211788600,53200,53200,53200,53200,0
20250311,165300,4211788600,53200,53200,53200,53200,0
20250311,165200,4211788600,53200,53200,53200,53200,0
20250311,165100,4211788600,53200,53200,53200,53200,0
20250311,165000,4211788600,53200,53200,53200,53200,0
20250311,164900,4211788600,53200,53200,53200,53200,0
20250311,164800,4211788600,53200,53200,53200,53200,0
20250311,164700,4211788600,53200,53200,53200,53200,0
20250311,164600,4211788600,53200,53200,53200,53200,0
20250311,164500,4211788600,53200,53200,53200,53200,0
20250311,164400,4211788600,53200,53200,53200,53200,0
20250311,164300,4211788600,53200,53200,53200,53200,0
20250311,164200,4211788600,53200,53200,53200,53200,0
20250311,164100,4211788600,53200,53200,53200,53200,0
20250311,164000,4211788600,53200,53200,53200,53200,0
20250311,163900,4211788600,53200,53200,53200,53200,0
20250311,163800,4211788600,53200,53200,53200,53200,0
20250311,163700,4211788600,53200,53200,53200,53200,0
20250311,163600,4211788600,53200,53200,53200,53200,0
20250311,163500,4211788600,53200,53200,53200,53200,2233
20250311,163400,4211788600,53200,53200,53200,53200,0
20250311,163300,4211788600,53200,53200,53200,53200,0
20250311,163200,4211788600,53200,53200,53200,53200,0
20250311,163100,4211788600,53200,53200,53200,53200,0
20250311,163000,4211788600,53200,53200,53200,53200,0
20250311,162900,4211788600,53200,53200,53200,53200,0
20250311,162800,4211788600,53200,53200,53200,53200,0
20250311,162700,4211788600,53200,53200,53200,53200,0
20250311,162600,4211788600,53200,53200,53200,53200,0
20250311,162500,4211788600,53200,53200,53200,53200,0
20250311,162400,4211788600,53200,53200,53200,53200,0
20250311,162300,4211788600,53200,53200,53200,53200,0
20250311,162200,4211788600,53200,53200,53200,53200,0
20250311,162100,4211788600,53200,53200,53200,53200,0
20250311,162000,4211788600,53200,53200,53200,53200,0
20250311,161900,4211788600,53200,53200,53200,53200,0
20250311,161800,4211788600,53200,53200,53200,53200,0
20250311,161700,4211788600,53200,53200,53200,53200,0
20250311,161600,4211788600,53200,53200,53200,53200,0
20250311,161500,4211788600,53200,53200,53200,53200,0
20250311,161400,4211788600,53200,53200,53200,53200,0
20250311,161300,4211788600,53200,53200,53200,53200,0
20250311,161200,4211788600,53200,53200,53200,53200,0
20250311,161100,4211788600,53200,53200,53200,53200,0
20250311,161000,4211788600,53200,53200,53200,53200,0
20250311,160900,4211788600,53200,53200,53200,53200,0
20250311,160800,4211788600,53200,53200,53200,53200,0
20250311,160700,4211788600,53200,53200,53200,53200,0
20250311,160600,4211788600,53200,53200,53200,53200,0
20250311,160500,4211788600,53200,53200,53200,53200,2233
20250311,160400,4211788600,53200,53200,53200,53200,0
20250311,160300,4211788600,53200,53200,53200,53200,0
20250311,160200,4211788600,53200,53200,53200,53200,0
20250311,160100,4211788600,53200,53200,53200,53200,0
20250311,160000,4211788600,53200,53200,53200,53200,0
20250311,155900,4211788600,53200,53200,53200,53200,0
20250311,155800,4211788600,53200,53200,53200,53200,0
20250311,155700,4211788600,53200,53200,53200,53200,0
20250311,155600,4211788600,53200,53200,53200,53200,0
20250311,155500,4211788600,53200,53200,53200,53200,0
20250311,155400,4211788600,53200,53200,53200,53200,0
20250311,155300,4211788600,53200,53200,53200,53200,0
20250311,155200,4211788600,53200,53200,53200,53200,0
20250311,155100,4211788600,53200,53200,53200,53200,0
20250311,155000,4211788600,53200,53200,53200,53200,0
20250311,154900,4211788600,53200,53200,53200,53200,0
20250311,154800,4211788600,53200,53200,53200,53200,0
20250311,154700,4211788600,53200,53200,53200,53200,0
20250311,154600,4211788600,53200,53200,53200,53200,0
20250311,154500,4211788600,53200,53200,53200,53200,0
20250311,154400,4211788600,53200,53200,53200,53200,0
20250311,154300,4211788600,53200,53200,53200,53200,0
20250311,154200,4211788600,53200,53200,53200,53200,0
20250311,154100,4211788600,53200,53200,53200,53200,0
20250311,154000,4211788600,53200,53200,53200,53200,0
20250311,153900,4211788600,53200,53200,53200,53200,0
20250311,153800,4211788600,53200,53200,53200,53200,0
20250311,153700,4211788600,53200,53200,53200,53200,0
20250311,153600,4211788600,53200,53200,53200,53200,0
20250311,153500,4211788600,53200,53200,53200,53200,2233
20250311,153400,4211788600,53200,53200,53200,53200,0
20250311,153300,4211788600,53200,53200,53200,53200,0
20250311,153200,4211788600,53200,53200,53200,53200,0
20250311,153100,4211788600,53200,53200,53200,53200,0
20250311,153000,4211788600,53200,53200,53200,53200,2233
20250311,152900,4092993000,53200,53200,53200,53200,0
20250311,152800,4092993000,53200,53200,53200,53200,0
20250311,152700,4092993000,53200,53200,53200,53200,0
20250311,152600,4092993000,53200,53200,53200,53200,0
20250311,152500,4092993000,53200,53200,53200,53200,0
20250311,152400,4092993000,53200,53200,53200,53200,0
20250311,152300,4092993000,53200,53200,53200,53200,0
20250311,152200,4092993000,53200,53200,53200,53200,0
20250311,152100,4092993000,53200,53200,53200,53200,0
20250311,152000,4092993000,53200,53200,53200,53200,0
20250311,151900,4092993000,53200,53200,53200,53100,63
20250311,151800,4089642500,53200,53200,53200,53100,33
20250311,151700,4087887700,53200,53100,53200,53100,114
20250311,151600,4081828400,53200,53150,53200,53100,227
20250311,151500,4069756500,53100,53200,53300,53100,251
20250311,151400,4056404100,53300,53200,53300,53200,175
20250311,151300,4047089200,53200,53200,53200,53100,99
20250311,151200,4041828200,53300,53200,53300,53000,114
20250311,151100,4035763700,53300,53000,53300,53000,128
20250311,151000,4028968100,53100,53100,53300,53000,163
20250311,150900,4020316200,53200,53000,53200,53000,259
20250311,150800,4006577000,53000,53000,53200,53000,273
20250311,150700,3992090700,53000,53100,53200,53000,162
20250311,150600,3983491000,53100,53000,53100,53000,171
20250311,150500,3974421400,53000,53100,53100,53000,216
20250311,150400,3962961200,53100,53100,53100,53000,188
20250311,150300,3952987200,53100,53100,53300,53000,190
20250311,150200,3942907800,53000,53000,53200,53000,129
20250311,150100,3936063500,53000,53000,53100,53000,332
20250311,150000,3918451550,53000,53000,53100,53000,99
20250311,145900,3913197550,53000,53100,53100,53000,185
20250311,145800,3903386000,53000,53000,53100,53000,187
20250311,145700,3893461200,53000,53100,53100,53000,210
20250311,145600,3882320200,53100,53000,53300,53000,148
20250311,145500,3874465200,53200,53200,53200,53100,226
20250311,145400,3862458400,53100,53200,53200,53100,154
20250311,145300,3854277100,53100,53100,53200,53100,106
20250311,145200,3848644000,53200,53200,53200,53100,178
20250311,145100,3839185400,53100,53100,53200,53100,187
20250311,145000,3829250000,53100,53100,53300,53000,200
20250311,144900,3818624600,53100,53200,53300,53000,106
20250311,144800,3812992100,53000,53000,53300,53000,389
20250311,144700,3792350200,53300,53300,53300,53000,953
20250311,144600,3741791300,53300,53300,53300,53100,111
20250311,144500,3735889500,53200,53300,53300,53200,271
20250311,144400,3721468100,53200,53300,53300,53200,213
20250311,144300,3710127100,53200,53200,53300,53200,180
20250311,144200,3700546600,53200,53300,53300,53200,855
20250311,144100,3654976900,53400,53300,53400,53300,104
20250311,144000,3649426200,53400,53400,53400,53300,208
20250311,143900,3638331700,53300,53300,53500,53300,113
20250311,143800,3632302800,53500,53300,53500,53300,340
20250311,143700,3614154800,53400,53300,53500,53200,131
20250311,143600,3607168100,53400,53400,53400,53200,113
20250311,143500,3601140800,53400,53200,53400,53200,118
20250311,143400,3594856400,53200,53400,53400,53200,103
20250311,143300,3589370100,53400,53300,53400,53200,264
20250311,143200,3575303700,53300,53200,53400,53200,232
20250311,143100,3562947000,53200,53300,53300,53200,132
20250311,143000,3555917100,53300,53200,53300,53200,139
20250311,142900,3548516600,53200,53200,53300,53200,81
20250311,142800,3544203450,53200,53300,53300,53200,106
20250311,142700,3538559550,53200,53200,53400,53100,259
20250311,142600,3524778400,53200,53200,53200,53100,118
20250311,142500,3518508600,53100,53100,53200,53100,189
20250311,142400,3508465200,53200,53100,53200,53100,65
20250311,142300,3505008000,53100,53200,53200,53100,163
20250311,142200,3496347000,53200,53100,53200,53100,56
20250311,142100,3493368800,53200,53100,53200,53000,208
20250311,142000,3482335300,53100,53200,53200,53000,2232
20250311,141900,3363768400,53300,53400,53400,53200,154
20250311,141800,3355569900,53400,53300,53400,53200,111
20250311,141700,3349652800,53300,53300,53400,53300,102
20250311,141600,3344211800,53400,53400,53400,53300,102
20250311,141500,3338770900,53300,53300,53400,53300,115
20250311,141400,3332635700,53200,53300,53300,53200,121
20250311,141300,3326194200,53300,53300,53500,53200,79
20250311,141200,3321977400,53200,53300,53400,53200,154
20250311,141100,3313774000,53300,53300,53300,53200,54
20250311,141000,3310896600,53400,53400,53400,53200,141
20250311,140900,3303379300,53200,53300,53300,53200,183
20250311,140800,3293631600,53200,53300,53400,53200,118
20250311,140700,3287345200,53300,53400,53400,53200,132
20250311,140600,3280312700,53200,53200,53400,53200,111
20250311,140500,3274400300,53300,53200,53500,53200,167
20250311,140400,3265495800,53300,53300,53400,53200,113
20250311,140300,3259474100,53300,53400,53500,53300,92
20250311,140200,3254564100,53400,53300,53400,53200,138
20250311,140100,3247209900,53200,53300,53400,53200,86
20250311,140000,3242627300,53300,53300,53400,53300,118
20250311,135900,3236334100,53300,53300,53400,53300,135
20250311,135800,3229134200,53400,53400,53400,53300,77
20250311,135700,3225025200,53400,53400,53400,53300,133
20250311,135600,3217931800,53400,53400,53400,53300,245
20250311,135500,3204851500,53300,53400,53400,53300,198
20250311,135400,3194293400,53300,53400,53400,53300,122
20250311,135300,3187786900,53400,53300,53400,53300,188
20250311,135200,3177757400,53400,53300,53400,53300,102
20250311,135100,3172316250,53400,53300,53400,53300,221
20250311,135000,3160532250,53400,53400,53400,53300,122
20250311,134900,3154022950,53300,53300,53500,53300,78
20250311,134800,3149860050,53400,53400,53400,53300,135
20250311,134700,3142659150,53300,53400,53500,53300,101
20250311,134600,3137264850,53400,53300,53500,53300,225
20250311,134500,3125249750,53400,53500,53500,53400,188
20250311,134400,3115207150,53500,53500,53500,53400,87
20250311,134300,3110555250,53400,53400,53500,53400,180
20250311,134200,3100939150,53400,53400,53500,53400,73
20250311,134100,3097036450,53500,53400,53500,53400,78
20250311,134000,3092869950,53400,53500,53500,53400,393
20250311,133900,3071852450,53500,53400,53500,53300,46
20250311,133800,3069395950,53300,53400,53500,53300,84
20250311,133700,3064910150,53400,53400,53600,53400,151
20250311,133600,3056837950,53400,53500,53500,53300,166
20250311,133500,3047966550,53400,53400,53500,53400,263
20250311,133400,3033922050,53500,53500,53500,53400,181
20250311,133300,3024245150,53400,53400,53500,53400,100
20250311,133200,3018904050,53400,53400,53400,53300,100
20250311,133100,3013565050,53400,53300,53400,53300,93
20250311,133000,3008607050,53300,53400,53400,53300,35
20250311,132900,3006740150,53400,53500,53500,53400,166
20250311,132800,2997875450,53400,53400,53500,53400,81
20250311,132700,2993548950,53400,53400,53500,53300,132
20250311,132600,2986501550,53500,53400,53500,53400,121
20250311,132500,2980039750,53400,53400,53500,53400,62
20250311,132400,2976727550,53400,53500,53500,53400,69
20250311,132300,2973041550,53400,53200,53400,53200,305
20250311,132200,2956768150,53300,53300,53300,53200,440
20250311,132100,2933324850,53400,53300,53400,53300,141
20250311,132000,2925808450,53400,53400,53400,53300,50
20250311,131900,2923142050,53300,53300,53400,53300,73
20250311,131800,2919250850,53400,53300,53400,53300,214
20250311,131700,2907843350,53300,53300,53400,53300,86
20250311,131600,2903258550,53400,53400,53400,53300,40
20250311,131500,2901124850,53300,53400,53500,53300,99
20250311,131400,2895838250,53300,53500,53500,53300,193
20250311,131300,2885522150,53400,53400,53500,53400,15
20250311,131200,2884720750,53400,53500,53500,53400,99
20250311,131100,2879432700,53400,53500,53500,53400,38
20250311,131000,2877401300,53500,53400,53500,53400,111
20250311,130900,2871473150,53400,53500,53500,53400,48
20250311,130800,2868908650,53300,53300,53400,53300,86
20250311,130700,2864321950,53300,53400,53400,53300,100
20250311,130600,2858989650,53400,53400,53400,53300,60
20250311,130500,2855787450,53300,53400,53500,53300,219
20250311,130400,2844112050,53500,53400,53500,53400,24
20250311,130300,2842829950,53400,53400,53400,53300,65
20250311,130200,2839364150,53400,53400,53500,53300,283
20250311,130100,2824251550,53400,53500,53500,53400,90
20250311,130000,2819442450,53400,53500,53500,53400,62
20250311,125900,2816131250,53400,53400,53500,53400,71
20250311,125800,2812338550,53500,53500,53500,53400,62
20250311,125700,2809026750,53400,53500,53500,53400,15
20250311,125600,2808224950,53400,53500,53500,53400,84
20250311,125500,2803738250,53400,53400,53500,53400,74
20250311,125400,2799785550,53400,53500,53500,53400,26
20250311,125300,2798396650,53500,53500,53500,53400,80
20250311,125200,2794121850,53500,53400,53500,53400,47
20250311,125100,2791609950,53400,53400,53400,53300,189
20250311,125000,2781522550,53400,53400,53400,53300,530
20250311,124900,2753222850,53400,53500,53500,53400,103
20250311,124800,2747721550,53500,53500,53500,53400,111
20250311,124700,2741793450,53400,53500,53500,53400,35
20250311,124600,2739921350,53400,53400,53500,53400,89
20250311,124500,2735167650,53400,53400,53500,53400,43
20250311,124400,2732871150,53500,53400,53500,53400,93
20250311,124300,2727903850,53400,53500,53500,53400,35
20250311,124200,2726033450,53400,53500,53500,53400,68
20250311,124100,2722400850,53400,53400,53500,53400,97
20250311,124000,2717220650,53500,53400,53500,53400,27
20250311,123900,2715777300,53500,53600,53600,53400,1093
20250311,123800,2657321200,53600,53600,53600,53600,36
20250311,123700,2655391600,53500,53600,53600,53500,196
20250311,123600,2644904500,53600,53500,53600,53500,63
20250311,123500,2641532900,53500,53400,53600,53400,730
20250311,123400,2602479700,53500,53500,53500,53400,115
20250311,123300,2596332400,53500,53400,53500,53400,35
20250311,123200,2594462000,53400,53500,53500,53400,67
20250311,123100,2590882750,53400,53500,53500,53400,52
20250311,123000,2588103850,53400,53400,53500,53400,110
20250311,122900,2582228700,53500,53500,53500,53400,59
20250311,122800,2579077400,53500,53400,53500,53400,34
20250311,122700,2577260800,53400,53500,53500,53400,94
20250311,122600,2572240000,53400,53500,53500,53400,24
20250311,122500,2570958100,53500,53500,53500,53400,207
20250311,122400,2559902500,53500,53500,53500,53400,36
20250311,122300,2557978600,53400,53400,53500,53400,84
20250311,122200,2553489900,53500,53500,53500,53400,217
20250311,122100,2541899500,53400,53500,53500,53400,30
20250311,122000,2540296500,53500,53500,53500,53400,212
20250311,121900,2528968500,53500,53500,53500,53400,47
20250311,121800,2526455000,53400,53400,53500,53400,67
20250311,121700,2522875900,53400,53400,53500,53400,203
20250311,121600,2512023700,53500,53500,53500,53500,16
20250311,121500,2511167700,53500,53600,53600,53400,88
20250311,121400,2506466800,53400,53600,53600,53400,91
20250311,121300,2501599800,53500,53500,53600,53500,88
20250311,121200,2496891400,53500,53600,53600,53500,24
20250311,121100,2495606000,53500,53500,53600,53500,99
20250311,121000,2490308500,53600,53500,53600,53400,425
20250311,120900,2467576400,53500,53500,53500,53400,34
20250311,120800,2465759500,53500,53400,53500,53400,75
20250311,120700,2461752300,53500,53500,53500,53400,29
20250311,120600,2460202900,53500,53400,53500,53400,168
20250311,120500,2451227700,53400,53400,53400,53300,16
20250311,120400,2450373500,53400,53500,53500,53400,379
20250311,120300,2430133700,53500,53400,53500,53400,87
20250311,120200,2425484600,53400,53400,53400,53400,662
20250311,120100,2390133800,53400,53400,53400,53300,69
20250311,120000,2386454500,53300,53300,53400,53300,33
20250311,115900,2384695300,53200,53300,53400,53200,641
20250311,115800,2350534500,53300,53200,53300,53200,310
20250311,115700,2334033300,53200,53300,53300,53200,87
20250311,115600,2329401400,53300,53300,53300,53200,90
20250311,115500,2324611700,53300,53300,53300,53200,151
20250311,115400,2316563600,53300,53200,53300,53200,78
20250311,115300,2312413500,53300,53200,53300,53200,21
20250311,115200,2311295300,53300,53300,53300,53200,63
20250311,115100,2307942550,53200,53200,53300,53200,80
20250311,115000,2303685850,53300,53300,53300,53200,43
20250311,114900,2301394150,53200,53300,53300,53200,96
20250311,114800,2296284650,53300,53200,53300,53200,46
20250311,114700,2293837050,53300,53300,53300,53200,149
20250311,114600,2285902650,53300,53300,53300,53300,10
20250311,114500,2285369650,53200,53300,53300,53200,106
20250311,114400,2279729350,53300,53200,53300,53200,57
20250311,114300,2276696450,53300,53200,53300,53200,35
20250311,114200,2274833250,53300,53300,53400,53200,635
20250311,114100,2240992850,53300,53200,53300,53200,81
20250311,114000,2236677750,53300,53300,53300,53200,68
20250311,113900,2233058750,53300,53200,53300,53200,37
20250311,113800,2231088750,53200,53200,53300,53200,92
20250311,113700,2226193950,53300,53300,53300,53200,134
20250311,113600,2219056950,53300,53300,53300,53300,67
20250311,113500,2215485850,53200,53300,53400,53200,251
20250311,113400,2202112450,53300,53300,53300,53200,32
20250311,113300,2200408950,53300,53300,53300,53200,70
20250311,113200,2196683450,53300,53200,53400,53200,218
20250311,113100,2185083950,53400,53100,53400,53100,1741
20250311,113000,2092587750,53100,53200,53300,53100,253
20250311,112900,2079140050,53200,53300,53300,53200,4
20250311,112800,2078926950,53300,53300,53300,53200,89
20250311,112700,2074190650,53300,53300,53300,53300,13
20250311,112600,2073497750,53200,53400,53400,53200,160
20250311,112500,2064981650,53500,53200,53500,53200,62
20250311,112400,2061680850,53200,53400,53500,53200,129
20250311,112300,2054801650,53400,53400,53500,53300,154
20250311,112200,2046585650,53400,53300,53500,53300,22
20250311,112100,2045411850,53200,53400,53400,53200,77
20250311,112000,2041308350,53100,53300,53300,53100,25
20250311,111900,2039976650,53100,53300,53400,53100,87
20250311,111800,2035351950,53300,53200,53300,53100,144
20250311,111700,2027682350,53400,53300,53400,53100,267
20250311,111600,2013471850,53100,53200,53200,53100,215
20250311,111500,2002040050,53200,53100,53200,53100,43
20250311,111400,1999754750,53200,53200,53200,53100,66
20250311,111300,1996248750,53100,53100,53200,53100,33
20250311,111200,1994496050,53200,53200,53300,53200,194
20250311,111100,1984174750,53200,53100,53200,53100,64
20250311,111000,1980775150,53200,53200,53200,53100,172
20250311,110900,1971632050,53200,53400,53400,53100,68
20250311,110800,1968018750,53100,53300,53400,53100,746
20250311,110700,1928311950,53200,53500,53500,53200,66
20250311,110600,1924797850,53400,53100,53500,53100,229
20250311,110500,1912592450,53500,53000,53500,53000,3561
20250311,110400,1723722050,53000,53000,53000,52900,191
20250311,110300,1713606350,53000,52800,53000,52800,1174
20250311,110200,1651396950,53000,52900,53000,52900,596
20250311,110100,1619827650,52900,52900,52900,52800,49
20250311,110000,1617235650,52900,52850,52900,52800,168
20250311,105900,1608360900,52850,52900,53000,52850,275
20250311,105800,1593813150,53000,53000,53000,52900,117
20250311,105700,1587622250,52900,53050,53100,52900,190
20250311,105600,1577551450,53100,52900,53100,52900,316
20250311,105500,1560828150,52900,52900,53000,52800,459
20250311,105400,1536546150,52900,53000,53000,52900,33
20250311,105300,1534799150,52900,53000,53000,52900,173
20250311,105200,1525639650,53000,53000,53000,52900,86
20250311,105100,1521086850,53000,52900,53000,52900,799
20250311,105000,1478819350,52900,52800,53000,52800,333
20250311,104900,1461217050,52900,52900,53000,52900,485
20250311,104800,1435560150,52900,53000,53000,52900,64
20250311,104700,1432173300,53000,52900,53000,52900,155
20250311,104600,1423973300,53000,53000,53000,52900,56
20250311,104500,1421007900,53000,52900,53000,52900,100
20250311,104400,1415716600,52900,52900,53000,52900,150
20250311,104300,1407771750,53000,53000,53000,52900,82
20250311,104200,1403431350,53000,53000,53000,52900,31
20250311,104100,1401790400,53000,53000,53000,52900,150
20250311,104000,1393845600,53100,53000,53100,52900,571
20250311,103900,1363587100,53000,53100,53100,53000,676
20250311,103800,1327758000,53100,53200,53200,53100,89
20250311,103700,1323031600,53200,53100,53200,53100,37
20250311,103600,1321063800,53100,53100,53100,53000,157
20250311,103500,1312734400,53100,53100,53100,53100,46
20250311,103400,1310291800,53100,53100,53200,53100,113
20250311,103300,1304290400,53200,53100,53200,53100,81
20250311,103200,1299986400,53200,53200,53200,53100,103
20250311,103100,1294516200,53200,53100,53200,53100,73
20250311,103000,1290637900,53000,53000,53100,53000,181
20250311,102900,1281039300,53100,53200,53200,53000,80
20250311,102800,1276798100,53200,53100,53200,53000,58
20250311,102700,1273719500,53100,53100,53200,53100,72
20250311,102600,1269894100,53100,53200,53200,53100,113
20250311,102500,1263892100,53200,53100,53200,53100,28
20250311,102400,1262405200,53000,53100,53100,53000,68
20250311,102300,1258798100,53100,53100,53100,53100,160
20250311,102200,1250302100,53100,53100,53200,53100,114
20250311,102100,1244248400,53100,53050,53100,53000,64
20250311,102000,1240855350,53100,52900,53100,52900,173
20250311,101900,1231696950,53000,53000,53000,52900,292
20250311,101800,1216247250,52900,52900,53000,52900,182
20250311,101700,1206619250,52900,52900,53000,52900,132
20250311,101600,1199635450,52900,53000,53000,52900,394
20250311,101500,1178755950,53000,53100,53100,53000,262
20250311,101400,1164869850,53000,53000,53000,53000,360
20250311,101300,1145789850,53000,53200,53200,53000,429
20250311,101200,1123050250,53000,53200,53200,53000,217
20250311,101100,1111522250,53200,53200,53200,53200,2
20250311,101000,1111415850,53200,53100,53200,53000,868
20250311,100900,1065337150,53400,53200,53400,53100,36
20250311,100800,1063421850,53200,53100,53200,53100,70
20250311,100700,1059703050,53200,53200,53200,53100,108
20250311,100600,1053964750,53100,53200,53300,53100,111
20250311,100500,1048061050,53100,53200,53200,53100,88
20250311,100400,1043387050,53200,53200,53200,53100,47
20250311,100300,1040888450,53200,53200,53250,53200,59
20250311,100200,1037749600,53300,53150,53300,53100,119
20250311,100100,1031426150,53200,53200,53200,53150,89
20250311,100000,1026691850,53200,53400,53400,53100,234
20250311,095900,1014237450,53300,53300,53300,53300,0
20250311,095800,1014237450,53300,53200,53300,53200,63
20250311,095700,1010884750,53200,53400,53400,53200,101
20250311,095600,1005506550,53300,53400,53400,53300,126
20250311,095500,998788750,53300,53300,53400,53300,174
20250311,095400,989504150,53300,53200,53300,53200,577
20250311,095300,958751050,53200,53400,53400,53200,445
20250311,095200,935050450,53300,53300,53300,53300,517
20250311,095100,907494350,53300,53400,53500,53300,1115
20250311,095000,847987950,53400,53500,53500,53400,801
20250311,094900,805135450,53500,53600,53600,53500,534
20250311,094800,776518250,53700,53700,53700,53600,158
20250311,094700,768036650,53700,53800,53800,53700,466
20250311,094600,742972850,53700,53700,53700,53700,52
20250311,094500,740180450,53700,53700,53700,53700,14
20250311,094400,739428650,53700,53700,53800,53700,527
20250311,094300,711128350,53700,53800,53800,53700,119
20250311,094200,704727150,53800,53800,53800,53800,209
20250311,094100,693482950,53800,53800,53800,53800,148
20250311,094000,685520550,53800,53900,53900,53800,110
20250311,093900,679593650,53900,54000,54000,53900,73
20250311,093800,675658850,53900,54000,54000,53900,44
20250311,093700,673284450,53900,54000,54000,53900,63
20250311,093600,669887750,53900,53700,53900,53700,95
20250311,093500,664781550,53800,53800,53900,53800,204
20250311,093400,653806100,53800,53800,53800,53700,55
20250311,093300,650852300,53700,53800,53800,53700,108
20250311,093200,645052600,53800,53800,53800,53700,76
20250311,093100,640969000,53900,53700,53900,53700,16
20250311,093000,640109200,53700,53800,53800,53700,282
20250311,092900,624947600,53800,53800,53800,53800,105
20250311,092800,619298600,53800,53800,53800,53800,110
20250311,092700,613380600,53800,53900,53900,53700,51
20250311,092600,610635800,53800,53800,53800,53700,134
20250311,092500,603427100,53800,53900,53900,53800,243
20250311,092400,590352500,53900,54000,54000,53900,41
20250311,092300,588141300,53900,54000,54000,53800,155
20250311,092200,579792200,53900,53900,53900,53900,20
20250311,092100,578714200,54000,53800,54000,53700,532
20250311,092000,550073200,53800,54000,54000,53800,939
20250311,091900,499417100,54000,54000,54000,54000,29
20250311,091800,497851100,54100,54100,54200,54000,215
20250311,091700,486222900,54100,54100,54100,54100,18
20250311,091600,485249100,54100,54300,54300,54100,241
20250311,091500,472204800,54300,54100,54300,54000,745
20250311,091400,431886400,53900,53900,54000,53800,181
20250311,091300,422123500,54000,53800,54000,53800,40
20250311,091200,419968600,53800,53900,53900,53800,117
20250311,091100,413667100,53900,53800,53900,53800,344
20250311,091000,395128300,53900,53900,53900,53900,104
20250311,090900,389522700,53900,53900,54000,53900,172
20250311,090800,380249900,53900,53700,54000,53700,371
20250311,090700,360309400,54000,53800,54000,53600,257
20250311,090600,346520900,53700,53900,54000,53700,748
20250311,090500,306162100,53900,53600,53900,53600,366
20250311,090400,286543900,53600,53900,53900,53600,681
20250311,090300,249894700,54200,53800,54200,53800,200
20250311,090200,239104000,53800,53400,54000,53300,1031
20250311,090100,183704300,53300,53400,53500,53200,811
20250311,090000,140393900,53500,53400,53500,52900,2634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190500 4211788600 53200 53200 53200 53200 2233
3 20250311 190400 4211788600 53200 53200 53200 53200 0
4 20250311 190300 4211788600 53200 53200 53200 53200 0
5 20250311 190200 4211788600 53200 53200 53200 53200 0
6 20250311 190100 4211788600 53200 53200 53200 53200 0
7 20250311 190000 4211788600 53200 53200 53200 53200 0
8 20250311 185900 4211788600 53200 53200 53200 53200 0
9 20250311 185800 4211788600 53200 53200 53200 53200 0
10 20250311 185700 4211788600 53200 53200 53200 53200 0
11 20250311 185600 4211788600 53200 53200 53200 53200 0
12 20250311 185500 4211788600 53200 53200 53200 53200 0
13 20250311 185400 4211788600 53200 53200 53200 53200 0
14 20250311 185300 4211788600 53200 53200 53200 53200 0
15 20250311 185200 4211788600 53200 53200 53200 53200 0
16 20250311 185100 4211788600 53200 53200 53200 53200 0
17 20250311 185000 4211788600 53200 53200 53200 53200 0
18 20250311 184900 4211788600 53200 53200 53200 53200 0
19 20250311 184800 4211788600 53200 53200 53200 53200 0
20 20250311 184700 4211788600 53200 53200 53200 53200 0
21 20250311 184600 4211788600 53200 53200 53200 53200 0
22 20250311 184500 4211788600 53200 53200 53200 53200 0
23 20250311 184400 4211788600 53200 53200 53200 53200 0
24 20250311 184300 4211788600 53200 53200 53200 53200 0
25 20250311 184200 4211788600 53200 53200 53200 53200 0
26 20250311 184100 4211788600 53200 53200 53200 53200 0
27 20250311 184000 4211788600 53200 53200 53200 53200 0
28 20250311 183900 4211788600 53200 53200 53200 53200 0
29 20250311 183800 4211788600 53200 53200 53200 53200 0
30 20250311 183700 4211788600 53200 53200 53200 53200 0
31 20250311 183600 4211788600 53200 53200 53200 53200 0
32 20250311 183500 4211788600 53200 53200 53200 53200 2233
33 20250311 183400 4211788600 53200 53200 53200 53200 0
34 20250311 183300 4211788600 53200 53200 53200 53200 0
35 20250311 183200 4211788600 53200 53200 53200 53200 0
36 20250311 183100 4211788600 53200 53200 53200 53200 0
37 20250311 183000 4211788600 53200 53200 53200 53200 0
38 20250311 182900 4211788600 53200 53200 53200 53200 0
39 20250311 182800 4211788600 53200 53200 53200 53200 0
40 20250311 182700 4211788600 53200 53200 53200 53200 0
41 20250311 182600 4211788600 53200 53200 53200 53200 0
42 20250311 182500 4211788600 53200 53200 53200 53200 0
43 20250311 182400 4211788600 53200 53200 53200 53200 0
44 20250311 182300 4211788600 53200 53200 53200 53200 0
45 20250311 182200 4211788600 53200 53200 53200 53200 0
46 20250311 182100 4211788600 53200 53200 53200 53200 0
47 20250311 182000 4211788600 53200 53200 53200 53200 0
48 20250311 181900 4211788600 53200 53200 53200 53200 0
49 20250311 181800 4211788600 53200 53200 53200 53200 0
50 20250311 181700 4211788600 53200 53200 53200 53200 0
51 20250311 181600 4211788600 53200 53200 53200 53200 0
52 20250311 181500 4211788600 53200 53200 53200 53200 0
53 20250311 181400 4211788600 53200 53200 53200 53200 0
54 20250311 181300 4211788600 53200 53200 53200 53200 0
55 20250311 181200 4211788600 53200 53200 53200 53200 0
56 20250311 181100 4211788600 53200 53200 53200 53200 0
57 20250311 181000 4211788600 53200 53200 53200 53200 0
58 20250311 180900 4211788600 53200 53200 53200 53200 0
59 20250311 180800 4211788600 53200 53200 53200 53200 0
60 20250311 180700 4211788600 53200 53200 53200 53200 0
61 20250311 180600 4211788600 53200 53200 53200 53200 0
62 20250311 180500 4211788600 53200 53200 53200 53200 2233
63 20250311 180400 4211788600 53200 53200 53200 53200 0
64 20250311 180300 4211788600 53200 53200 53200 53200 0
65 20250311 180200 4211788600 53200 53200 53200 53200 0
66 20250311 180100 4211788600 53200 53200 53200 53200 0
67 20250311 180000 4211788600 53200 53200 53200 53200 0
68 20250311 175900 4211788600 53200 53200 53200 53200 0
69 20250311 175800 4211788600 53200 53200 53200 53200 0
70 20250311 175700 4211788600 53200 53200 53200 53200 0
71 20250311 175600 4211788600 53200 53200 53200 53200 0
72 20250311 175500 4211788600 53200 53200 53200 53200 0
73 20250311 175400 4211788600 53200 53200 53200 53200 0
74 20250311 175300 4211788600 53200 53200 53200 53200 0
75 20250311 175200 4211788600 53200 53200 53200 53200 0
76 20250311 175100 4211788600 53200 53200 53200 53200 0
77 20250311 175000 4211788600 53200 53200 53200 53200 0
78 20250311 174900 4211788600 53200 53200 53200 53200 0
79 20250311 174800 4211788600 53200 53200 53200 53200 0
80 20250311 174700 4211788600 53200 53200 53200 53200 0
81 20250311 174600 4211788600 53200 53200 53200 53200 0
82 20250311 174500 4211788600 53200 53200 53200 53200 0
83 20250311 174400 4211788600 53200 53200 53200 53200 0
84 20250311 174300 4211788600 53200 53200 53200 53200 0
85 20250311 174200 4211788600 53200 53200 53200 53200 0
86 20250311 174100 4211788600 53200 53200 53200 53200 0
87 20250311 174000 4211788600 53200 53200 53200 53200 0
88 20250311 173900 4211788600 53200 53200 53200 53200 0
89 20250311 173800 4211788600 53200 53200 53200 53200 0
90 20250311 173700 4211788600 53200 53200 53200 53200 0
91 20250311 173600 4211788600 53200 53200 53200 53200 0
92 20250311 173500 4211788600 53200 53200 53200 53200 2233
93 20250311 173400 4211788600 53200 53200 53200 53200 0
94 20250311 173300 4211788600 53200 53200 53200 53200 0
95 20250311 173200 4211788600 53200 53200 53200 53200 0
96 20250311 173100 4211788600 53200 53200 53200 53200 0
97 20250311 173000 4211788600 53200 53200 53200 53200 0
98 20250311 172900 4211788600 53200 53200 53200 53200 0
99 20250311 172800 4211788600 53200 53200 53200 53200 0
100 20250311 172700 4211788600 53200 53200 53200 53200 0
101 20250311 172600 4211788600 53200 53200 53200 53200 0
102 20250311 172500 4211788600 53200 53200 53200 53200 0
103 20250311 172400 4211788600 53200 53200 53200 53200 0
104 20250311 172300 4211788600 53200 53200 53200 53200 0
105 20250311 172200 4211788600 53200 53200 53200 53200 0
106 20250311 172100 4211788600 53200 53200 53200 53200 0
107 20250311 172000 4211788600 53200 53200 53200 53200 0
108 20250311 171900 4211788600 53200 53200 53200 53200 0
109 20250311 171800 4211788600 53200 53200 53200 53200 0
110 20250311 171700 4211788600 53200 53200 53200 53200 0
111 20250311 171600 4211788600 53200 53200 53200 53200 0
112 20250311 171500 4211788600 53200 53200 53200 53200 0
113 20250311 171400 4211788600 53200 53200 53200 53200 0
114 20250311 171300 4211788600 53200 53200 53200 53200 0
115 20250311 171200 4211788600 53200 53200 53200 53200 0
116 20250311 171100 4211788600 53200 53200 53200 53200 0
117 20250311 171000 4211788600 53200 53200 53200 53200 0
118 20250311 170900 4211788600 53200 53200 53200 53200 0
119 20250311 170800 4211788600 53200 53200 53200 53200 0
120 20250311 170700 4211788600 53200 53200 53200 53200 0
121 20250311 170600 4211788600 53200 53200 53200 53200 0
122 20250311 170500 4211788600 53200 53200 53200 53200 2233
123 20250311 170400 4211788600 53200 53200 53200 53200 0
124 20250311 170300 4211788600 53200 53200 53200 53200 0
125 20250311 170200 4211788600 53200 53200 53200 53200 0
126 20250311 170100 4211788600 53200 53200 53200 53200 0
127 20250311 170000 4211788600 53200 53200 53200 53200 0
128 20250311 165900 4211788600 53200 53200 53200 53200 0
129 20250311 165800 4211788600 53200 53200 53200 53200 0
130 20250311 165700 4211788600 53200 53200 53200 53200 0
131 20250311 165600 4211788600 53200 53200 53200 53200 0
132 20250311 165500 4211788600 53200 53200 53200 53200 0
133 20250311 165400 4211788600 53200 53200 53200 53200 0
134 20250311 165300 4211788600 53200 53200 53200 53200 0
135 20250311 165200 4211788600 53200 53200 53200 53200 0
136 20250311 165100 4211788600 53200 53200 53200 53200 0
137 20250311 165000 4211788600 53200 53200 53200 53200 0
138 20250311 164900 4211788600 53200 53200 53200 53200 0
139 20250311 164800 4211788600 53200 53200 53200 53200 0
140 20250311 164700 4211788600 53200 53200 53200 53200 0
141 20250311 164600 4211788600 53200 53200 53200 53200 0
142 20250311 164500 4211788600 53200 53200 53200 53200 0
143 20250311 164400 4211788600 53200 53200 53200 53200 0
144 20250311 164300 4211788600 53200 53200 53200 53200 0
145 20250311 164200 4211788600 53200 53200 53200 53200 0
146 20250311 164100 4211788600 53200 53200 53200 53200 0
147 20250311 164000 4211788600 53200 53200 53200 53200 0
148 20250311 163900 4211788600 53200 53200 53200 53200 0
149 20250311 163800 4211788600 53200 53200 53200 53200 0
150 20250311 163700 4211788600 53200 53200 53200 53200 0
151 20250311 163600 4211788600 53200 53200 53200 53200 0
152 20250311 163500 4211788600 53200 53200 53200 53200 2233
153 20250311 163400 4211788600 53200 53200 53200 53200 0
154 20250311 163300 4211788600 53200 53200 53200 53200 0
155 20250311 163200 4211788600 53200 53200 53200 53200 0
156 20250311 163100 4211788600 53200 53200 53200 53200 0
157 20250311 163000 4211788600 53200 53200 53200 53200 0
158 20250311 162900 4211788600 53200 53200 53200 53200 0
159 20250311 162800 4211788600 53200 53200 53200 53200 0
160 20250311 162700 4211788600 53200 53200 53200 53200 0
161 20250311 162600 4211788600 53200 53200 53200 53200 0
162 20250311 162500 4211788600 53200 53200 53200 53200 0
163 20250311 162400 4211788600 53200 53200 53200 53200 0
164 20250311 162300 4211788600 53200 53200 53200 53200 0
165 20250311 162200 4211788600 53200 53200 53200 53200 0
166 20250311 162100 4211788600 53200 53200 53200 53200 0
167 20250311 162000 4211788600 53200 53200 53200 53200 0
168 20250311 161900 4211788600 53200 53200 53200 53200 0
169 20250311 161800 4211788600 53200 53200 53200 53200 0
170 20250311 161700 4211788600 53200 53200 53200 53200 0
171 20250311 161600 4211788600 53200 53200 53200 53200 0
172 20250311 161500 4211788600 53200 53200 53200 53200 0
173 20250311 161400 4211788600 53200 53200 53200 53200 0
174 20250311 161300 4211788600 53200 53200 53200 53200 0
175 20250311 161200 4211788600 53200 53200 53200 53200 0
176 20250311 161100 4211788600 53200 53200 53200 53200 0
177 20250311 161000 4211788600 53200 53200 53200 53200 0
178 20250311 160900 4211788600 53200 53200 53200 53200 0
179 20250311 160800 4211788600 53200 53200 53200 53200 0
180 20250311 160700 4211788600 53200 53200 53200 53200 0
181 20250311 160600 4211788600 53200 53200 53200 53200 0
182 20250311 160500 4211788600 53200 53200 53200 53200 2233
183 20250311 160400 4211788600 53200 53200 53200 53200 0
184 20250311 160300 4211788600 53200 53200 53200 53200 0
185 20250311 160200 4211788600 53200 53200 53200 53200 0
186 20250311 160100 4211788600 53200 53200 53200 53200 0
187 20250311 160000 4211788600 53200 53200 53200 53200 0
188 20250311 155900 4211788600 53200 53200 53200 53200 0
189 20250311 155800 4211788600 53200 53200 53200 53200 0
190 20250311 155700 4211788600 53200 53200 53200 53200 0
191 20250311 155600 4211788600 53200 53200 53200 53200 0
192 20250311 155500 4211788600 53200 53200 53200 53200 0
193 20250311 155400 4211788600 53200 53200 53200 53200 0
194 20250311 155300 4211788600 53200 53200 53200 53200 0
195 20250311 155200 4211788600 53200 53200 53200 53200 0
196 20250311 155100 4211788600 53200 53200 53200 53200 0
197 20250311 155000 4211788600 53200 53200 53200 53200 0
198 20250311 154900 4211788600 53200 53200 53200 53200 0
199 20250311 154800 4211788600 53200 53200 53200 53200 0
200 20250311 154700 4211788600 53200 53200 53200 53200 0
201 20250311 154600 4211788600 53200 53200 53200 53200 0
202 20250311 154500 4211788600 53200 53200 53200 53200 0
203 20250311 154400 4211788600 53200 53200 53200 53200 0
204 20250311 154300 4211788600 53200 53200 53200 53200 0
205 20250311 154200 4211788600 53200 53200 53200 53200 0
206 20250311 154100 4211788600 53200 53200 53200 53200 0
207 20250311 154000 4211788600 53200 53200 53200 53200 0
208 20250311 153900 4211788600 53200 53200 53200 53200 0
209 20250311 153800 4211788600 53200 53200 53200 53200 0
210 20250311 153700 4211788600 53200 53200 53200 53200 0
211 20250311 153600 4211788600 53200 53200 53200 53200 0
212 20250311 153500 4211788600 53200 53200 53200 53200 2233
213 20250311 153400 4211788600 53200 53200 53200 53200 0
214 20250311 153300 4211788600 53200 53200 53200 53200 0
215 20250311 153200 4211788600 53200 53200 53200 53200 0
216 20250311 153100 4211788600 53200 53200 53200 53200 0
217 20250311 153000 4211788600 53200 53200 53200 53200 2233
218 20250311 152900 4092993000 53200 53200 53200 53200 0
219 20250311 152800 4092993000 53200 53200 53200 53200 0
220 20250311 152700 4092993000 53200 53200 53200 53200 0
221 20250311 152600 4092993000 53200 53200 53200 53200 0
222 20250311 152500 4092993000 53200 53200 53200 53200 0
223 20250311 152400 4092993000 53200 53200 53200 53200 0
224 20250311 152300 4092993000 53200 53200 53200 53200 0
225 20250311 152200 4092993000 53200 53200 53200 53200 0
226 20250311 152100 4092993000 53200 53200 53200 53200 0
227 20250311 152000 4092993000 53200 53200 53200 53200 0
228 20250311 151900 4092993000 53200 53200 53200 53100 63
229 20250311 151800 4089642500 53200 53200 53200 53100 33
230 20250311 151700 4087887700 53200 53100 53200 53100 114
231 20250311 151600 4081828400 53200 53150 53200 53100 227
232 20250311 151500 4069756500 53100 53200 53300 53100 251
233 20250311 151400 4056404100 53300 53200 53300 53200 175
234 20250311 151300 4047089200 53200 53200 53200 53100 99
235 20250311 151200 4041828200 53300 53200 53300 53000 114
236 20250311 151100 4035763700 53300 53000 53300 53000 128
237 20250311 151000 4028968100 53100 53100 53300 53000 163
238 20250311 150900 4020316200 53200 53000 53200 53000 259
239 20250311 150800 4006577000 53000 53000 53200 53000 273
240 20250311 150700 3992090700 53000 53100 53200 53000 162
241 20250311 150600 3983491000 53100 53000 53100 53000 171
242 20250311 150500 3974421400 53000 53100 53100 53000 216
243 20250311 150400 3962961200 53100 53100 53100 53000 188
244 20250311 150300 3952987200 53100 53100 53300 53000 190
245 20250311 150200 3942907800 53000 53000 53200 53000 129
246 20250311 150100 3936063500 53000 53000 53100 53000 332
247 20250311 150000 3918451550 53000 53000 53100 53000 99
248 20250311 145900 3913197550 53000 53100 53100 53000 185
249 20250311 145800 3903386000 53000 53000 53100 53000 187
250 20250311 145700 3893461200 53000 53100 53100 53000 210
251 20250311 145600 3882320200 53100 53000 53300 53000 148
252 20250311 145500 3874465200 53200 53200 53200 53100 226
253 20250311 145400 3862458400 53100 53200 53200 53100 154
254 20250311 145300 3854277100 53100 53100 53200 53100 106
255 20250311 145200 3848644000 53200 53200 53200 53100 178
256 20250311 145100 3839185400 53100 53100 53200 53100 187
257 20250311 145000 3829250000 53100 53100 53300 53000 200
258 20250311 144900 3818624600 53100 53200 53300 53000 106
259 20250311 144800 3812992100 53000 53000 53300 53000 389
260 20250311 144700 3792350200 53300 53300 53300 53000 953
261 20250311 144600 3741791300 53300 53300 53300 53100 111
262 20250311 144500 3735889500 53200 53300 53300 53200 271
263 20250311 144400 3721468100 53200 53300 53300 53200 213
264 20250311 144300 3710127100 53200 53200 53300 53200 180
265 20250311 144200 3700546600 53200 53300 53300 53200 855
266 20250311 144100 3654976900 53400 53300 53400 53300 104
267 20250311 144000 3649426200 53400 53400 53400 53300 208
268 20250311 143900 3638331700 53300 53300 53500 53300 113
269 20250311 143800 3632302800 53500 53300 53500 53300 340
270 20250311 143700 3614154800 53400 53300 53500 53200 131
271 20250311 143600 3607168100 53400 53400 53400 53200 113
272 20250311 143500 3601140800 53400 53200 53400 53200 118
273 20250311 143400 3594856400 53200 53400 53400 53200 103
274 20250311 143300 3589370100 53400 53300 53400 53200 264
275 20250311 143200 3575303700 53300 53200 53400 53200 232
276 20250311 143100 3562947000 53200 53300 53300 53200 132
277 20250311 143000 3555917100 53300 53200 53300 53200 139
278 20250311 142900 3548516600 53200 53200 53300 53200 81
279 20250311 142800 3544203450 53200 53300 53300 53200 106
280 20250311 142700 3538559550 53200 53200 53400 53100 259
281 20250311 142600 3524778400 53200 53200 53200 53100 118
282 20250311 142500 3518508600 53100 53100 53200 53100 189
283 20250311 142400 3508465200 53200 53100 53200 53100 65
284 20250311 142300 3505008000 53100 53200 53200 53100 163
285 20250311 142200 3496347000 53200 53100 53200 53100 56
286 20250311 142100 3493368800 53200 53100 53200 53000 208
287 20250311 142000 3482335300 53100 53200 53200 53000 2232
288 20250311 141900 3363768400 53300 53400 53400 53200 154
289 20250311 141800 3355569900 53400 53300 53400 53200 111
290 20250311 141700 3349652800 53300 53300 53400 53300 102
291 20250311 141600 3344211800 53400 53400 53400 53300 102
292 20250311 141500 3338770900 53300 53300 53400 53300 115
293 20250311 141400 3332635700 53200 53300 53300 53200 121
294 20250311 141300 3326194200 53300 53300 53500 53200 79
295 20250311 141200 3321977400 53200 53300 53400 53200 154
296 20250311 141100 3313774000 53300 53300 53300 53200 54
297 20250311 141000 3310896600 53400 53400 53400 53200 141
298 20250311 140900 3303379300 53200 53300 53300 53200 183
299 20250311 140800 3293631600 53200 53300 53400 53200 118
300 20250311 140700 3287345200 53300 53400 53400 53200 132
301 20250311 140600 3280312700 53200 53200 53400 53200 111
302 20250311 140500 3274400300 53300 53200 53500 53200 167
303 20250311 140400 3265495800 53300 53300 53400 53200 113
304 20250311 140300 3259474100 53300 53400 53500 53300 92
305 20250311 140200 3254564100 53400 53300 53400 53200 138
306 20250311 140100 3247209900 53200 53300 53400 53200 86
307 20250311 140000 3242627300 53300 53300 53400 53300 118
308 20250311 135900 3236334100 53300 53300 53400 53300 135
309 20250311 135800 3229134200 53400 53400 53400 53300 77
310 20250311 135700 3225025200 53400 53400 53400 53300 133
311 20250311 135600 3217931800 53400 53400 53400 53300 245
312 20250311 135500 3204851500 53300 53400 53400 53300 198
313 20250311 135400 3194293400 53300 53400 53400 53300 122
314 20250311 135300 3187786900 53400 53300 53400 53300 188
315 20250311 135200 3177757400 53400 53300 53400 53300 102
316 20250311 135100 3172316250 53400 53300 53400 53300 221
317 20250311 135000 3160532250 53400 53400 53400 53300 122
318 20250311 134900 3154022950 53300 53300 53500 53300 78
319 20250311 134800 3149860050 53400 53400 53400 53300 135
320 20250311 134700 3142659150 53300 53400 53500 53300 101
321 20250311 134600 3137264850 53400 53300 53500 53300 225
322 20250311 134500 3125249750 53400 53500 53500 53400 188
323 20250311 134400 3115207150 53500 53500 53500 53400 87
324 20250311 134300 3110555250 53400 53400 53500 53400 180
325 20250311 134200 3100939150 53400 53400 53500 53400 73
326 20250311 134100 3097036450 53500 53400 53500 53400 78
327 20250311 134000 3092869950 53400 53500 53500 53400 393
328 20250311 133900 3071852450 53500 53400 53500 53300 46
329 20250311 133800 3069395950 53300 53400 53500 53300 84
330 20250311 133700 3064910150 53400 53400 53600 53400 151
331 20250311 133600 3056837950 53400 53500 53500 53300 166
332 20250311 133500 3047966550 53400 53400 53500 53400 263
333 20250311 133400 3033922050 53500 53500 53500 53400 181
334 20250311 133300 3024245150 53400 53400 53500 53400 100
335 20250311 133200 3018904050 53400 53400 53400 53300 100
336 20250311 133100 3013565050 53400 53300 53400 53300 93
337 20250311 133000 3008607050 53300 53400 53400 53300 35
338 20250311 132900 3006740150 53400 53500 53500 53400 166
339 20250311 132800 2997875450 53400 53400 53500 53400 81
340 20250311 132700 2993548950 53400 53400 53500 53300 132
341 20250311 132600 2986501550 53500 53400 53500 53400 121
342 20250311 132500 2980039750 53400 53400 53500 53400 62
343 20250311 132400 2976727550 53400 53500 53500 53400 69
344 20250311 132300 2973041550 53400 53200 53400 53200 305
345 20250311 132200 2956768150 53300 53300 53300 53200 440
346 20250311 132100 2933324850 53400 53300 53400 53300 141
347 20250311 132000 2925808450 53400 53400 53400 53300 50
348 20250311 131900 2923142050 53300 53300 53400 53300 73
349 20250311 131800 2919250850 53400 53300 53400 53300 214
350 20250311 131700 2907843350 53300 53300 53400 53300 86
351 20250311 131600 2903258550 53400 53400 53400 53300 40
352 20250311 131500 2901124850 53300 53400 53500 53300 99
353 20250311 131400 2895838250 53300 53500 53500 53300 193
354 20250311 131300 2885522150 53400 53400 53500 53400 15
355 20250311 131200 2884720750 53400 53500 53500 53400 99
356 20250311 131100 2879432700 53400 53500 53500 53400 38
357 20250311 131000 2877401300 53500 53400 53500 53400 111
358 20250311 130900 2871473150 53400 53500 53500 53400 48
359 20250311 130800 2868908650 53300 53300 53400 53300 86
360 20250311 130700 2864321950 53300 53400 53400 53300 100
361 20250311 130600 2858989650 53400 53400 53400 53300 60
362 20250311 130500 2855787450 53300 53400 53500 53300 219
363 20250311 130400 2844112050 53500 53400 53500 53400 24
364 20250311 130300 2842829950 53400 53400 53400 53300 65
365 20250311 130200 2839364150 53400 53400 53500 53300 283
366 20250311 130100 2824251550 53400 53500 53500 53400 90
367 20250311 130000 2819442450 53400 53500 53500 53400 62
368 20250311 125900 2816131250 53400 53400 53500 53400 71
369 20250311 125800 2812338550 53500 53500 53500 53400 62
370 20250311 125700 2809026750 53400 53500 53500 53400 15
371 20250311 125600 2808224950 53400 53500 53500 53400 84
372 20250311 125500 2803738250 53400 53400 53500 53400 74
373 20250311 125400 2799785550 53400 53500 53500 53400 26
374 20250311 125300 2798396650 53500 53500 53500 53400 80
375 20250311 125200 2794121850 53500 53400 53500 53400 47
376 20250311 125100 2791609950 53400 53400 53400 53300 189
377 20250311 125000 2781522550 53400 53400 53400 53300 530
378 20250311 124900 2753222850 53400 53500 53500 53400 103
379 20250311 124800 2747721550 53500 53500 53500 53400 111
380 20250311 124700 2741793450 53400 53500 53500 53400 35
381 20250311 124600 2739921350 53400 53400 53500 53400 89
382 20250311 124500 2735167650 53400 53400 53500 53400 43
383 20250311 124400 2732871150 53500 53400 53500 53400 93
384 20250311 124300 2727903850 53400 53500 53500 53400 35
385 20250311 124200 2726033450 53400 53500 53500 53400 68
386 20250311 124100 2722400850 53400 53400 53500 53400 97
387 20250311 124000 2717220650 53500 53400 53500 53400 27
388 20250311 123900 2715777300 53500 53600 53600 53400 1093
389 20250311 123800 2657321200 53600 53600 53600 53600 36
390 20250311 123700 2655391600 53500 53600 53600 53500 196
391 20250311 123600 2644904500 53600 53500 53600 53500 63
392 20250311 123500 2641532900 53500 53400 53600 53400 730
393 20250311 123400 2602479700 53500 53500 53500 53400 115
394 20250311 123300 2596332400 53500 53400 53500 53400 35
395 20250311 123200 2594462000 53400 53500 53500 53400 67
396 20250311 123100 2590882750 53400 53500 53500 53400 52
397 20250311 123000 2588103850 53400 53400 53500 53400 110
398 20250311 122900 2582228700 53500 53500 53500 53400 59
399 20250311 122800 2579077400 53500 53400 53500 53400 34
400 20250311 122700 2577260800 53400 53500 53500 53400 94
401 20250311 122600 2572240000 53400 53500 53500 53400 24
402 20250311 122500 2570958100 53500 53500 53500 53400 207
403 20250311 122400 2559902500 53500 53500 53500 53400 36
404 20250311 122300 2557978600 53400 53400 53500 53400 84
405 20250311 122200 2553489900 53500 53500 53500 53400 217
406 20250311 122100 2541899500 53400 53500 53500 53400 30
407 20250311 122000 2540296500 53500 53500 53500 53400 212
408 20250311 121900 2528968500 53500 53500 53500 53400 47
409 20250311 121800 2526455000 53400 53400 53500 53400 67
410 20250311 121700 2522875900 53400 53400 53500 53400 203
411 20250311 121600 2512023700 53500 53500 53500 53500 16
412 20250311 121500 2511167700 53500 53600 53600 53400 88
413 20250311 121400 2506466800 53400 53600 53600 53400 91
414 20250311 121300 2501599800 53500 53500 53600 53500 88
415 20250311 121200 2496891400 53500 53600 53600 53500 24
416 20250311 121100 2495606000 53500 53500 53600 53500 99
417 20250311 121000 2490308500 53600 53500 53600 53400 425
418 20250311 120900 2467576400 53500 53500 53500 53400 34
419 20250311 120800 2465759500 53500 53400 53500 53400 75
420 20250311 120700 2461752300 53500 53500 53500 53400 29
421 20250311 120600 2460202900 53500 53400 53500 53400 168
422 20250311 120500 2451227700 53400 53400 53400 53300 16
423 20250311 120400 2450373500 53400 53500 53500 53400 379
424 20250311 120300 2430133700 53500 53400 53500 53400 87
425 20250311 120200 2425484600 53400 53400 53400 53400 662
426 20250311 120100 2390133800 53400 53400 53400 53300 69
427 20250311 120000 2386454500 53300 53300 53400 53300 33
428 20250311 115900 2384695300 53200 53300 53400 53200 641
429 20250311 115800 2350534500 53300 53200 53300 53200 310
430 20250311 115700 2334033300 53200 53300 53300 53200 87
431 20250311 115600 2329401400 53300 53300 53300 53200 90
432 20250311 115500 2324611700 53300 53300 53300 53200 151
433 20250311 115400 2316563600 53300 53200 53300 53200 78
434 20250311 115300 2312413500 53300 53200 53300 53200 21
435 20250311 115200 2311295300 53300 53300 53300 53200 63
436 20250311 115100 2307942550 53200 53200 53300 53200 80
437 20250311 115000 2303685850 53300 53300 53300 53200 43
438 20250311 114900 2301394150 53200 53300 53300 53200 96
439 20250311 114800 2296284650 53300 53200 53300 53200 46
440 20250311 114700 2293837050 53300 53300 53300 53200 149
441 20250311 114600 2285902650 53300 53300 53300 53300 10
442 20250311 114500 2285369650 53200 53300 53300 53200 106
443 20250311 114400 2279729350 53300 53200 53300 53200 57
444 20250311 114300 2276696450 53300 53200 53300 53200 35
445 20250311 114200 2274833250 53300 53300 53400 53200 635
446 20250311 114100 2240992850 53300 53200 53300 53200 81
447 20250311 114000 2236677750 53300 53300 53300 53200 68
448 20250311 113900 2233058750 53300 53200 53300 53200 37
449 20250311 113800 2231088750 53200 53200 53300 53200 92
450 20250311 113700 2226193950 53300 53300 53300 53200 134
451 20250311 113600 2219056950 53300 53300 53300 53300 67
452 20250311 113500 2215485850 53200 53300 53400 53200 251
453 20250311 113400 2202112450 53300 53300 53300 53200 32
454 20250311 113300 2200408950 53300 53300 53300 53200 70
455 20250311 113200 2196683450 53300 53200 53400 53200 218
456 20250311 113100 2185083950 53400 53100 53400 53100 1741
457 20250311 113000 2092587750 53100 53200 53300 53100 253
458 20250311 112900 2079140050 53200 53300 53300 53200 4
459 20250311 112800 2078926950 53300 53300 53300 53200 89
460 20250311 112700 2074190650 53300 53300 53300 53300 13
461 20250311 112600 2073497750 53200 53400 53400 53200 160
462 20250311 112500 2064981650 53500 53200 53500 53200 62
463 20250311 112400 2061680850 53200 53400 53500 53200 129
464 20250311 112300 2054801650 53400 53400 53500 53300 154
465 20250311 112200 2046585650 53400 53300 53500 53300 22
466 20250311 112100 2045411850 53200 53400 53400 53200 77
467 20250311 112000 2041308350 53100 53300 53300 53100 25
468 20250311 111900 2039976650 53100 53300 53400 53100 87
469 20250311 111800 2035351950 53300 53200 53300 53100 144
470 20250311 111700 2027682350 53400 53300 53400 53100 267
471 20250311 111600 2013471850 53100 53200 53200 53100 215
472 20250311 111500 2002040050 53200 53100 53200 53100 43
473 20250311 111400 1999754750 53200 53200 53200 53100 66
474 20250311 111300 1996248750 53100 53100 53200 53100 33
475 20250311 111200 1994496050 53200 53200 53300 53200 194
476 20250311 111100 1984174750 53200 53100 53200 53100 64
477 20250311 111000 1980775150 53200 53200 53200 53100 172
478 20250311 110900 1971632050 53200 53400 53400 53100 68
479 20250311 110800 1968018750 53100 53300 53400 53100 746
480 20250311 110700 1928311950 53200 53500 53500 53200 66
481 20250311 110600 1924797850 53400 53100 53500 53100 229
482 20250311 110500 1912592450 53500 53000 53500 53000 3561
483 20250311 110400 1723722050 53000 53000 53000 52900 191
484 20250311 110300 1713606350 53000 52800 53000 52800 1174
485 20250311 110200 1651396950 53000 52900 53000 52900 596
486 20250311 110100 1619827650 52900 52900 52900 52800 49
487 20250311 110000 1617235650 52900 52850 52900 52800 168
488 20250311 105900 1608360900 52850 52900 53000 52850 275
489 20250311 105800 1593813150 53000 53000 53000 52900 117
490 20250311 105700 1587622250 52900 53050 53100 52900 190
491 20250311 105600 1577551450 53100 52900 53100 52900 316
492 20250311 105500 1560828150 52900 52900 53000 52800 459
493 20250311 105400 1536546150 52900 53000 53000 52900 33
494 20250311 105300 1534799150 52900 53000 53000 52900 173
495 20250311 105200 1525639650 53000 53000 53000 52900 86
496 20250311 105100 1521086850 53000 52900 53000 52900 799
497 20250311 105000 1478819350 52900 52800 53000 52800 333
498 20250311 104900 1461217050 52900 52900 53000 52900 485
499 20250311 104800 1435560150 52900 53000 53000 52900 64
500 20250311 104700 1432173300 53000 52900 53000 52900 155
501 20250311 104600 1423973300 53000 53000 53000 52900 56
502 20250311 104500 1421007900 53000 52900 53000 52900 100
503 20250311 104400 1415716600 52900 52900 53000 52900 150
504 20250311 104300 1407771750 53000 53000 53000 52900 82
505 20250311 104200 1403431350 53000 53000 53000 52900 31
506 20250311 104100 1401790400 53000 53000 53000 52900 150
507 20250311 104000 1393845600 53100 53000 53100 52900 571
508 20250311 103900 1363587100 53000 53100 53100 53000 676
509 20250311 103800 1327758000 53100 53200 53200 53100 89
510 20250311 103700 1323031600 53200 53100 53200 53100 37
511 20250311 103600 1321063800 53100 53100 53100 53000 157
512 20250311 103500 1312734400 53100 53100 53100 53100 46
513 20250311 103400 1310291800 53100 53100 53200 53100 113
514 20250311 103300 1304290400 53200 53100 53200 53100 81
515 20250311 103200 1299986400 53200 53200 53200 53100 103
516 20250311 103100 1294516200 53200 53100 53200 53100 73
517 20250311 103000 1290637900 53000 53000 53100 53000 181
518 20250311 102900 1281039300 53100 53200 53200 53000 80
519 20250311 102800 1276798100 53200 53100 53200 53000 58
520 20250311 102700 1273719500 53100 53100 53200 53100 72
521 20250311 102600 1269894100 53100 53200 53200 53100 113
522 20250311 102500 1263892100 53200 53100 53200 53100 28
523 20250311 102400 1262405200 53000 53100 53100 53000 68
524 20250311 102300 1258798100 53100 53100 53100 53100 160
525 20250311 102200 1250302100 53100 53100 53200 53100 114
526 20250311 102100 1244248400 53100 53050 53100 53000 64
527 20250311 102000 1240855350 53100 52900 53100 52900 173
528 20250311 101900 1231696950 53000 53000 53000 52900 292
529 20250311 101800 1216247250 52900 52900 53000 52900 182
530 20250311 101700 1206619250 52900 52900 53000 52900 132
531 20250311 101600 1199635450 52900 53000 53000 52900 394
532 20250311 101500 1178755950 53000 53100 53100 53000 262
533 20250311 101400 1164869850 53000 53000 53000 53000 360
534 20250311 101300 1145789850 53000 53200 53200 53000 429
535 20250311 101200 1123050250 53000 53200 53200 53000 217
536 20250311 101100 1111522250 53200 53200 53200 53200 2
537 20250311 101000 1111415850 53200 53100 53200 53000 868
538 20250311 100900 1065337150 53400 53200 53400 53100 36
539 20250311 100800 1063421850 53200 53100 53200 53100 70
540 20250311 100700 1059703050 53200 53200 53200 53100 108
541 20250311 100600 1053964750 53100 53200 53300 53100 111
542 20250311 100500 1048061050 53100 53200 53200 53100 88
543 20250311 100400 1043387050 53200 53200 53200 53100 47
544 20250311 100300 1040888450 53200 53200 53250 53200 59
545 20250311 100200 1037749600 53300 53150 53300 53100 119
546 20250311 100100 1031426150 53200 53200 53200 53150 89
547 20250311 100000 1026691850 53200 53400 53400 53100 234
548 20250311 095900 1014237450 53300 53300 53300 53300 0
549 20250311 095800 1014237450 53300 53200 53300 53200 63
550 20250311 095700 1010884750 53200 53400 53400 53200 101
551 20250311 095600 1005506550 53300 53400 53400 53300 126
552 20250311 095500 998788750 53300 53300 53400 53300 174
553 20250311 095400 989504150 53300 53200 53300 53200 577
554 20250311 095300 958751050 53200 53400 53400 53200 445
555 20250311 095200 935050450 53300 53300 53300 53300 517
556 20250311 095100 907494350 53300 53400 53500 53300 1115
557 20250311 095000 847987950 53400 53500 53500 53400 801
558 20250311 094900 805135450 53500 53600 53600 53500 534
559 20250311 094800 776518250 53700 53700 53700 53600 158
560 20250311 094700 768036650 53700 53800 53800 53700 466
561 20250311 094600 742972850 53700 53700 53700 53700 52
562 20250311 094500 740180450 53700 53700 53700 53700 14
563 20250311 094400 739428650 53700 53700 53800 53700 527
564 20250311 094300 711128350 53700 53800 53800 53700 119
565 20250311 094200 704727150 53800 53800 53800 53800 209
566 20250311 094100 693482950 53800 53800 53800 53800 148
567 20250311 094000 685520550 53800 53900 53900 53800 110
568 20250311 093900 679593650 53900 54000 54000 53900 73
569 20250311 093800 675658850 53900 54000 54000 53900 44
570 20250311 093700 673284450 53900 54000 54000 53900 63
571 20250311 093600 669887750 53900 53700 53900 53700 95
572 20250311 093500 664781550 53800 53800 53900 53800 204
573 20250311 093400 653806100 53800 53800 53800 53700 55
574 20250311 093300 650852300 53700 53800 53800 53700 108
575 20250311 093200 645052600 53800 53800 53800 53700 76
576 20250311 093100 640969000 53900 53700 53900 53700 16
577 20250311 093000 640109200 53700 53800 53800 53700 282
578 20250311 092900 624947600 53800 53800 53800 53800 105
579 20250311 092800 619298600 53800 53800 53800 53800 110
580 20250311 092700 613380600 53800 53900 53900 53700 51
581 20250311 092600 610635800 53800 53800 53800 53700 134
582 20250311 092500 603427100 53800 53900 53900 53800 243
583 20250311 092400 590352500 53900 54000 54000 53900 41
584 20250311 092300 588141300 53900 54000 54000 53800 155
585 20250311 092200 579792200 53900 53900 53900 53900 20
586 20250311 092100 578714200 54000 53800 54000 53700 532
587 20250311 092000 550073200 53800 54000 54000 53800 939
588 20250311 091900 499417100 54000 54000 54000 54000 29
589 20250311 091800 497851100 54100 54100 54200 54000 215
590 20250311 091700 486222900 54100 54100 54100 54100 18
591 20250311 091600 485249100 54100 54300 54300 54100 241
592 20250311 091500 472204800 54300 54100 54300 54000 745
593 20250311 091400 431886400 53900 53900 54000 53800 181
594 20250311 091300 422123500 54000 53800 54000 53800 40
595 20250311 091200 419968600 53800 53900 53900 53800 117
596 20250311 091100 413667100 53900 53800 53900 53800 344
597 20250311 091000 395128300 53900 53900 53900 53900 104
598 20250311 090900 389522700 53900 53900 54000 53900 172
599 20250311 090800 380249900 53900 53700 54000 53700 371
600 20250311 090700 360309400 54000 53800 54000 53600 257
601 20250311 090600 346520900 53700 53900 54000 53700 748
602 20250311 090500 306162100 53900 53600 53900 53600 366
603 20250311 090400 286543900 53600 53900 53900 53600 681
604 20250311 090300 249894700 54200 53800 54200 53800 200
605 20250311 090200 239104000 53800 53400 54000 53300 1031
606 20250311 090100 183704300 53300 53400 53500 53200 811
607 20250311 090000 140393900 53500 53400 53500 52900 2634

1
017800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,57606,39092385,3093442200,2099261074500,0.15
20250306,56690,39092385,3197316000,2204810514000,0.15
20250305,55401,39092385,3135696600,2212628991000,0.14
20250304,55829,39092385,3109675300,2177445844500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 57606 39092385 3093442200 2099261074500 0.15
3 20250306 56690 39092385 3197316000 2204810514000 0.15
4 20250305 55401 39092385 3135696600 2212628991000 0.14
5 20250304 55829 39092385 3109675300 2177445844500 0.14