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

630
041510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,12107419450,96800,96800,96800,96800,1150
20250311,192700,12107419450,96800,96800,96800,96800,0
20250311,192600,12107419450,96800,96800,96800,96800,0
20250311,192500,12107419450,96800,96800,96800,96800,0
20250311,192400,12107419450,96800,96800,96800,96800,0
20250311,192300,12107419450,96800,96800,96800,96800,0
20250311,192200,12107419450,96800,96800,96800,96800,0
20250311,192100,12107419450,96800,96800,96800,96800,0
20250311,192000,12107419450,96800,96800,96800,96800,0
20250311,191900,12107419450,96800,96800,96800,96800,0
20250311,191800,12107419450,96800,96800,96800,96800,0
20250311,191700,12107419450,96800,96800,96800,96800,0
20250311,191600,12107419450,96800,96800,96800,96800,0
20250311,191500,12107419450,96800,96800,96800,96800,0
20250311,191400,12107419450,96800,96800,96800,96800,0
20250311,191300,12107419450,96800,96800,96800,96800,0
20250311,191200,12107419450,96800,96800,96800,96800,0
20250311,191100,12107419450,96800,96800,96800,96800,0
20250311,191000,12107419450,96800,96800,96800,96800,0
20250311,190900,12107419450,96800,96800,96800,96800,0
20250311,190800,12107419450,96800,96800,96800,96800,0
20250311,190700,12107419450,96800,96800,96800,96800,0
20250311,190600,12107419450,96800,96800,96800,96800,0
20250311,190500,12107419450,96800,96800,96800,96800,0
20250311,190400,12107419450,96800,96800,96800,96800,0
20250311,190300,12107419450,96800,96800,96800,96800,0
20250311,190200,12107419450,96800,96800,96800,96800,0
20250311,190100,12107419450,96800,96800,96800,96800,0
20250311,190000,12107419450,96800,96800,96800,96800,0
20250311,185900,12107419450,96800,96800,96800,96800,0
20250311,185800,12107419450,96800,96800,96800,96800,1150
20250311,185700,12107419450,96800,96800,96800,96800,0
20250311,185600,12107419450,96800,96800,96800,96800,0
20250311,185500,12107419450,96800,96800,96800,96800,0
20250311,185400,12107419450,96800,96800,96800,96800,0
20250311,185300,12107419450,96800,96800,96800,96800,0
20250311,185200,12107419450,96800,96800,96800,96800,0
20250311,185100,12107419450,96800,96800,96800,96800,0
20250311,185000,12107419450,96800,96800,96800,96800,0
20250311,184900,12107419450,96800,96800,96800,96800,0
20250311,184800,12107419450,96800,96800,96800,96800,0
20250311,184700,12107419450,96800,96800,96800,96800,0
20250311,184600,12107419450,96800,96800,96800,96800,0
20250311,184500,12107419450,96800,96800,96800,96800,0
20250311,184400,12107419450,96800,96800,96800,96800,0
20250311,184300,12107419450,96800,96800,96800,96800,0
20250311,184200,12107419450,96800,96800,96800,96800,0
20250311,184100,12107419450,96800,96800,96800,96800,0
20250311,184000,12107419450,96800,96800,96800,96800,0
20250311,183900,12107419450,96800,96800,96800,96800,0
20250311,183800,12107419450,96800,96800,96800,96800,0
20250311,183700,12107419450,96800,96800,96800,96800,0
20250311,183600,12107419450,96800,96800,96800,96800,0
20250311,183500,12107419450,96800,96800,96800,96800,0
20250311,183400,12107419450,96800,96800,96800,96800,0
20250311,183300,12107419450,96800,96800,96800,96800,0
20250311,183200,12107419450,96800,96800,96800,96800,0
20250311,183100,12107419450,96800,96800,96800,96800,0
20250311,183000,12107419450,96800,96800,96800,96800,0
20250311,182900,12107419450,96800,96800,96800,96800,0
20250311,182800,12107419450,96800,96800,96800,96800,1150
20250311,182700,12107419450,96800,96800,96800,96800,0
20250311,182600,12107419450,96800,96800,96800,96800,0
20250311,182500,12107419450,96800,96800,96800,96800,0
20250311,182400,12107419450,96800,96800,96800,96800,0
20250311,182300,12107419450,96800,96800,96800,96800,0
20250311,182200,12107419450,96800,96800,96800,96800,0
20250311,182100,12107419450,96800,96800,96800,96800,0
20250311,182000,12107419450,96800,96800,96800,96800,0
20250311,181900,12107419450,96800,96800,96800,96800,0
20250311,181800,12107419450,96800,96800,96800,96800,0
20250311,181700,12107419450,96800,96800,96800,96800,0
20250311,181600,12107419450,96800,96800,96800,96800,0
20250311,181500,12107419450,96800,96800,96800,96800,0
20250311,181400,12107419450,96800,96800,96800,96800,0
20250311,181300,12107419450,96800,96800,96800,96800,0
20250311,181200,12107419450,96800,96800,96800,96800,0
20250311,181100,12107419450,96800,96800,96800,96800,0
20250311,181000,12107419450,96800,96800,96800,96800,0
20250311,180900,12107419450,96800,96800,96800,96800,0
20250311,180800,12107419450,96800,96800,96800,96800,0
20250311,180700,12107419450,96800,96800,96800,96800,0
20250311,180600,12107419450,96800,96800,96800,96800,0
20250311,180500,12107419450,96800,96800,96800,96800,0
20250311,180400,12107419450,96800,96800,96800,96800,0
20250311,180300,12107419450,96800,96800,96800,96800,0
20250311,180200,12107419450,96800,96800,96800,96800,0
20250311,180100,12107419450,96800,96800,96800,96800,0
20250311,180000,12107419450,96800,96800,96800,96800,0
20250311,175900,12107419450,96800,96800,96800,96800,0
20250311,175800,12107419450,96800,96800,96800,96800,1150
20250311,175700,12107419450,96800,96800,96800,96800,0
20250311,175600,12107419450,96800,96800,96800,96800,0
20250311,175500,12107419450,96800,96800,96800,96800,0
20250311,175400,12107419450,96800,96800,96800,96800,0
20250311,175300,12107419450,96800,96800,96800,96800,0
20250311,175200,12107419450,96800,96800,96800,96800,0
20250311,175100,12107419450,96800,96800,96800,96800,0
20250311,175000,12107419450,96800,96800,96800,96800,0
20250311,174900,12107419450,96800,96800,96800,96800,0
20250311,174800,12107419450,96800,96800,96800,96800,0
20250311,174700,12107419450,96800,96800,96800,96800,0
20250311,174600,12107419450,96800,96800,96800,96800,0
20250311,174500,12107419450,96800,96800,96800,96800,0
20250311,174400,12107419450,96800,96800,96800,96800,0
20250311,174300,12107419450,96800,96800,96800,96800,0
20250311,174200,12107419450,96800,96800,96800,96800,0
20250311,174100,12107419450,96800,96800,96800,96800,0
20250311,174000,12107419450,96800,96800,96800,96800,0
20250311,173900,12107419450,96800,96800,96800,96800,0
20250311,173800,12107419450,96800,96800,96800,96800,0
20250311,173700,12107419450,96800,96800,96800,96800,0
20250311,173600,12107419450,96800,96800,96800,96800,0
20250311,173500,12107419450,96800,96800,96800,96800,0
20250311,173400,12107419450,96800,96800,96800,96800,0
20250311,173300,12107419450,96800,96800,96800,96800,0
20250311,173200,12107419450,96800,96800,96800,96800,0
20250311,173100,12107419450,96800,96800,96800,96800,0
20250311,173000,12107419450,96800,96800,96800,96800,0
20250311,172900,12107419450,96800,96800,96800,96800,0
20250311,172800,12107419450,96800,96800,96800,96800,1150
20250311,172700,12107419450,96800,96800,96800,96800,0
20250311,172600,12107419450,96800,96800,96800,96800,0
20250311,172500,12107419450,96800,96800,96800,96800,0
20250311,172400,12107419450,96800,96800,96800,96800,0
20250311,172300,12107419450,96800,96800,96800,96800,0
20250311,172200,12107419450,96800,96800,96800,96800,0
20250311,172100,12107419450,96800,96800,96800,96800,0
20250311,172000,12107419450,96800,96800,96800,96800,0
20250311,171900,12107419450,96800,96800,96800,96800,0
20250311,171800,12107419450,96800,96800,96800,96800,0
20250311,171700,12107419450,96800,96800,96800,96800,0
20250311,171600,12107419450,96800,96800,96800,96800,0
20250311,171500,12107419450,96800,96800,96800,96800,0
20250311,171400,12107419450,96800,96800,96800,96800,0
20250311,171300,12107419450,96800,96800,96800,96800,0
20250311,171200,12107419450,96800,96800,96800,96800,0
20250311,171100,12107419450,96800,96800,96800,96800,0
20250311,171000,12107419450,96800,96800,96800,96800,0
20250311,170900,12107419450,96800,96800,96800,96800,0
20250311,170800,12107419450,96800,96800,96800,96800,0
20250311,170700,12107419450,96800,96800,96800,96800,0
20250311,170600,12107419450,96800,96800,96800,96800,0
20250311,170500,12107419450,96800,96800,96800,96800,0
20250311,170400,12107419450,96800,96800,96800,96800,0
20250311,170300,12107419450,96800,96800,96800,96800,0
20250311,170200,12107419450,96800,96800,96800,96800,0
20250311,170100,12107419450,96800,96800,96800,96800,0
20250311,170000,12107419450,96800,96800,96800,96800,0
20250311,165900,12107419450,96800,96800,96800,96800,0
20250311,165800,12107419450,96800,96800,96800,96800,1150
20250311,165700,12107419450,96800,96800,96800,96800,0
20250311,165600,12107419450,96800,96800,96800,96800,0
20250311,165500,12107419450,96800,96800,96800,96800,0
20250311,165400,12107419450,96800,96800,96800,96800,0
20250311,165300,12107419450,96800,96800,96800,96800,0
20250311,165200,12107419450,96800,96800,96800,96800,0
20250311,165100,12107419450,96800,96800,96800,96800,0
20250311,165000,12107419450,96800,96800,96800,96800,0
20250311,164900,12107419450,96800,96800,96800,96800,0
20250311,164800,12107419450,96800,96800,96800,96800,0
20250311,164700,12107419450,96800,96800,96800,96800,0
20250311,164600,12107419450,96800,96800,96800,96800,0
20250311,164500,12107419450,96800,96800,96800,96800,0
20250311,164400,12107419450,96800,96800,96800,96800,0
20250311,164300,12107419450,96800,96800,96800,96800,0
20250311,164200,12107419450,96800,96800,96800,96800,0
20250311,164100,12107419450,96800,96800,96800,96800,0
20250311,164000,12107419450,96800,96800,96800,96800,0
20250311,163900,12107419450,96800,96800,96800,96800,0
20250311,163800,12107419450,96800,96800,96800,96800,0
20250311,163700,12107419450,96800,96800,96800,96800,0
20250311,163600,12107419450,96800,96800,96800,96800,0
20250311,163500,12107419450,96800,96800,96800,96800,0
20250311,163400,12107419450,96800,96800,96800,96800,0
20250311,163300,12107419450,96800,96800,96800,96800,0
20250311,163200,12107419450,96800,96800,96800,96800,0
20250311,163100,12107419450,96800,96800,96800,96800,0
20250311,163000,12107419450,96800,96800,96800,96800,0
20250311,162900,12107419450,96800,96800,96800,96800,0
20250311,162800,12107419450,96800,96800,96800,96800,1150
20250311,162700,12107419450,96800,96800,96800,96800,0
20250311,162600,12107419450,96800,96800,96800,96800,0
20250311,162500,12107419450,96800,96800,96800,96800,0
20250311,162400,12107419450,96800,96800,96800,96800,0
20250311,162300,12107419450,96800,96800,96800,96800,0
20250311,162200,12107419450,96800,96800,96800,96800,0
20250311,162100,12107419450,96800,96800,96800,96800,0
20250311,162000,12107419450,96800,96800,96800,96800,0
20250311,161900,12107419450,96800,96800,96800,96800,0
20250311,161800,12107419450,96800,96800,96800,96800,0
20250311,161700,12107419450,96800,96800,96800,96800,0
20250311,161600,12107419450,96800,96800,96800,96800,0
20250311,161500,12107419450,96800,96800,96800,96800,0
20250311,161400,12107419450,96800,96800,96800,96800,0
20250311,161300,12107419450,96800,96800,96800,96800,0
20250311,161200,12107419450,96800,96800,96800,96800,0
20250311,161100,12107419450,96800,96800,96800,96800,0
20250311,161000,12107419450,96800,96800,96800,96800,0
20250311,160900,12107419450,96800,96800,96800,96800,0
20250311,160800,12107419450,96800,96800,96800,96800,0
20250311,160700,12107419450,96800,96800,96800,96800,0
20250311,160600,12107419450,96800,96800,96800,96800,0
20250311,160500,12107419450,96800,96800,96800,96800,0
20250311,160400,12107419450,96800,96800,96800,96800,0
20250311,160300,12107419450,96800,96800,96800,96800,0
20250311,160200,12107419450,96800,96800,96800,96800,0
20250311,160100,12107419450,96800,96800,96800,96800,0
20250311,160000,12107419450,96800,96800,96800,96800,0
20250311,155900,12107419450,96800,96800,96800,96800,0
20250311,155800,12107419450,96800,96800,96800,96800,1150
20250311,155700,12107419450,96800,96800,96800,96800,0
20250311,155600,12107419450,96800,96800,96800,96800,0
20250311,155500,12107419450,96800,96800,96800,96800,0
20250311,155400,12107419450,96800,96800,96800,96800,0
20250311,155300,12107419450,96800,96800,96800,96800,0
20250311,155200,12107419450,96800,96800,96800,96800,0
20250311,155100,12107419450,96800,96800,96800,96800,0
20250311,155000,12107419450,96800,96800,96800,96800,0
20250311,154900,12107419450,96800,96800,96800,96800,0
20250311,154800,12107419450,96800,96800,96800,96800,0
20250311,154700,12107419450,96800,96800,96800,96800,0
20250311,154600,12107419450,96800,96800,96800,96800,0
20250311,154500,12107419450,96800,96800,96800,96800,0
20250311,154400,12107419450,96800,96800,96800,96800,0
20250311,154300,12107419450,96800,96800,96800,96800,0
20250311,154200,12107419450,96800,96800,96800,96800,0
20250311,154100,12107419450,96800,96800,96800,96800,0
20250311,154000,12107419450,96800,96800,96800,96800,0
20250311,153900,12107419450,96800,96800,96800,96800,0
20250311,153800,12107419450,96800,96800,96800,96800,0
20250311,153700,12107419450,96800,96800,96800,96800,0
20250311,153600,12107419450,96800,96800,96800,96800,0
20250311,153500,12107419450,96800,96800,96800,96800,0
20250311,153400,12107419450,96800,96800,96800,96800,0
20250311,153300,12107419450,96800,96800,96800,96800,0
20250311,153200,12107419450,96800,96800,96800,96800,0
20250311,153100,12107419450,96800,96800,96800,96800,0
20250311,153000,12107419450,96800,96800,96800,96800,1150
20250311,152900,11996099450,96500,96500,96500,96500,0
20250311,152800,11996099450,96500,96500,96500,96500,0
20250311,152700,11996099450,96500,96500,96500,96500,0
20250311,152600,11996099450,96500,96500,96500,96500,0
20250311,152500,11996099450,96500,96500,96500,96500,0
20250311,152400,11996099450,96500,96500,96500,96500,0
20250311,152300,11996099450,96500,96500,96500,96500,0
20250311,152200,11996099450,96500,96500,96500,96500,0
20250311,152100,11996099450,96500,96500,96500,96500,0
20250311,152000,11996099450,96500,96500,96500,96500,0
20250311,151900,11996099450,96500,96700,96800,96500,275
20250311,151800,11969537150,96700,96800,96800,96700,124
20250311,151700,11957540850,96700,96800,96800,96700,213
20250311,151600,11936932150,96700,96600,96800,96600,215
20250311,151500,11916137550,96600,96600,96700,96500,89
20250311,151400,11907545150,96500,96500,96700,96500,104
20250311,151300,11897508350,96600,96700,96800,96600,61
20250311,151200,11891612150,96500,96800,96800,96500,134
20250311,151100,11878667050,96800,96800,96900,96500,261
20250311,151000,11853406750,96700,96800,96800,96700,26
20250311,150900,11850891150,96800,96700,96900,96700,497
20250311,150800,11802757650,96700,96800,96800,96600,313
20250311,150700,11772485750,96800,96700,96900,96600,214
20250311,150600,11751767250,96800,96800,96900,96700,219
20250311,150500,11730559250,96800,96800,96800,96600,371
20250311,150400,11694648950,96600,96700,96800,96500,139
20250311,150300,11681210350,96600,96600,96700,96500,270
20250311,150200,11655126850,96600,96500,96700,96500,366
20250311,150100,11619773350,96500,96400,96600,96400,185
20250311,150000,11601917250,96400,96600,96800,96400,84
20250311,145900,11593812050,96500,96400,96700,96300,302
20250311,145800,11564675150,96500,96600,96800,96300,1065
20250311,145700,11461965250,96500,96300,96600,96300,556
20250311,145600,11408362750,96300,96200,96400,96100,667
20250311,145500,11344085350,96300,96300,96400,96100,534
20250311,145400,11292694650,96300,96200,96300,96200,134
20250311,145300,11279796950,96300,96500,96600,96200,449
20250311,145200,11236521550,96600,96600,96600,96400,667
20250311,145100,11172185850,96500,96500,96600,96500,95
20250311,145000,11163014850,96500,96600,96600,96400,300
20250311,144900,11134057650,96600,96500,96600,96500,200
20250311,144800,11114744150,96500,96800,96900,96500,595
20250311,144700,11057196350,96900,96700,97000,96700,680
20250311,144600,10991405050,96600,96900,96900,96600,700
20250311,144500,10923698950,96900,96700,96900,96700,114
20250311,144400,10912655750,96700,96900,97000,96700,437
20250311,144300,10870325750,97000,96800,97000,96800,540
20250311,144200,10818004250,96900,96800,96900,96800,585
20250311,144100,10761321350,96800,96800,96900,96800,190
20250311,144000,10742918550,96800,96900,96900,96700,417
20250311,143900,10702545450,96900,97000,97100,96700,349
20250311,143800,10668720350,96900,97000,97200,96900,156
20250311,143700,10653592650,97000,97200,97200,96900,44
20250311,143600,10649321150,97100,97100,97300,96900,252
20250311,143500,10624858150,97000,96700,97100,96700,1094
20250311,143400,10518908350,96800,97000,97000,96700,573
20250311,143300,10463425950,97000,96800,97000,96800,404
20250311,143200,10424266550,96900,96700,96900,96700,339
20250311,143100,10391445800,96700,96500,96800,96500,313
20250311,143000,10361196900,96500,96500,96600,96500,500
20250311,142900,10312899600,96600,96500,96600,96300,134
20250311,142800,10299959900,96500,96600,96600,96400,587
20250311,142700,10243329900,96500,96600,96600,96500,141
20250311,142600,10229719400,96600,96800,96800,96300,417
20250311,142500,10189416800,96800,96800,96900,96800,60
20250311,142400,10183606300,96800,96800,96900,96800,533
20250311,142300,10131981100,96800,96500,96800,96500,525
20250311,142200,10081223800,96500,96500,96600,96400,722
20250311,142100,10011577200,96500,96600,96600,96500,129
20250311,142000,9999119500,96500,96600,96600,96500,128
20250311,141900,9986758800,96600,96400,96600,96400,301
20250311,141800,9957697400,96600,96800,96800,96500,278
20250311,141700,9930837900,96800,96600,96800,96500,116
20250311,141600,9919630700,96600,96500,96700,96400,477
20250311,141500,9873539200,96500,96400,96500,96300,167
20250311,141400,9857436700,96600,96500,96600,96400,154
20250311,141300,9842583200,96600,96100,96600,96100,998
20250311,141200,9746469100,96200,96400,96400,96000,646
20250311,141100,9684267100,96500,96300,96500,96300,55
20250311,141000,9678965700,96400,96400,96600,96300,409
20250311,140900,9639553600,96300,96500,96600,96100,538
20250311,140800,9587685000,96400,96600,96700,96300,417
20250311,140700,9547455600,96500,96600,96800,96500,621
20250311,140600,9487460300,96600,96700,96900,96500,921
20250311,140500,9398425700,96900,96900,96900,96700,478
20250311,140400,9352162600,96900,96800,96900,96700,427
20250311,140300,9310842100,96800,96700,96800,96600,78
20250311,140200,9303301800,96600,96500,96700,96300,1197
20250311,140100,9187971700,96500,96500,96600,96500,56
20250311,140000,9182567300,96400,96700,96700,96400,222
20250311,135900,9161140200,96700,96600,96700,96500,55
20250311,135800,9155828400,96600,96600,96700,96500,146
20250311,135700,9141716300,96600,96500,96700,96400,57
20250311,135600,9136211300,96500,96500,96600,96300,65
20250311,135500,9129940900,96500,96600,96800,96300,139
20250311,135400,9116528200,96600,96700,96800,96600,129
20250311,135300,9104059100,96600,96700,96800,96600,84
20250311,135200,9095936100,96700,96700,96900,96600,215
20250311,135100,9075149600,96700,96700,96800,96600,81
20250311,135000,9067322400,96700,96700,96800,96700,349
20250311,134900,9033552400,96700,96700,96700,96500,52
20250311,134800,9028526500,96700,96600,96700,96500,163
20250311,134700,9012768000,96700,96600,96700,96600,67
20250311,134600,9006293300,96600,96500,96700,96500,195
20250311,134500,8987453400,96600,96500,96600,96500,119
20250311,134400,8975959600,96500,96600,96600,96400,94
20250311,134300,8966887000,96500,96600,96600,96500,50
20250311,134200,8962059950,96600,96500,96700,96500,81
20250311,134100,8954235050,96600,96600,96700,96500,124
20250311,134000,8942256750,96600,96600,96700,96500,84
20250311,133900,8934138750,96600,96700,96700,96600,147
20250311,133800,8919928350,96600,96500,96700,96500,121
20250311,133700,8908232650,96500,96700,96700,96500,133
20250311,133600,8895393650,96700,96700,96700,96500,47
20250311,133500,8890853150,96700,96800,96800,96600,53
20250311,133400,8885729450,96800,96800,96800,96600,355
20250311,133300,8851401150,96800,96750,96900,96700,41
20250311,133200,8847432800,96800,96800,96900,96800,71
20250311,133100,8840558900,96800,96800,96900,96800,156
20250311,133000,8825447600,96900,96700,96900,96700,91
20250311,132900,8816636200,96700,96800,96800,96700,107
20250311,132800,8806282500,96800,96900,96900,96800,268
20250311,132700,8780325200,96900,96600,96900,96500,640
20250311,132600,8718431900,96500,96500,96600,96500,236
20250311,132500,8695637500,96600,96600,96600,96500,48
20250311,132400,8691002800,96600,96600,96600,96500,204
20250311,132300,8671299200,96500,96600,96600,96500,72
20250311,132200,8664347100,96500,96500,96600,96500,116
20250311,132100,8653144000,96600,96400,96600,96300,236
20250311,132000,8630362500,96500,96500,96600,96300,135
20250311,131900,8617346800,96600,96400,96600,96400,76
20250311,131800,8610013300,96500,96400,96500,96300,192
20250311,131700,8591503400,96300,96300,96400,96200,64
20250311,131600,8585340600,96300,96400,96400,96300,149
20250311,131500,8570979100,96200,96300,96400,96200,284
20250311,131400,8543629900,96200,96300,96300,96200,61
20250311,131300,8537760400,96300,96400,96400,96100,61
20250311,131200,8531887600,96300,96200,96500,96200,169
20250311,131100,8515599900,96500,96400,96500,96200,146
20250311,131000,8501524200,96400,96600,96600,96400,79
20250311,130900,8493900200,96600,96400,96600,96400,163
20250311,130800,8478169700,96500,96300,96500,96200,765
20250311,130700,8404427500,96200,96300,96300,96100,138
20250311,130600,8391143300,96300,96300,96300,96200,66
20250311,130500,8384789500,96300,96100,96300,96100,396
20250311,130400,8346678500,96200,96200,96200,96100,111
20250311,130300,8336002500,96100,96100,96300,96100,213
20250311,130200,8315517100,96200,96100,96300,96000,217
20250311,130100,8294642900,96300,96100,96300,96000,218
20250311,130000,8273685900,96100,96000,96200,96000,121
20250311,125900,8262053300,95900,95900,96100,95900,18
20250311,125800,8260326300,96100,96100,96100,95900,242
20250311,125700,8237083900,96100,96000,96100,95800,24
20250311,125600,8234779800,96100,96200,96200,96000,73
20250311,125500,8227762800,96200,95800,96200,95800,164
20250311,125400,8212007800,96200,96100,96200,95800,68
20250311,125300,8205477300,96100,95900,96100,95800,228
20250311,125200,8183598100,95900,95900,95900,95800,181
20250311,125100,8166244400,96000,96000,96100,95900,178
20250311,125000,8149157000,96000,95800,96000,95800,55
20250311,124900,8143881300,95800,95800,96100,95800,170
20250311,124800,8127573350,95800,96100,96100,95800,536
20250311,124700,8076158850,96000,96200,96200,96000,342
20250311,124600,8043285250,96000,96000,96200,96000,165
20250311,124500,8027442250,96000,96000,96300,96000,144
20250311,124400,8013609650,96100,96100,96200,96000,108
20250311,124300,8003229750,96200,96000,96200,96000,198
20250311,124200,7984191050,96100,96000,96100,96000,161
20250311,124100,7968721650,96100,96100,96200,96000,247
20250311,124000,7944970250,96000,96200,96300,96000,409
20250311,123900,7905669050,96200,96100,96200,96100,93
20250311,123800,7896727650,96100,96200,96300,96000,210
20250311,123700,7876543250,96200,96100,96200,96000,256
20250311,123600,7851939550,96000,96100,96300,96000,267
20250311,123500,7826266750,96200,96200,96200,96100,124
20250311,123400,7814338550,96100,96200,96300,96100,118
20250311,123300,7802987450,96200,96200,96300,96100,318
20250311,123200,7772409550,96200,96300,96400,96100,203
20250311,123100,7752885050,96100,96400,96400,96100,87
20250311,123000,7744513450,96300,96300,96500,96100,81
20250311,122900,7736708450,96400,96300,96500,96200,230
20250311,122800,7714538650,96300,96300,96400,96300,36
20250311,122700,7711069350,96300,96300,96400,96300,103
20250311,122600,7701145550,96300,96300,96400,96200,163
20250311,122500,7685439450,96200,96400,96400,96200,94
20250311,122400,7676383750,96200,96300,96300,96100,118
20250311,122300,7665038050,96300,96300,96500,96300,198
20250311,122200,7645955350,96200,96300,96500,96200,123
20250311,122100,7634105950,96400,96300,96400,96200,108
20250311,122000,7623699950,96200,96200,96300,96200,89
20250311,121900,7615136650,96200,96200,96200,96100,232
20250311,121800,7592819750,96200,96200,96200,96100,97
20250311,121700,7583490950,96100,96300,96400,96100,313
20250311,121600,7553385750,96300,96200,96300,96100,192
20250311,121500,7534912750,96300,96400,96500,96200,356
20250311,121400,7500645650,96500,96400,96500,96400,105
20250311,121300,7490515450,96400,96400,96500,96300,118
20250311,121200,7479141650,96300,96400,96400,96300,92
20250311,121100,7470275250,96400,96300,96400,96200,128
20250311,121000,7457941750,96300,96300,96400,96200,81
20250311,120900,7450142750,96100,96300,96400,96100,114
20250311,120800,7439167950,96300,96300,96300,96200,77
20250311,120700,7431755650,96300,96300,96400,96200,320
20250311,120600,7400938950,96300,96200,96300,96200,52
20250311,120500,7395931550,96200,96100,96200,96000,355
20250311,120400,7361815250,96000,96200,96200,96000,229
20250311,120300,7339798550,96100,96200,96200,96100,111
20250311,120200,7329122750,96200,96200,96200,96100,153
20250311,120100,7314412950,96100,96000,96200,96000,163
20250311,120000,7298751750,96000,96000,96100,96000,37
20250311,115900,7295198550,96000,96100,96100,96000,119
20250311,115800,7283764150,96000,96200,96300,96000,139
20250311,115700,7270404950,96100,96100,96100,96000,151
20250311,115600,7255894350,96100,96300,96400,96100,56
20250311,115500,7250506150,96200,96200,96300,96100,91
20250311,115400,7241753550,96200,96300,96400,96100,184
20250311,115300,7224037850,96200,96200,96300,96200,70
20250311,115200,7217301150,96300,96100,96300,96100,197
20250311,115100,7198342050,96100,96200,96200,96100,54
20250311,115000,7193150050,96100,96300,96300,96100,180
20250311,114900,7175831650,96300,96200,96300,96100,58
20250311,114800,7170253950,96200,96200,96300,96100,203
20250311,114700,7150721550,96200,96200,96300,96200,71
20250311,114600,7143889550,96200,96300,96400,96200,90
20250311,114500,7135222750,96200,96200,96300,96200,162
20250311,114400,7119626550,96200,96300,96300,96100,239
20250311,114300,7096633750,96200,96300,96300,96200,80
20250311,114200,7088934950,96300,96300,96300,96200,180
20250311,114100,7071614850,96300,96200,96300,96100,72
20250311,114000,7064689650,96200,96100,96200,96100,81
20250311,113900,7056900650,96100,96000,96200,96000,275
20250311,113800,7030469150,96000,96000,96100,96000,31
20250311,113700,7027491650,96000,96100,96200,96000,125
20250311,113600,7015481550,96100,96100,96100,96000,105
20250311,113500,7005393850,96000,96100,96100,96000,182
20250311,113400,6987905650,96000,96000,96100,96000,244
20250311,113300,6964462650,96100,96000,96100,96000,94
20250311,113200,6955431050,96000,96100,96200,96000,225
20250311,113100,6933804350,96100,96100,96200,96100,110
20250311,113000,6923225150,96200,96200,96200,96100,128
20250311,112900,6910913350,96100,96500,96500,96000,1796
20250311,112800,6738269950,96500,96300,96500,96200,96
20250311,112700,6729022250,96300,96300,96300,96200,58
20250311,112600,6723440350,96300,96400,96400,96100,215
20250311,112500,6702731750,96400,96300,96400,96300,178
20250311,112400,6685585150,96400,96500,96500,96400,133
20250311,112300,6672759050,96400,96400,96500,96400,49
20250311,112200,6668031750,96400,96500,96500,96400,167
20250311,112100,6651917450,96500,96500,96500,96400,149
20250311,112000,6637550850,96500,96300,96500,96300,120
20250311,111900,6625982050,96300,96300,96500,96300,215
20250311,111800,6605257350,96400,96500,96500,96200,139
20250311,111700,6591863150,96500,96500,96600,96200,107
20250311,111600,6581543950,96500,96500,96500,96400,154
20250311,111500,6566689550,96500,96400,96500,96400,54
20250311,111400,6561482850,96400,96300,96400,96300,122
20250311,111300,6549723850,96300,96200,96400,96200,109
20250311,111200,6539226750,96200,96200,96200,96100,66
20250311,111100,6532881750,96200,96200,96300,96000,71
20250311,111000,6526054850,96100,96100,96200,96000,166
20250311,110900,6510106350,96100,96000,96100,96000,113
20250311,110800,6499254050,96000,96000,96100,95900,60
20250311,110700,6493492950,95900,96000,96100,95900,98
20250311,110600,6484080750,96000,96100,96200,95900,192
20250311,110500,6465629950,96100,96000,96200,96000,65
20250311,110400,6459383850,96000,96000,96000,95900,72
20250311,110300,6452472250,95900,95800,96000,95800,215
20250311,110200,6431865150,95800,96200,96200,95800,442
20250311,110100,6389436450,96300,96400,96400,96100,142
20250311,110000,6375781950,96400,96300,96400,96200,262
20250311,105900,6350545850,96300,96300,96400,96200,123
20250311,105800,6338701850,96400,96500,96500,96300,220
20250311,105700,6317492450,96500,96400,96500,96300,194
20250311,105600,6298786350,96400,96300,96400,96200,250
20250311,105500,6274707550,96300,96300,96300,96100,436
20250311,105400,6232769550,96300,96300,96500,96200,667
20250311,105300,6168493050,96400,96200,96400,96100,152
20250311,105200,6153863650,96300,96200,96300,96100,147
20250311,105100,6139721450,96200,96000,96200,96000,161
20250311,105000,6124245850,96100,96100,96100,95900,244
20250311,104900,6100815250,96000,96000,96100,95900,170
20250311,104800,6084484750,96000,96200,96300,95900,183
20250311,104700,6066889150,96100,96100,96200,96000,246
20250311,104600,6043257850,96100,96100,96100,95900,248
20250311,104500,6019452050,96000,96300,96400,96000,232
20250311,104400,5997158250,96300,96200,96300,96200,217
20250311,104300,5976269550,96200,96000,96300,96000,470
20250311,104200,5931065550,96100,96000,96100,96000,122
20250311,104100,5919348850,96000,96000,96100,96000,128
20250311,104000,5907055350,95900,95800,95900,95700,253
20250311,103900,5882802850,95800,95900,96000,95700,179
20250311,103800,5865638850,95900,96000,96000,95850,192
20250311,103700,5847216550,95900,95900,95900,95700,152
20250311,103600,5832649150,95900,96000,96000,95700,208
20250311,103500,5812707350,95900,95900,96000,95900,197
20250311,103400,5793810350,95800,95900,96000,95800,208
20250311,103300,5773859550,95800,96000,96000,95800,333
20250311,103200,5741935750,96100,96000,96200,96000,187
20250311,103100,5723965750,96100,96100,96100,95900,163
20250311,103000,5708310050,96300,96000,96300,95900,356
20250311,102900,5674097650,96000,96000,96000,95900,363
20250311,102800,5639250650,96100,96200,96200,96100,379
20250311,102700,5602808450,96100,96100,96100,96000,274
20250311,102600,5576477550,96000,96000,96100,96000,257
20250311,102500,5551796850,96000,95900,96000,95800,207
20250311,102400,5531944750,95900,95900,95900,95800,272
20250311,102300,5505862250,95900,96000,96000,95900,429
20250311,102200,5464701350,96000,96100,96100,95900,249
20250311,102100,5440813550,96100,95500,96100,95500,498
20250311,102000,5393114250,95500,95600,95600,95400,459
20250311,101900,5349284750,95600,95400,95600,95300,992
20250311,101800,5254538050,95300,95400,95500,95300,500
20250311,101700,5206813650,95400,95500,95500,95300,316
20250311,101600,5176664350,95500,95400,95500,95400,192
20250311,101500,5158337850,95300,95400,95700,95300,446
20250311,101400,5115763250,95300,95700,95800,95200,1057
20250311,101300,5014850750,95700,95900,96100,95500,424
20250311,101200,4974209150,96000,95800,96000,95700,645
20250311,101100,4912356450,95900,95900,95900,95600,613
20250311,101000,4853657350,95900,95800,96000,95800,160
20250311,100900,4838314150,95700,96100,96100,95700,476
20250311,100800,4792639950,96100,96000,96400,95900,585
20250311,100700,4736399750,96100,96000,96300,96000,531
20250311,100600,4685319150,96100,95800,96100,95800,119
20250311,100500,4673906450,95800,96100,96100,95500,1360
20250311,100400,4543642350,96100,96300,96400,96100,545
20250311,100300,4491217850,96500,96400,96500,96200,327
20250311,100200,4459696150,96300,96000,96500,96000,542
20250311,100100,4407535650,96000,96200,96300,96000,591
20250311,100000,4350704950,96300,96200,96400,96100,274
20250311,095900,4324326450,96100,96000,96300,96000,761
20250311,095800,4251136850,96000,95900,96100,95800,253
20250311,095700,4226863950,96000,95900,96000,95800,276
20250311,095600,4200394050,95900,95800,95900,95700,124
20250311,095500,4188516650,95800,95600,95800,95600,228
20250311,095400,4166702850,95600,95750,95750,95500,798
20250311,095300,4090415800,95800,95700,95800,95700,155
20250311,095200,4075573000,95800,96400,96600,95700,817
20250311,095100,3997173100,96400,96600,96600,96400,186
20250311,095000,3979217100,96600,96800,96800,96300,479
20250311,094900,3932958700,96800,96600,96800,96500,578
20250311,094800,3877108200,96600,96800,96900,96500,599
20250311,094700,3819217100,96800,97000,97000,96800,423
20250311,094600,3778242400,96900,97000,97200,96800,530
20250311,094500,3726852600,97000,97100,97100,96700,548
20250311,094400,3673752400,97100,97000,97200,96800,519
20250311,094300,3623404600,97000,97800,97800,97000,893
20250311,094200,3536391950,97800,98000,98000,97600,387
20250311,094100,3498571250,97800,98000,98000,97800,604
20250311,094000,3439428750,98000,97900,98000,97800,512
20250311,093900,3389304450,97900,97700,97900,97700,148
20250311,093800,3374830250,97800,97900,97900,97600,846
20250311,093700,3292177650,97900,97900,98000,97700,367
20250311,093600,3256285750,97700,97900,98000,97700,454
20250311,093500,3211854650,98000,98200,98200,97800,908
20250311,093400,3122947350,98200,97900,98200,97900,507
20250311,093300,3073256050,98000,97750,98000,97700,698
20250311,093200,3004948450,97800,98000,98000,97700,896
20250311,093100,2917284050,98000,98000,98000,97500,1059
20250311,093000,2813715300,98000,98000,98200,97900,693
20250311,092900,2745794900,97900,97300,98200,97300,1562
20250311,092800,2593098700,97300,97000,97300,96700,3219
20250311,092700,2281155600,97000,96200,97000,96000,5362
20250311,092600,1763625300,96200,96300,96300,96000,469
20250311,092500,1718507700,96100,95700,96300,95400,817
20250311,092400,1640054250,95700,95400,95700,95200,602
20250311,092300,1582619650,95400,95500,95500,95300,206
20250311,092200,1562962450,95500,95600,95600,95300,534
20250311,092100,1511962450,95600,95550,95600,95500,89
20250311,092000,1503459000,95500,95500,95700,95200,592
20250311,091900,1446918800,95600,95800,95800,95500,696
20250311,091800,1380316400,95800,95900,96100,95700,218
20250311,091700,1359414500,95700,95800,96300,95700,1539
20250311,091600,1211528900,95800,96000,96100,95700,714
20250311,091500,1143066000,96000,96000,96300,95900,711
20250311,091400,1074739650,96000,96100,96300,95900,448
20250311,091300,1031673550,96000,95700,96300,95600,2055
20250311,091200,834297350,95500,95300,95800,95300,531
20250311,091100,783570500,95200,94600,95500,94500,2475
20250311,091000,548448500,94400,94700,94700,94300,379
20250311,090900,512629300,94600,94600,94700,94600,237
20250311,090800,490197600,94700,94600,94700,94300,208
20250311,090700,470540100,94600,94200,94800,94200,235
20250311,090600,448331800,94200,94300,94300,93900,178
20250311,090500,431597200,93900,94200,94300,93900,284
20250311,090400,404878900,94100,95000,95000,94100,649
20250311,090300,343579800,94900,94300,94900,94200,576
20250311,090200,289120500,94000,93500,94000,93400,435
20250311,090100,248345200,93400,93300,93400,93000,648
20250311,090000,187962300,93400,92600,93500,92400,2028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 12107419450 96800 96800 96800 96800 1150
3 20250311 192700 12107419450 96800 96800 96800 96800 0
4 20250311 192600 12107419450 96800 96800 96800 96800 0
5 20250311 192500 12107419450 96800 96800 96800 96800 0
6 20250311 192400 12107419450 96800 96800 96800 96800 0
7 20250311 192300 12107419450 96800 96800 96800 96800 0
8 20250311 192200 12107419450 96800 96800 96800 96800 0
9 20250311 192100 12107419450 96800 96800 96800 96800 0
10 20250311 192000 12107419450 96800 96800 96800 96800 0
11 20250311 191900 12107419450 96800 96800 96800 96800 0
12 20250311 191800 12107419450 96800 96800 96800 96800 0
13 20250311 191700 12107419450 96800 96800 96800 96800 0
14 20250311 191600 12107419450 96800 96800 96800 96800 0
15 20250311 191500 12107419450 96800 96800 96800 96800 0
16 20250311 191400 12107419450 96800 96800 96800 96800 0
17 20250311 191300 12107419450 96800 96800 96800 96800 0
18 20250311 191200 12107419450 96800 96800 96800 96800 0
19 20250311 191100 12107419450 96800 96800 96800 96800 0
20 20250311 191000 12107419450 96800 96800 96800 96800 0
21 20250311 190900 12107419450 96800 96800 96800 96800 0
22 20250311 190800 12107419450 96800 96800 96800 96800 0
23 20250311 190700 12107419450 96800 96800 96800 96800 0
24 20250311 190600 12107419450 96800 96800 96800 96800 0
25 20250311 190500 12107419450 96800 96800 96800 96800 0
26 20250311 190400 12107419450 96800 96800 96800 96800 0
27 20250311 190300 12107419450 96800 96800 96800 96800 0
28 20250311 190200 12107419450 96800 96800 96800 96800 0
29 20250311 190100 12107419450 96800 96800 96800 96800 0
30 20250311 190000 12107419450 96800 96800 96800 96800 0
31 20250311 185900 12107419450 96800 96800 96800 96800 0
32 20250311 185800 12107419450 96800 96800 96800 96800 1150
33 20250311 185700 12107419450 96800 96800 96800 96800 0
34 20250311 185600 12107419450 96800 96800 96800 96800 0
35 20250311 185500 12107419450 96800 96800 96800 96800 0
36 20250311 185400 12107419450 96800 96800 96800 96800 0
37 20250311 185300 12107419450 96800 96800 96800 96800 0
38 20250311 185200 12107419450 96800 96800 96800 96800 0
39 20250311 185100 12107419450 96800 96800 96800 96800 0
40 20250311 185000 12107419450 96800 96800 96800 96800 0
41 20250311 184900 12107419450 96800 96800 96800 96800 0
42 20250311 184800 12107419450 96800 96800 96800 96800 0
43 20250311 184700 12107419450 96800 96800 96800 96800 0
44 20250311 184600 12107419450 96800 96800 96800 96800 0
45 20250311 184500 12107419450 96800 96800 96800 96800 0
46 20250311 184400 12107419450 96800 96800 96800 96800 0
47 20250311 184300 12107419450 96800 96800 96800 96800 0
48 20250311 184200 12107419450 96800 96800 96800 96800 0
49 20250311 184100 12107419450 96800 96800 96800 96800 0
50 20250311 184000 12107419450 96800 96800 96800 96800 0
51 20250311 183900 12107419450 96800 96800 96800 96800 0
52 20250311 183800 12107419450 96800 96800 96800 96800 0
53 20250311 183700 12107419450 96800 96800 96800 96800 0
54 20250311 183600 12107419450 96800 96800 96800 96800 0
55 20250311 183500 12107419450 96800 96800 96800 96800 0
56 20250311 183400 12107419450 96800 96800 96800 96800 0
57 20250311 183300 12107419450 96800 96800 96800 96800 0
58 20250311 183200 12107419450 96800 96800 96800 96800 0
59 20250311 183100 12107419450 96800 96800 96800 96800 0
60 20250311 183000 12107419450 96800 96800 96800 96800 0
61 20250311 182900 12107419450 96800 96800 96800 96800 0
62 20250311 182800 12107419450 96800 96800 96800 96800 1150
63 20250311 182700 12107419450 96800 96800 96800 96800 0
64 20250311 182600 12107419450 96800 96800 96800 96800 0
65 20250311 182500 12107419450 96800 96800 96800 96800 0
66 20250311 182400 12107419450 96800 96800 96800 96800 0
67 20250311 182300 12107419450 96800 96800 96800 96800 0
68 20250311 182200 12107419450 96800 96800 96800 96800 0
69 20250311 182100 12107419450 96800 96800 96800 96800 0
70 20250311 182000 12107419450 96800 96800 96800 96800 0
71 20250311 181900 12107419450 96800 96800 96800 96800 0
72 20250311 181800 12107419450 96800 96800 96800 96800 0
73 20250311 181700 12107419450 96800 96800 96800 96800 0
74 20250311 181600 12107419450 96800 96800 96800 96800 0
75 20250311 181500 12107419450 96800 96800 96800 96800 0
76 20250311 181400 12107419450 96800 96800 96800 96800 0
77 20250311 181300 12107419450 96800 96800 96800 96800 0
78 20250311 181200 12107419450 96800 96800 96800 96800 0
79 20250311 181100 12107419450 96800 96800 96800 96800 0
80 20250311 181000 12107419450 96800 96800 96800 96800 0
81 20250311 180900 12107419450 96800 96800 96800 96800 0
82 20250311 180800 12107419450 96800 96800 96800 96800 0
83 20250311 180700 12107419450 96800 96800 96800 96800 0
84 20250311 180600 12107419450 96800 96800 96800 96800 0
85 20250311 180500 12107419450 96800 96800 96800 96800 0
86 20250311 180400 12107419450 96800 96800 96800 96800 0
87 20250311 180300 12107419450 96800 96800 96800 96800 0
88 20250311 180200 12107419450 96800 96800 96800 96800 0
89 20250311 180100 12107419450 96800 96800 96800 96800 0
90 20250311 180000 12107419450 96800 96800 96800 96800 0
91 20250311 175900 12107419450 96800 96800 96800 96800 0
92 20250311 175800 12107419450 96800 96800 96800 96800 1150
93 20250311 175700 12107419450 96800 96800 96800 96800 0
94 20250311 175600 12107419450 96800 96800 96800 96800 0
95 20250311 175500 12107419450 96800 96800 96800 96800 0
96 20250311 175400 12107419450 96800 96800 96800 96800 0
97 20250311 175300 12107419450 96800 96800 96800 96800 0
98 20250311 175200 12107419450 96800 96800 96800 96800 0
99 20250311 175100 12107419450 96800 96800 96800 96800 0
100 20250311 175000 12107419450 96800 96800 96800 96800 0
101 20250311 174900 12107419450 96800 96800 96800 96800 0
102 20250311 174800 12107419450 96800 96800 96800 96800 0
103 20250311 174700 12107419450 96800 96800 96800 96800 0
104 20250311 174600 12107419450 96800 96800 96800 96800 0
105 20250311 174500 12107419450 96800 96800 96800 96800 0
106 20250311 174400 12107419450 96800 96800 96800 96800 0
107 20250311 174300 12107419450 96800 96800 96800 96800 0
108 20250311 174200 12107419450 96800 96800 96800 96800 0
109 20250311 174100 12107419450 96800 96800 96800 96800 0
110 20250311 174000 12107419450 96800 96800 96800 96800 0
111 20250311 173900 12107419450 96800 96800 96800 96800 0
112 20250311 173800 12107419450 96800 96800 96800 96800 0
113 20250311 173700 12107419450 96800 96800 96800 96800 0
114 20250311 173600 12107419450 96800 96800 96800 96800 0
115 20250311 173500 12107419450 96800 96800 96800 96800 0
116 20250311 173400 12107419450 96800 96800 96800 96800 0
117 20250311 173300 12107419450 96800 96800 96800 96800 0
118 20250311 173200 12107419450 96800 96800 96800 96800 0
119 20250311 173100 12107419450 96800 96800 96800 96800 0
120 20250311 173000 12107419450 96800 96800 96800 96800 0
121 20250311 172900 12107419450 96800 96800 96800 96800 0
122 20250311 172800 12107419450 96800 96800 96800 96800 1150
123 20250311 172700 12107419450 96800 96800 96800 96800 0
124 20250311 172600 12107419450 96800 96800 96800 96800 0
125 20250311 172500 12107419450 96800 96800 96800 96800 0
126 20250311 172400 12107419450 96800 96800 96800 96800 0
127 20250311 172300 12107419450 96800 96800 96800 96800 0
128 20250311 172200 12107419450 96800 96800 96800 96800 0
129 20250311 172100 12107419450 96800 96800 96800 96800 0
130 20250311 172000 12107419450 96800 96800 96800 96800 0
131 20250311 171900 12107419450 96800 96800 96800 96800 0
132 20250311 171800 12107419450 96800 96800 96800 96800 0
133 20250311 171700 12107419450 96800 96800 96800 96800 0
134 20250311 171600 12107419450 96800 96800 96800 96800 0
135 20250311 171500 12107419450 96800 96800 96800 96800 0
136 20250311 171400 12107419450 96800 96800 96800 96800 0
137 20250311 171300 12107419450 96800 96800 96800 96800 0
138 20250311 171200 12107419450 96800 96800 96800 96800 0
139 20250311 171100 12107419450 96800 96800 96800 96800 0
140 20250311 171000 12107419450 96800 96800 96800 96800 0
141 20250311 170900 12107419450 96800 96800 96800 96800 0
142 20250311 170800 12107419450 96800 96800 96800 96800 0
143 20250311 170700 12107419450 96800 96800 96800 96800 0
144 20250311 170600 12107419450 96800 96800 96800 96800 0
145 20250311 170500 12107419450 96800 96800 96800 96800 0
146 20250311 170400 12107419450 96800 96800 96800 96800 0
147 20250311 170300 12107419450 96800 96800 96800 96800 0
148 20250311 170200 12107419450 96800 96800 96800 96800 0
149 20250311 170100 12107419450 96800 96800 96800 96800 0
150 20250311 170000 12107419450 96800 96800 96800 96800 0
151 20250311 165900 12107419450 96800 96800 96800 96800 0
152 20250311 165800 12107419450 96800 96800 96800 96800 1150
153 20250311 165700 12107419450 96800 96800 96800 96800 0
154 20250311 165600 12107419450 96800 96800 96800 96800 0
155 20250311 165500 12107419450 96800 96800 96800 96800 0
156 20250311 165400 12107419450 96800 96800 96800 96800 0
157 20250311 165300 12107419450 96800 96800 96800 96800 0
158 20250311 165200 12107419450 96800 96800 96800 96800 0
159 20250311 165100 12107419450 96800 96800 96800 96800 0
160 20250311 165000 12107419450 96800 96800 96800 96800 0
161 20250311 164900 12107419450 96800 96800 96800 96800 0
162 20250311 164800 12107419450 96800 96800 96800 96800 0
163 20250311 164700 12107419450 96800 96800 96800 96800 0
164 20250311 164600 12107419450 96800 96800 96800 96800 0
165 20250311 164500 12107419450 96800 96800 96800 96800 0
166 20250311 164400 12107419450 96800 96800 96800 96800 0
167 20250311 164300 12107419450 96800 96800 96800 96800 0
168 20250311 164200 12107419450 96800 96800 96800 96800 0
169 20250311 164100 12107419450 96800 96800 96800 96800 0
170 20250311 164000 12107419450 96800 96800 96800 96800 0
171 20250311 163900 12107419450 96800 96800 96800 96800 0
172 20250311 163800 12107419450 96800 96800 96800 96800 0
173 20250311 163700 12107419450 96800 96800 96800 96800 0
174 20250311 163600 12107419450 96800 96800 96800 96800 0
175 20250311 163500 12107419450 96800 96800 96800 96800 0
176 20250311 163400 12107419450 96800 96800 96800 96800 0
177 20250311 163300 12107419450 96800 96800 96800 96800 0
178 20250311 163200 12107419450 96800 96800 96800 96800 0
179 20250311 163100 12107419450 96800 96800 96800 96800 0
180 20250311 163000 12107419450 96800 96800 96800 96800 0
181 20250311 162900 12107419450 96800 96800 96800 96800 0
182 20250311 162800 12107419450 96800 96800 96800 96800 1150
183 20250311 162700 12107419450 96800 96800 96800 96800 0
184 20250311 162600 12107419450 96800 96800 96800 96800 0
185 20250311 162500 12107419450 96800 96800 96800 96800 0
186 20250311 162400 12107419450 96800 96800 96800 96800 0
187 20250311 162300 12107419450 96800 96800 96800 96800 0
188 20250311 162200 12107419450 96800 96800 96800 96800 0
189 20250311 162100 12107419450 96800 96800 96800 96800 0
190 20250311 162000 12107419450 96800 96800 96800 96800 0
191 20250311 161900 12107419450 96800 96800 96800 96800 0
192 20250311 161800 12107419450 96800 96800 96800 96800 0
193 20250311 161700 12107419450 96800 96800 96800 96800 0
194 20250311 161600 12107419450 96800 96800 96800 96800 0
195 20250311 161500 12107419450 96800 96800 96800 96800 0
196 20250311 161400 12107419450 96800 96800 96800 96800 0
197 20250311 161300 12107419450 96800 96800 96800 96800 0
198 20250311 161200 12107419450 96800 96800 96800 96800 0
199 20250311 161100 12107419450 96800 96800 96800 96800 0
200 20250311 161000 12107419450 96800 96800 96800 96800 0
201 20250311 160900 12107419450 96800 96800 96800 96800 0
202 20250311 160800 12107419450 96800 96800 96800 96800 0
203 20250311 160700 12107419450 96800 96800 96800 96800 0
204 20250311 160600 12107419450 96800 96800 96800 96800 0
205 20250311 160500 12107419450 96800 96800 96800 96800 0
206 20250311 160400 12107419450 96800 96800 96800 96800 0
207 20250311 160300 12107419450 96800 96800 96800 96800 0
208 20250311 160200 12107419450 96800 96800 96800 96800 0
209 20250311 160100 12107419450 96800 96800 96800 96800 0
210 20250311 160000 12107419450 96800 96800 96800 96800 0
211 20250311 155900 12107419450 96800 96800 96800 96800 0
212 20250311 155800 12107419450 96800 96800 96800 96800 1150
213 20250311 155700 12107419450 96800 96800 96800 96800 0
214 20250311 155600 12107419450 96800 96800 96800 96800 0
215 20250311 155500 12107419450 96800 96800 96800 96800 0
216 20250311 155400 12107419450 96800 96800 96800 96800 0
217 20250311 155300 12107419450 96800 96800 96800 96800 0
218 20250311 155200 12107419450 96800 96800 96800 96800 0
219 20250311 155100 12107419450 96800 96800 96800 96800 0
220 20250311 155000 12107419450 96800 96800 96800 96800 0
221 20250311 154900 12107419450 96800 96800 96800 96800 0
222 20250311 154800 12107419450 96800 96800 96800 96800 0
223 20250311 154700 12107419450 96800 96800 96800 96800 0
224 20250311 154600 12107419450 96800 96800 96800 96800 0
225 20250311 154500 12107419450 96800 96800 96800 96800 0
226 20250311 154400 12107419450 96800 96800 96800 96800 0
227 20250311 154300 12107419450 96800 96800 96800 96800 0
228 20250311 154200 12107419450 96800 96800 96800 96800 0
229 20250311 154100 12107419450 96800 96800 96800 96800 0
230 20250311 154000 12107419450 96800 96800 96800 96800 0
231 20250311 153900 12107419450 96800 96800 96800 96800 0
232 20250311 153800 12107419450 96800 96800 96800 96800 0
233 20250311 153700 12107419450 96800 96800 96800 96800 0
234 20250311 153600 12107419450 96800 96800 96800 96800 0
235 20250311 153500 12107419450 96800 96800 96800 96800 0
236 20250311 153400 12107419450 96800 96800 96800 96800 0
237 20250311 153300 12107419450 96800 96800 96800 96800 0
238 20250311 153200 12107419450 96800 96800 96800 96800 0
239 20250311 153100 12107419450 96800 96800 96800 96800 0
240 20250311 153000 12107419450 96800 96800 96800 96800 1150
241 20250311 152900 11996099450 96500 96500 96500 96500 0
242 20250311 152800 11996099450 96500 96500 96500 96500 0
243 20250311 152700 11996099450 96500 96500 96500 96500 0
244 20250311 152600 11996099450 96500 96500 96500 96500 0
245 20250311 152500 11996099450 96500 96500 96500 96500 0
246 20250311 152400 11996099450 96500 96500 96500 96500 0
247 20250311 152300 11996099450 96500 96500 96500 96500 0
248 20250311 152200 11996099450 96500 96500 96500 96500 0
249 20250311 152100 11996099450 96500 96500 96500 96500 0
250 20250311 152000 11996099450 96500 96500 96500 96500 0
251 20250311 151900 11996099450 96500 96700 96800 96500 275
252 20250311 151800 11969537150 96700 96800 96800 96700 124
253 20250311 151700 11957540850 96700 96800 96800 96700 213
254 20250311 151600 11936932150 96700 96600 96800 96600 215
255 20250311 151500 11916137550 96600 96600 96700 96500 89
256 20250311 151400 11907545150 96500 96500 96700 96500 104
257 20250311 151300 11897508350 96600 96700 96800 96600 61
258 20250311 151200 11891612150 96500 96800 96800 96500 134
259 20250311 151100 11878667050 96800 96800 96900 96500 261
260 20250311 151000 11853406750 96700 96800 96800 96700 26
261 20250311 150900 11850891150 96800 96700 96900 96700 497
262 20250311 150800 11802757650 96700 96800 96800 96600 313
263 20250311 150700 11772485750 96800 96700 96900 96600 214
264 20250311 150600 11751767250 96800 96800 96900 96700 219
265 20250311 150500 11730559250 96800 96800 96800 96600 371
266 20250311 150400 11694648950 96600 96700 96800 96500 139
267 20250311 150300 11681210350 96600 96600 96700 96500 270
268 20250311 150200 11655126850 96600 96500 96700 96500 366
269 20250311 150100 11619773350 96500 96400 96600 96400 185
270 20250311 150000 11601917250 96400 96600 96800 96400 84
271 20250311 145900 11593812050 96500 96400 96700 96300 302
272 20250311 145800 11564675150 96500 96600 96800 96300 1065
273 20250311 145700 11461965250 96500 96300 96600 96300 556
274 20250311 145600 11408362750 96300 96200 96400 96100 667
275 20250311 145500 11344085350 96300 96300 96400 96100 534
276 20250311 145400 11292694650 96300 96200 96300 96200 134
277 20250311 145300 11279796950 96300 96500 96600 96200 449
278 20250311 145200 11236521550 96600 96600 96600 96400 667
279 20250311 145100 11172185850 96500 96500 96600 96500 95
280 20250311 145000 11163014850 96500 96600 96600 96400 300
281 20250311 144900 11134057650 96600 96500 96600 96500 200
282 20250311 144800 11114744150 96500 96800 96900 96500 595
283 20250311 144700 11057196350 96900 96700 97000 96700 680
284 20250311 144600 10991405050 96600 96900 96900 96600 700
285 20250311 144500 10923698950 96900 96700 96900 96700 114
286 20250311 144400 10912655750 96700 96900 97000 96700 437
287 20250311 144300 10870325750 97000 96800 97000 96800 540
288 20250311 144200 10818004250 96900 96800 96900 96800 585
289 20250311 144100 10761321350 96800 96800 96900 96800 190
290 20250311 144000 10742918550 96800 96900 96900 96700 417
291 20250311 143900 10702545450 96900 97000 97100 96700 349
292 20250311 143800 10668720350 96900 97000 97200 96900 156
293 20250311 143700 10653592650 97000 97200 97200 96900 44
294 20250311 143600 10649321150 97100 97100 97300 96900 252
295 20250311 143500 10624858150 97000 96700 97100 96700 1094
296 20250311 143400 10518908350 96800 97000 97000 96700 573
297 20250311 143300 10463425950 97000 96800 97000 96800 404
298 20250311 143200 10424266550 96900 96700 96900 96700 339
299 20250311 143100 10391445800 96700 96500 96800 96500 313
300 20250311 143000 10361196900 96500 96500 96600 96500 500
301 20250311 142900 10312899600 96600 96500 96600 96300 134
302 20250311 142800 10299959900 96500 96600 96600 96400 587
303 20250311 142700 10243329900 96500 96600 96600 96500 141
304 20250311 142600 10229719400 96600 96800 96800 96300 417
305 20250311 142500 10189416800 96800 96800 96900 96800 60
306 20250311 142400 10183606300 96800 96800 96900 96800 533
307 20250311 142300 10131981100 96800 96500 96800 96500 525
308 20250311 142200 10081223800 96500 96500 96600 96400 722
309 20250311 142100 10011577200 96500 96600 96600 96500 129
310 20250311 142000 9999119500 96500 96600 96600 96500 128
311 20250311 141900 9986758800 96600 96400 96600 96400 301
312 20250311 141800 9957697400 96600 96800 96800 96500 278
313 20250311 141700 9930837900 96800 96600 96800 96500 116
314 20250311 141600 9919630700 96600 96500 96700 96400 477
315 20250311 141500 9873539200 96500 96400 96500 96300 167
316 20250311 141400 9857436700 96600 96500 96600 96400 154
317 20250311 141300 9842583200 96600 96100 96600 96100 998
318 20250311 141200 9746469100 96200 96400 96400 96000 646
319 20250311 141100 9684267100 96500 96300 96500 96300 55
320 20250311 141000 9678965700 96400 96400 96600 96300 409
321 20250311 140900 9639553600 96300 96500 96600 96100 538
322 20250311 140800 9587685000 96400 96600 96700 96300 417
323 20250311 140700 9547455600 96500 96600 96800 96500 621
324 20250311 140600 9487460300 96600 96700 96900 96500 921
325 20250311 140500 9398425700 96900 96900 96900 96700 478
326 20250311 140400 9352162600 96900 96800 96900 96700 427
327 20250311 140300 9310842100 96800 96700 96800 96600 78
328 20250311 140200 9303301800 96600 96500 96700 96300 1197
329 20250311 140100 9187971700 96500 96500 96600 96500 56
330 20250311 140000 9182567300 96400 96700 96700 96400 222
331 20250311 135900 9161140200 96700 96600 96700 96500 55
332 20250311 135800 9155828400 96600 96600 96700 96500 146
333 20250311 135700 9141716300 96600 96500 96700 96400 57
334 20250311 135600 9136211300 96500 96500 96600 96300 65
335 20250311 135500 9129940900 96500 96600 96800 96300 139
336 20250311 135400 9116528200 96600 96700 96800 96600 129
337 20250311 135300 9104059100 96600 96700 96800 96600 84
338 20250311 135200 9095936100 96700 96700 96900 96600 215
339 20250311 135100 9075149600 96700 96700 96800 96600 81
340 20250311 135000 9067322400 96700 96700 96800 96700 349
341 20250311 134900 9033552400 96700 96700 96700 96500 52
342 20250311 134800 9028526500 96700 96600 96700 96500 163
343 20250311 134700 9012768000 96700 96600 96700 96600 67
344 20250311 134600 9006293300 96600 96500 96700 96500 195
345 20250311 134500 8987453400 96600 96500 96600 96500 119
346 20250311 134400 8975959600 96500 96600 96600 96400 94
347 20250311 134300 8966887000 96500 96600 96600 96500 50
348 20250311 134200 8962059950 96600 96500 96700 96500 81
349 20250311 134100 8954235050 96600 96600 96700 96500 124
350 20250311 134000 8942256750 96600 96600 96700 96500 84
351 20250311 133900 8934138750 96600 96700 96700 96600 147
352 20250311 133800 8919928350 96600 96500 96700 96500 121
353 20250311 133700 8908232650 96500 96700 96700 96500 133
354 20250311 133600 8895393650 96700 96700 96700 96500 47
355 20250311 133500 8890853150 96700 96800 96800 96600 53
356 20250311 133400 8885729450 96800 96800 96800 96600 355
357 20250311 133300 8851401150 96800 96750 96900 96700 41
358 20250311 133200 8847432800 96800 96800 96900 96800 71
359 20250311 133100 8840558900 96800 96800 96900 96800 156
360 20250311 133000 8825447600 96900 96700 96900 96700 91
361 20250311 132900 8816636200 96700 96800 96800 96700 107
362 20250311 132800 8806282500 96800 96900 96900 96800 268
363 20250311 132700 8780325200 96900 96600 96900 96500 640
364 20250311 132600 8718431900 96500 96500 96600 96500 236
365 20250311 132500 8695637500 96600 96600 96600 96500 48
366 20250311 132400 8691002800 96600 96600 96600 96500 204
367 20250311 132300 8671299200 96500 96600 96600 96500 72
368 20250311 132200 8664347100 96500 96500 96600 96500 116
369 20250311 132100 8653144000 96600 96400 96600 96300 236
370 20250311 132000 8630362500 96500 96500 96600 96300 135
371 20250311 131900 8617346800 96600 96400 96600 96400 76
372 20250311 131800 8610013300 96500 96400 96500 96300 192
373 20250311 131700 8591503400 96300 96300 96400 96200 64
374 20250311 131600 8585340600 96300 96400 96400 96300 149
375 20250311 131500 8570979100 96200 96300 96400 96200 284
376 20250311 131400 8543629900 96200 96300 96300 96200 61
377 20250311 131300 8537760400 96300 96400 96400 96100 61
378 20250311 131200 8531887600 96300 96200 96500 96200 169
379 20250311 131100 8515599900 96500 96400 96500 96200 146
380 20250311 131000 8501524200 96400 96600 96600 96400 79
381 20250311 130900 8493900200 96600 96400 96600 96400 163
382 20250311 130800 8478169700 96500 96300 96500 96200 765
383 20250311 130700 8404427500 96200 96300 96300 96100 138
384 20250311 130600 8391143300 96300 96300 96300 96200 66
385 20250311 130500 8384789500 96300 96100 96300 96100 396
386 20250311 130400 8346678500 96200 96200 96200 96100 111
387 20250311 130300 8336002500 96100 96100 96300 96100 213
388 20250311 130200 8315517100 96200 96100 96300 96000 217
389 20250311 130100 8294642900 96300 96100 96300 96000 218
390 20250311 130000 8273685900 96100 96000 96200 96000 121
391 20250311 125900 8262053300 95900 95900 96100 95900 18
392 20250311 125800 8260326300 96100 96100 96100 95900 242
393 20250311 125700 8237083900 96100 96000 96100 95800 24
394 20250311 125600 8234779800 96100 96200 96200 96000 73
395 20250311 125500 8227762800 96200 95800 96200 95800 164
396 20250311 125400 8212007800 96200 96100 96200 95800 68
397 20250311 125300 8205477300 96100 95900 96100 95800 228
398 20250311 125200 8183598100 95900 95900 95900 95800 181
399 20250311 125100 8166244400 96000 96000 96100 95900 178
400 20250311 125000 8149157000 96000 95800 96000 95800 55
401 20250311 124900 8143881300 95800 95800 96100 95800 170
402 20250311 124800 8127573350 95800 96100 96100 95800 536
403 20250311 124700 8076158850 96000 96200 96200 96000 342
404 20250311 124600 8043285250 96000 96000 96200 96000 165
405 20250311 124500 8027442250 96000 96000 96300 96000 144
406 20250311 124400 8013609650 96100 96100 96200 96000 108
407 20250311 124300 8003229750 96200 96000 96200 96000 198
408 20250311 124200 7984191050 96100 96000 96100 96000 161
409 20250311 124100 7968721650 96100 96100 96200 96000 247
410 20250311 124000 7944970250 96000 96200 96300 96000 409
411 20250311 123900 7905669050 96200 96100 96200 96100 93
412 20250311 123800 7896727650 96100 96200 96300 96000 210
413 20250311 123700 7876543250 96200 96100 96200 96000 256
414 20250311 123600 7851939550 96000 96100 96300 96000 267
415 20250311 123500 7826266750 96200 96200 96200 96100 124
416 20250311 123400 7814338550 96100 96200 96300 96100 118
417 20250311 123300 7802987450 96200 96200 96300 96100 318
418 20250311 123200 7772409550 96200 96300 96400 96100 203
419 20250311 123100 7752885050 96100 96400 96400 96100 87
420 20250311 123000 7744513450 96300 96300 96500 96100 81
421 20250311 122900 7736708450 96400 96300 96500 96200 230
422 20250311 122800 7714538650 96300 96300 96400 96300 36
423 20250311 122700 7711069350 96300 96300 96400 96300 103
424 20250311 122600 7701145550 96300 96300 96400 96200 163
425 20250311 122500 7685439450 96200 96400 96400 96200 94
426 20250311 122400 7676383750 96200 96300 96300 96100 118
427 20250311 122300 7665038050 96300 96300 96500 96300 198
428 20250311 122200 7645955350 96200 96300 96500 96200 123
429 20250311 122100 7634105950 96400 96300 96400 96200 108
430 20250311 122000 7623699950 96200 96200 96300 96200 89
431 20250311 121900 7615136650 96200 96200 96200 96100 232
432 20250311 121800 7592819750 96200 96200 96200 96100 97
433 20250311 121700 7583490950 96100 96300 96400 96100 313
434 20250311 121600 7553385750 96300 96200 96300 96100 192
435 20250311 121500 7534912750 96300 96400 96500 96200 356
436 20250311 121400 7500645650 96500 96400 96500 96400 105
437 20250311 121300 7490515450 96400 96400 96500 96300 118
438 20250311 121200 7479141650 96300 96400 96400 96300 92
439 20250311 121100 7470275250 96400 96300 96400 96200 128
440 20250311 121000 7457941750 96300 96300 96400 96200 81
441 20250311 120900 7450142750 96100 96300 96400 96100 114
442 20250311 120800 7439167950 96300 96300 96300 96200 77
443 20250311 120700 7431755650 96300 96300 96400 96200 320
444 20250311 120600 7400938950 96300 96200 96300 96200 52
445 20250311 120500 7395931550 96200 96100 96200 96000 355
446 20250311 120400 7361815250 96000 96200 96200 96000 229
447 20250311 120300 7339798550 96100 96200 96200 96100 111
448 20250311 120200 7329122750 96200 96200 96200 96100 153
449 20250311 120100 7314412950 96100 96000 96200 96000 163
450 20250311 120000 7298751750 96000 96000 96100 96000 37
451 20250311 115900 7295198550 96000 96100 96100 96000 119
452 20250311 115800 7283764150 96000 96200 96300 96000 139
453 20250311 115700 7270404950 96100 96100 96100 96000 151
454 20250311 115600 7255894350 96100 96300 96400 96100 56
455 20250311 115500 7250506150 96200 96200 96300 96100 91
456 20250311 115400 7241753550 96200 96300 96400 96100 184
457 20250311 115300 7224037850 96200 96200 96300 96200 70
458 20250311 115200 7217301150 96300 96100 96300 96100 197
459 20250311 115100 7198342050 96100 96200 96200 96100 54
460 20250311 115000 7193150050 96100 96300 96300 96100 180
461 20250311 114900 7175831650 96300 96200 96300 96100 58
462 20250311 114800 7170253950 96200 96200 96300 96100 203
463 20250311 114700 7150721550 96200 96200 96300 96200 71
464 20250311 114600 7143889550 96200 96300 96400 96200 90
465 20250311 114500 7135222750 96200 96200 96300 96200 162
466 20250311 114400 7119626550 96200 96300 96300 96100 239
467 20250311 114300 7096633750 96200 96300 96300 96200 80
468 20250311 114200 7088934950 96300 96300 96300 96200 180
469 20250311 114100 7071614850 96300 96200 96300 96100 72
470 20250311 114000 7064689650 96200 96100 96200 96100 81
471 20250311 113900 7056900650 96100 96000 96200 96000 275
472 20250311 113800 7030469150 96000 96000 96100 96000 31
473 20250311 113700 7027491650 96000 96100 96200 96000 125
474 20250311 113600 7015481550 96100 96100 96100 96000 105
475 20250311 113500 7005393850 96000 96100 96100 96000 182
476 20250311 113400 6987905650 96000 96000 96100 96000 244
477 20250311 113300 6964462650 96100 96000 96100 96000 94
478 20250311 113200 6955431050 96000 96100 96200 96000 225
479 20250311 113100 6933804350 96100 96100 96200 96100 110
480 20250311 113000 6923225150 96200 96200 96200 96100 128
481 20250311 112900 6910913350 96100 96500 96500 96000 1796
482 20250311 112800 6738269950 96500 96300 96500 96200 96
483 20250311 112700 6729022250 96300 96300 96300 96200 58
484 20250311 112600 6723440350 96300 96400 96400 96100 215
485 20250311 112500 6702731750 96400 96300 96400 96300 178
486 20250311 112400 6685585150 96400 96500 96500 96400 133
487 20250311 112300 6672759050 96400 96400 96500 96400 49
488 20250311 112200 6668031750 96400 96500 96500 96400 167
489 20250311 112100 6651917450 96500 96500 96500 96400 149
490 20250311 112000 6637550850 96500 96300 96500 96300 120
491 20250311 111900 6625982050 96300 96300 96500 96300 215
492 20250311 111800 6605257350 96400 96500 96500 96200 139
493 20250311 111700 6591863150 96500 96500 96600 96200 107
494 20250311 111600 6581543950 96500 96500 96500 96400 154
495 20250311 111500 6566689550 96500 96400 96500 96400 54
496 20250311 111400 6561482850 96400 96300 96400 96300 122
497 20250311 111300 6549723850 96300 96200 96400 96200 109
498 20250311 111200 6539226750 96200 96200 96200 96100 66
499 20250311 111100 6532881750 96200 96200 96300 96000 71
500 20250311 111000 6526054850 96100 96100 96200 96000 166
501 20250311 110900 6510106350 96100 96000 96100 96000 113
502 20250311 110800 6499254050 96000 96000 96100 95900 60
503 20250311 110700 6493492950 95900 96000 96100 95900 98
504 20250311 110600 6484080750 96000 96100 96200 95900 192
505 20250311 110500 6465629950 96100 96000 96200 96000 65
506 20250311 110400 6459383850 96000 96000 96000 95900 72
507 20250311 110300 6452472250 95900 95800 96000 95800 215
508 20250311 110200 6431865150 95800 96200 96200 95800 442
509 20250311 110100 6389436450 96300 96400 96400 96100 142
510 20250311 110000 6375781950 96400 96300 96400 96200 262
511 20250311 105900 6350545850 96300 96300 96400 96200 123
512 20250311 105800 6338701850 96400 96500 96500 96300 220
513 20250311 105700 6317492450 96500 96400 96500 96300 194
514 20250311 105600 6298786350 96400 96300 96400 96200 250
515 20250311 105500 6274707550 96300 96300 96300 96100 436
516 20250311 105400 6232769550 96300 96300 96500 96200 667
517 20250311 105300 6168493050 96400 96200 96400 96100 152
518 20250311 105200 6153863650 96300 96200 96300 96100 147
519 20250311 105100 6139721450 96200 96000 96200 96000 161
520 20250311 105000 6124245850 96100 96100 96100 95900 244
521 20250311 104900 6100815250 96000 96000 96100 95900 170
522 20250311 104800 6084484750 96000 96200 96300 95900 183
523 20250311 104700 6066889150 96100 96100 96200 96000 246
524 20250311 104600 6043257850 96100 96100 96100 95900 248
525 20250311 104500 6019452050 96000 96300 96400 96000 232
526 20250311 104400 5997158250 96300 96200 96300 96200 217
527 20250311 104300 5976269550 96200 96000 96300 96000 470
528 20250311 104200 5931065550 96100 96000 96100 96000 122
529 20250311 104100 5919348850 96000 96000 96100 96000 128
530 20250311 104000 5907055350 95900 95800 95900 95700 253
531 20250311 103900 5882802850 95800 95900 96000 95700 179
532 20250311 103800 5865638850 95900 96000 96000 95850 192
533 20250311 103700 5847216550 95900 95900 95900 95700 152
534 20250311 103600 5832649150 95900 96000 96000 95700 208
535 20250311 103500 5812707350 95900 95900 96000 95900 197
536 20250311 103400 5793810350 95800 95900 96000 95800 208
537 20250311 103300 5773859550 95800 96000 96000 95800 333
538 20250311 103200 5741935750 96100 96000 96200 96000 187
539 20250311 103100 5723965750 96100 96100 96100 95900 163
540 20250311 103000 5708310050 96300 96000 96300 95900 356
541 20250311 102900 5674097650 96000 96000 96000 95900 363
542 20250311 102800 5639250650 96100 96200 96200 96100 379
543 20250311 102700 5602808450 96100 96100 96100 96000 274
544 20250311 102600 5576477550 96000 96000 96100 96000 257
545 20250311 102500 5551796850 96000 95900 96000 95800 207
546 20250311 102400 5531944750 95900 95900 95900 95800 272
547 20250311 102300 5505862250 95900 96000 96000 95900 429
548 20250311 102200 5464701350 96000 96100 96100 95900 249
549 20250311 102100 5440813550 96100 95500 96100 95500 498
550 20250311 102000 5393114250 95500 95600 95600 95400 459
551 20250311 101900 5349284750 95600 95400 95600 95300 992
552 20250311 101800 5254538050 95300 95400 95500 95300 500
553 20250311 101700 5206813650 95400 95500 95500 95300 316
554 20250311 101600 5176664350 95500 95400 95500 95400 192
555 20250311 101500 5158337850 95300 95400 95700 95300 446
556 20250311 101400 5115763250 95300 95700 95800 95200 1057
557 20250311 101300 5014850750 95700 95900 96100 95500 424
558 20250311 101200 4974209150 96000 95800 96000 95700 645
559 20250311 101100 4912356450 95900 95900 95900 95600 613
560 20250311 101000 4853657350 95900 95800 96000 95800 160
561 20250311 100900 4838314150 95700 96100 96100 95700 476
562 20250311 100800 4792639950 96100 96000 96400 95900 585
563 20250311 100700 4736399750 96100 96000 96300 96000 531
564 20250311 100600 4685319150 96100 95800 96100 95800 119
565 20250311 100500 4673906450 95800 96100 96100 95500 1360
566 20250311 100400 4543642350 96100 96300 96400 96100 545
567 20250311 100300 4491217850 96500 96400 96500 96200 327
568 20250311 100200 4459696150 96300 96000 96500 96000 542
569 20250311 100100 4407535650 96000 96200 96300 96000 591
570 20250311 100000 4350704950 96300 96200 96400 96100 274
571 20250311 095900 4324326450 96100 96000 96300 96000 761
572 20250311 095800 4251136850 96000 95900 96100 95800 253
573 20250311 095700 4226863950 96000 95900 96000 95800 276
574 20250311 095600 4200394050 95900 95800 95900 95700 124
575 20250311 095500 4188516650 95800 95600 95800 95600 228
576 20250311 095400 4166702850 95600 95750 95750 95500 798
577 20250311 095300 4090415800 95800 95700 95800 95700 155
578 20250311 095200 4075573000 95800 96400 96600 95700 817
579 20250311 095100 3997173100 96400 96600 96600 96400 186
580 20250311 095000 3979217100 96600 96800 96800 96300 479
581 20250311 094900 3932958700 96800 96600 96800 96500 578
582 20250311 094800 3877108200 96600 96800 96900 96500 599
583 20250311 094700 3819217100 96800 97000 97000 96800 423
584 20250311 094600 3778242400 96900 97000 97200 96800 530
585 20250311 094500 3726852600 97000 97100 97100 96700 548
586 20250311 094400 3673752400 97100 97000 97200 96800 519
587 20250311 094300 3623404600 97000 97800 97800 97000 893
588 20250311 094200 3536391950 97800 98000 98000 97600 387
589 20250311 094100 3498571250 97800 98000 98000 97800 604
590 20250311 094000 3439428750 98000 97900 98000 97800 512
591 20250311 093900 3389304450 97900 97700 97900 97700 148
592 20250311 093800 3374830250 97800 97900 97900 97600 846
593 20250311 093700 3292177650 97900 97900 98000 97700 367
594 20250311 093600 3256285750 97700 97900 98000 97700 454
595 20250311 093500 3211854650 98000 98200 98200 97800 908
596 20250311 093400 3122947350 98200 97900 98200 97900 507
597 20250311 093300 3073256050 98000 97750 98000 97700 698
598 20250311 093200 3004948450 97800 98000 98000 97700 896
599 20250311 093100 2917284050 98000 98000 98000 97500 1059
600 20250311 093000 2813715300 98000 98000 98200 97900 693
601 20250311 092900 2745794900 97900 97300 98200 97300 1562
602 20250311 092800 2593098700 97300 97000 97300 96700 3219
603 20250311 092700 2281155600 97000 96200 97000 96000 5362
604 20250311 092600 1763625300 96200 96300 96300 96000 469
605 20250311 092500 1718507700 96100 95700 96300 95400 817
606 20250311 092400 1640054250 95700 95400 95700 95200 602
607 20250311 092300 1582619650 95400 95500 95500 95300 206
608 20250311 092200 1562962450 95500 95600 95600 95300 534
609 20250311 092100 1511962450 95600 95550 95600 95500 89
610 20250311 092000 1503459000 95500 95500 95700 95200 592
611 20250311 091900 1446918800 95600 95800 95800 95500 696
612 20250311 091800 1380316400 95800 95900 96100 95700 218
613 20250311 091700 1359414500 95700 95800 96300 95700 1539
614 20250311 091600 1211528900 95800 96000 96100 95700 714
615 20250311 091500 1143066000 96000 96000 96300 95900 711
616 20250311 091400 1074739650 96000 96100 96300 95900 448
617 20250311 091300 1031673550 96000 95700 96300 95600 2055
618 20250311 091200 834297350 95500 95300 95800 95300 531
619 20250311 091100 783570500 95200 94600 95500 94500 2475
620 20250311 091000 548448500 94400 94700 94700 94300 379
621 20250311 090900 512629300 94600 94600 94700 94600 237
622 20250311 090800 490197600 94700 94600 94700 94300 208
623 20250311 090700 470540100 94600 94200 94800 94200 235
624 20250311 090600 448331800 94200 94300 94300 93900 178
625 20250311 090500 431597200 93900 94200 94300 93900 284
626 20250311 090400 404878900 94100 95000 95000 94100 649
627 20250311 090300 343579800 94900 94300 94900 94200 576
628 20250311 090200 289120500 94000 93500 94000 93400 435
629 20250311 090100 248345200 93400 93300 93400 93000 648
630 20250311 090000 187962300 93400 92600 93500 92400 2028

1
041510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,19333,23353627,1896567300,2290990808700,0.08
20250306,18354,23353627,1772996400,2255960368200,0.08
20250305,18562,23353627,1820932200,2290990808700,0.08
20250304,19586,23353627,1976227400,2356380964300,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 19333 23353627 1896567300 2290990808700 0.08
3 20250306 18354 23353627 1772996400 2255960368200 0.08
4 20250305 18562 23353627 1820932200 2290990808700 0.08
5 20250304 19586 23353627 1976227400 2356380964300 0.08