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

631
042700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192900,55303013950,86100,86100,86100,86100,12649
20250311,192800,55303013950,86100,86100,86100,86100,0
20250311,192700,55303013950,86100,86100,86100,86100,0
20250311,192600,55303013950,86100,86100,86100,86100,0
20250311,192500,55303013950,86100,86100,86100,86100,0
20250311,192400,55303013950,86100,86100,86100,86100,0
20250311,192300,55303013950,86100,86100,86100,86100,0
20250311,192200,55303013950,86100,86100,86100,86100,0
20250311,192100,55303013950,86100,86100,86100,86100,0
20250311,192000,55303013950,86100,86100,86100,86100,0
20250311,191900,55303013950,86100,86100,86100,86100,0
20250311,191800,55303013950,86100,86100,86100,86100,0
20250311,191700,55303013950,86100,86100,86100,86100,0
20250311,191600,55303013950,86100,86100,86100,86100,0
20250311,191500,55303013950,86100,86100,86100,86100,0
20250311,191400,55303013950,86100,86100,86100,86100,0
20250311,191300,55303013950,86100,86100,86100,86100,0
20250311,191200,55303013950,86100,86100,86100,86100,0
20250311,191100,55303013950,86100,86100,86100,86100,0
20250311,191000,55303013950,86100,86100,86100,86100,0
20250311,190900,55303013950,86100,86100,86100,86100,0
20250311,190800,55303013950,86100,86100,86100,86100,0
20250311,190700,55303013950,86100,86100,86100,86100,0
20250311,190600,55303013950,86100,86100,86100,86100,0
20250311,190500,55303013950,86100,86100,86100,86100,0
20250311,190400,55303013950,86100,86100,86100,86100,0
20250311,190300,55303013950,86100,86100,86100,86100,0
20250311,190200,55303013950,86100,86100,86100,86100,0
20250311,190100,55303013950,86100,86100,86100,86100,0
20250311,190000,55303013950,86100,86100,86100,86100,0
20250311,185900,55303013950,86100,86100,86100,86100,12649
20250311,185800,55303013950,86100,86100,86100,86100,0
20250311,185700,55303013950,86100,86100,86100,86100,0
20250311,185600,55303013950,86100,86100,86100,86100,0
20250311,185500,55303013950,86100,86100,86100,86100,0
20250311,185400,55303013950,86100,86100,86100,86100,0
20250311,185300,55303013950,86100,86100,86100,86100,0
20250311,185200,55303013950,86100,86100,86100,86100,0
20250311,185100,55303013950,86100,86100,86100,86100,0
20250311,185000,55303013950,86100,86100,86100,86100,0
20250311,184900,55303013950,86100,86100,86100,86100,0
20250311,184800,55303013950,86100,86100,86100,86100,0
20250311,184700,55303013950,86100,86100,86100,86100,0
20250311,184600,55303013950,86100,86100,86100,86100,0
20250311,184500,55303013950,86100,86100,86100,86100,0
20250311,184400,55303013950,86100,86100,86100,86100,0
20250311,184300,55303013950,86100,86100,86100,86100,0
20250311,184200,55303013950,86100,86100,86100,86100,0
20250311,184100,55303013950,86100,86100,86100,86100,0
20250311,184000,55303013950,86100,86100,86100,86100,0
20250311,183900,55303013950,86100,86100,86100,86100,0
20250311,183800,55303013950,86100,86100,86100,86100,0
20250311,183700,55303013950,86100,86100,86100,86100,0
20250311,183600,55303013950,86100,86100,86100,86100,0
20250311,183500,55303013950,86100,86100,86100,86100,0
20250311,183400,55303013950,86100,86100,86100,86100,0
20250311,183300,55303013950,86100,86100,86100,86100,0
20250311,183200,55303013950,86100,86100,86100,86100,0
20250311,183100,55303013950,86100,86100,86100,86100,0
20250311,183000,55303013950,86100,86100,86100,86100,0
20250311,182900,55303013950,86100,86100,86100,86100,12649
20250311,182800,55303013950,86100,86100,86100,86100,0
20250311,182700,55303013950,86100,86100,86100,86100,0
20250311,182600,55303013950,86100,86100,86100,86100,0
20250311,182500,55303013950,86100,86100,86100,86100,0
20250311,182400,55303013950,86100,86100,86100,86100,0
20250311,182300,55303013950,86100,86100,86100,86100,0
20250311,182200,55303013950,86100,86100,86100,86100,0
20250311,182100,55303013950,86100,86100,86100,86100,0
20250311,182000,55303013950,86100,86100,86100,86100,0
20250311,181900,55303013950,86100,86100,86100,86100,0
20250311,181800,55303013950,86100,86100,86100,86100,0
20250311,181700,55303013950,86100,86100,86100,86100,0
20250311,181600,55303013950,86100,86100,86100,86100,0
20250311,181500,55303013950,86100,86100,86100,86100,0
20250311,181400,55303013950,86100,86100,86100,86100,0
20250311,181300,55303013950,86100,86100,86100,86100,0
20250311,181200,55303013950,86100,86100,86100,86100,0
20250311,181100,55303013950,86100,86100,86100,86100,0
20250311,181000,55303013950,86100,86100,86100,86100,0
20250311,180900,55303013950,86100,86100,86100,86100,0
20250311,180800,55303013950,86100,86100,86100,86100,0
20250311,180700,55303013950,86100,86100,86100,86100,0
20250311,180600,55303013950,86100,86100,86100,86100,0
20250311,180500,55303013950,86100,86100,86100,86100,0
20250311,180400,55303013950,86100,86100,86100,86100,0
20250311,180300,55303013950,86100,86100,86100,86100,0
20250311,180200,55303013950,86100,86100,86100,86100,0
20250311,180100,55303013950,86100,86100,86100,86100,0
20250311,180000,55303013950,86100,86100,86100,86100,0
20250311,175900,55303013950,86100,86100,86100,86100,12649
20250311,175800,55303013950,86100,86100,86100,86100,0
20250311,175700,55303013950,86100,86100,86100,86100,0
20250311,175600,55303013950,86100,86100,86100,86100,0
20250311,175500,55303013950,86100,86100,86100,86100,0
20250311,175400,55303013950,86100,86100,86100,86100,0
20250311,175300,55303013950,86100,86100,86100,86100,0
20250311,175200,55303013950,86100,86100,86100,86100,0
20250311,175100,55303013950,86100,86100,86100,86100,0
20250311,175000,55303013950,86100,86100,86100,86100,0
20250311,174900,55303013950,86100,86100,86100,86100,0
20250311,174800,55303013950,86100,86100,86100,86100,0
20250311,174700,55303013950,86100,86100,86100,86100,0
20250311,174600,55303013950,86100,86100,86100,86100,0
20250311,174500,55303013950,86100,86100,86100,86100,0
20250311,174400,55303013950,86100,86100,86100,86100,0
20250311,174300,55303013950,86100,86100,86100,86100,0
20250311,174200,55303013950,86100,86100,86100,86100,0
20250311,174100,55303013950,86100,86100,86100,86100,0
20250311,174000,55303013950,86100,86100,86100,86100,0
20250311,173900,55303013950,86100,86100,86100,86100,0
20250311,173800,55303013950,86100,86100,86100,86100,0
20250311,173700,55303013950,86100,86100,86100,86100,0
20250311,173600,55303013950,86100,86100,86100,86100,0
20250311,173500,55303013950,86100,86100,86100,86100,0
20250311,173400,55303013950,86100,86100,86100,86100,0
20250311,173300,55303013950,86100,86100,86100,86100,0
20250311,173200,55303013950,86100,86100,86100,86100,0
20250311,173100,55303013950,86100,86100,86100,86100,0
20250311,173000,55303013950,86100,86100,86100,86100,0
20250311,172900,55303013950,86100,86100,86100,86100,12649
20250311,172800,55303013950,86100,86100,86100,86100,0
20250311,172700,55303013950,86100,86100,86100,86100,0
20250311,172600,55303013950,86100,86100,86100,86100,0
20250311,172500,55303013950,86100,86100,86100,86100,0
20250311,172400,55303013950,86100,86100,86100,86100,0
20250311,172300,55303013950,86100,86100,86100,86100,0
20250311,172200,55303013950,86100,86100,86100,86100,0
20250311,172100,55303013950,86100,86100,86100,86100,0
20250311,172000,55303013950,86100,86100,86100,86100,0
20250311,171900,55303013950,86100,86100,86100,86100,0
20250311,171800,55303013950,86100,86100,86100,86100,0
20250311,171700,55303013950,86100,86100,86100,86100,0
20250311,171600,55303013950,86100,86100,86100,86100,0
20250311,171500,55303013950,86100,86100,86100,86100,0
20250311,171400,55303013950,86100,86100,86100,86100,0
20250311,171300,55303013950,86100,86100,86100,86100,0
20250311,171200,55303013950,86100,86100,86100,86100,0
20250311,171100,55303013950,86100,86100,86100,86100,0
20250311,171000,55303013950,86100,86100,86100,86100,0
20250311,170900,55303013950,86100,86100,86100,86100,0
20250311,170800,55303013950,86100,86100,86100,86100,0
20250311,170700,55303013950,86100,86100,86100,86100,0
20250311,170600,55303013950,86100,86100,86100,86100,0
20250311,170500,55303013950,86100,86100,86100,86100,0
20250311,170400,55303013950,86100,86100,86100,86100,0
20250311,170300,55303013950,86100,86100,86100,86100,0
20250311,170200,55303013950,86100,86100,86100,86100,0
20250311,170100,55303013950,86100,86100,86100,86100,0
20250311,170000,55303013950,86100,86100,86100,86100,0
20250311,165900,55303013950,86100,86100,86100,86100,12649
20250311,165800,55303013950,86100,86100,86100,86100,0
20250311,165700,55303013950,86100,86100,86100,86100,0
20250311,165600,55303013950,86100,86100,86100,86100,0
20250311,165500,55303013950,86100,86100,86100,86100,0
20250311,165400,55303013950,86100,86100,86100,86100,0
20250311,165300,55303013950,86100,86100,86100,86100,0
20250311,165200,55303013950,86100,86100,86100,86100,0
20250311,165100,55303013950,86100,86100,86100,86100,0
20250311,165000,55303013950,86100,86100,86100,86100,0
20250311,164900,55303013950,86100,86100,86100,86100,0
20250311,164800,55303013950,86100,86100,86100,86100,0
20250311,164700,55303013950,86100,86100,86100,86100,0
20250311,164600,55303013950,86100,86100,86100,86100,0
20250311,164500,55303013950,86100,86100,86100,86100,0
20250311,164400,55303013950,86100,86100,86100,86100,0
20250311,164300,55303013950,86100,86100,86100,86100,0
20250311,164200,55303013950,86100,86100,86100,86100,0
20250311,164100,55303013950,86100,86100,86100,86100,0
20250311,164000,55303013950,86100,86100,86100,86100,0
20250311,163900,55303013950,86100,86100,86100,86100,0
20250311,163800,55303013950,86100,86100,86100,86100,0
20250311,163700,55303013950,86100,86100,86100,86100,0
20250311,163600,55303013950,86100,86100,86100,86100,0
20250311,163500,55303013950,86100,86100,86100,86100,0
20250311,163400,55303013950,86100,86100,86100,86100,0
20250311,163300,55303013950,86100,86100,86100,86100,0
20250311,163200,55303013950,86100,86100,86100,86100,0
20250311,163100,55303013950,86100,86100,86100,86100,0
20250311,163000,55303013950,86100,86100,86100,86100,0
20250311,162900,55303013950,86100,86100,86100,86100,12649
20250311,162800,55303013950,86100,86100,86100,86100,0
20250311,162700,55303013950,86100,86100,86100,86100,0
20250311,162600,55303013950,86100,86100,86100,86100,0
20250311,162500,55303013950,86100,86100,86100,86100,0
20250311,162400,55303013950,86100,86100,86100,86100,0
20250311,162300,55303013950,86100,86100,86100,86100,0
20250311,162200,55303013950,86100,86100,86100,86100,0
20250311,162100,55303013950,86100,86100,86100,86100,0
20250311,162000,55303013950,86100,86100,86100,86100,0
20250311,161900,55303013950,86100,86100,86100,86100,0
20250311,161800,55303013950,86100,86100,86100,86100,0
20250311,161700,55303013950,86100,86100,86100,86100,0
20250311,161600,55303013950,86100,86100,86100,86100,0
20250311,161500,55303013950,86100,86100,86100,86100,0
20250311,161400,55303013950,86100,86100,86100,86100,0
20250311,161300,55303013950,86100,86100,86100,86100,0
20250311,161200,55303013950,86100,86100,86100,86100,0
20250311,161100,55303013950,86100,86100,86100,86100,0
20250311,161000,55303013950,86100,86100,86100,86100,0
20250311,160900,55303013950,86100,86100,86100,86100,0
20250311,160800,55303013950,86100,86100,86100,86100,0
20250311,160700,55303013950,86100,86100,86100,86100,0
20250311,160600,55303013950,86100,86100,86100,86100,0
20250311,160500,55303013950,86100,86100,86100,86100,0
20250311,160400,55303013950,86100,86100,86100,86100,0
20250311,160300,55303013950,86100,86100,86100,86100,0
20250311,160200,55303013950,86100,86100,86100,86100,0
20250311,160100,55303013950,86100,86100,86100,86100,0
20250311,160000,55303013950,86100,86100,86100,86100,0
20250311,155900,55303013950,86100,86100,86100,86100,12649
20250311,155800,55303013950,86100,86100,86100,86100,0
20250311,155700,55303013950,86100,86100,86100,86100,0
20250311,155600,55303013950,86100,86100,86100,86100,0
20250311,155500,55303013950,86100,86100,86100,86100,0
20250311,155400,55303013950,86100,86100,86100,86100,0
20250311,155300,55303013950,86100,86100,86100,86100,0
20250311,155200,55303013950,86100,86100,86100,86100,0
20250311,155100,55303013950,86100,86100,86100,86100,0
20250311,155000,55303013950,86100,86100,86100,86100,0
20250311,154900,55303013950,86100,86100,86100,86100,0
20250311,154800,55303013950,86100,86100,86100,86100,0
20250311,154700,55303013950,86100,86100,86100,86100,0
20250311,154600,55303013950,86100,86100,86100,86100,0
20250311,154500,55303013950,86100,86100,86100,86100,0
20250311,154400,55303013950,86100,86100,86100,86100,0
20250311,154300,55303013950,86100,86100,86100,86100,0
20250311,154200,55303013950,86100,86100,86100,86100,0
20250311,154100,55303013950,86100,86100,86100,86100,0
20250311,154000,55303013950,86100,86100,86100,86100,0
20250311,153900,55303013950,86100,86100,86100,86100,0
20250311,153800,55303013950,86100,86100,86100,86100,0
20250311,153700,55303013950,86100,86100,86100,86100,0
20250311,153600,55303013950,86100,86100,86100,86100,0
20250311,153500,55303013950,86100,86100,86100,86100,0
20250311,153400,55303013950,86100,86100,86100,86100,0
20250311,153300,55303013950,86100,86100,86100,86100,0
20250311,153200,55303013950,86100,86100,86100,86100,0
20250311,153100,55303013950,86100,86100,86100,86100,0
20250311,153000,55303013950,86100,86100,86100,86100,12649
20250311,152900,54213935050,86300,86300,86300,86300,0
20250311,152800,54213935050,86300,86300,86300,86300,0
20250311,152700,54213935050,86300,86300,86300,86300,0
20250311,152600,54213935050,86300,86300,86300,86300,0
20250311,152500,54213935050,86300,86300,86300,86300,0
20250311,152400,54213935050,86300,86300,86300,86300,0
20250311,152300,54213935050,86300,86300,86300,86300,0
20250311,152200,54213935050,86300,86300,86300,86300,0
20250311,152100,54213935050,86300,86300,86300,86300,0
20250311,152000,54213935050,86300,86300,86300,86300,0
20250311,151900,54213935050,86300,86300,86400,86200,2467
20250311,151800,54001080600,86300,86200,86300,86200,1381
20250311,151700,53882027700,86200,86200,86300,86100,2742
20250311,151600,53645629650,86200,86200,86300,86200,947
20250311,151500,53563981050,86200,86200,86300,86200,732
20250311,151400,53500869950,86200,86250,86300,86200,1285
20250311,151300,53390076300,86250,86300,86400,86200,1091
20250311,151200,53295923600,86400,86200,86400,86200,1018
20250311,151100,53208090550,86200,86200,86300,86100,963
20250311,151000,53125102950,86200,86100,86300,86100,1227
20250311,150900,53019372000,86100,86000,86100,86000,1772
20250311,150800,52866859200,86100,86150,86150,86000,871
20250311,150700,52791878450,86150,86200,86200,86100,474
20250311,150600,52751065650,86100,85900,86200,85900,2736
20250311,150500,52515695050,85900,85900,86000,85900,4643
20250311,150400,52116855650,86000,85900,86000,85900,760
20250311,150300,52051538650,85900,86000,86100,85900,610
20250311,150200,51999100750,86000,85800,86000,85800,2056
20250311,150100,51822394250,85900,85900,86000,85800,1628
20250311,150000,51682550350,85900,85900,86100,85900,875
20250311,145900,51607341250,86000,86000,86100,85900,829
20250311,145800,51536047650,86000,86000,86100,86000,800
20250311,145700,51467212100,86000,86100,86100,86000,478
20250311,145600,51426083900,86100,86000,86100,86000,839
20250311,145500,51353877000,86000,86000,86100,86000,1085
20250311,145400,51260528450,86000,85900,86100,85800,2119
20250311,145300,51078497250,85900,85900,85900,85800,583
20250311,145200,51028456950,85800,85800,85900,85800,1139
20250311,145100,50930689300,85800,85800,85900,85700,2468
20250311,145000,50718956100,85800,85900,86000,85800,2074
20250311,144900,50540680200,85900,85900,86000,85900,944
20250311,144800,50459589450,85900,86000,86100,85900,930
20250311,144700,50379655550,86000,86100,86100,85900,1253
20250311,144600,50271896650,86000,86000,86100,86000,593
20250311,144500,50220894150,86000,86000,86100,86000,2447
20250311,144400,50010282350,86000,86000,86050,86000,859
20250311,144300,49936403150,86000,86000,86100,86000,766
20250311,144200,49870515000,86000,86100,86200,86000,2168
20250311,144100,49683845000,86100,86100,86200,86100,796
20250311,144000,49615280400,86100,86200,86300,86100,943
20250311,143900,49534005700,86200,86100,86200,86100,1138
20250311,143800,49435919750,86100,86300,86300,86100,819
20250311,143700,49365345450,86200,86100,86200,86100,920
20250311,143600,49286046050,86100,86100,86200,86100,651
20250311,143500,49229980250,86100,86100,86200,86100,394
20250311,143400,49196049600,86100,86100,86100,86100,65
20250311,143300,49190453100,86200,86100,86200,86000,1148
20250311,143200,49091614600,86100,86200,86300,86100,437
20250311,143100,49053982750,86200,86200,86300,86100,995
20250311,143000,48968196400,86200,86200,86300,86200,548
20250311,142900,48920941800,86200,86200,86300,86200,455
20250311,142800,48881694000,86200,86200,86300,86200,255
20250311,142700,48859709750,86200,86300,86300,86200,329
20250311,142600,48831338450,86300,86400,86400,86200,371
20250311,142500,48799312900,86200,86200,86400,86200,1131
20250311,142400,48701719500,86200,86200,86300,86200,812
20250311,142300,48631673800,86200,86200,86300,86200,220
20250311,142200,48612705550,86200,86200,86300,86200,825
20250311,142100,48541589550,86200,86200,86300,86200,554
20250311,142000,48493825050,86200,86250,86300,86200,200
20250311,141900,48476580200,86200,86500,86500,86200,1189
20250311,141800,48373873750,86500,86200,86500,86200,721
20250311,141700,48311605550,86300,86200,86300,86100,637
20250311,141600,48256678350,86200,86300,86300,86100,381
20250311,141500,48223826350,86200,86200,86400,86100,533
20250311,141400,48177845750,86100,86000,86300,85950,1414
20250311,141300,48056063550,86000,86100,86100,85900,736
20250311,141200,47992765300,86000,86000,86100,85900,971
20250311,141100,47909256750,86000,86000,86100,86000,254
20250311,141000,47887411350,85900,85900,86100,85900,807
20250311,140900,47818031350,85900,86100,86100,85900,1685
20250311,140800,47673083350,86000,86200,86300,86000,1402
20250311,140700,47552240500,86200,86300,86400,86200,1109
20250311,140600,47456534750,86300,86400,86500,86300,1053
20250311,140500,47365554350,86400,86600,86600,86400,1353
20250311,140400,47248535150,86600,86600,86600,86500,915
20250311,140300,47169382750,86600,86700,86700,86500,711
20250311,140200,47107810250,86600,86800,86800,86600,708
20250311,140100,47046449650,86700,86700,86800,86500,570
20250311,140000,46997048550,86800,86700,86800,86600,718
20250311,135900,46934807100,86700,86700,86800,86600,1020
20250311,135800,46846349800,86700,86700,86750,86700,354
20250311,135700,46815657850,86700,86600,86800,86600,755
20250311,135600,46750227950,86500,86500,86600,86500,1482
20250311,135500,46621941050,86500,86600,86600,86500,623
20250311,135400,46568038250,86500,86600,86700,86500,2398
20250311,135300,46360394700,86700,86950,87000,86600,4440
20250311,135200,45974935050,86950,86900,87000,86900,344
20250311,135100,45945032100,86900,87000,87000,86900,352
20250311,135000,45914434900,86900,86800,87000,86800,4897
20250311,134900,45488980800,86800,86800,86900,86800,1320
20250311,134800,45374395200,86800,86800,86900,86700,564
20250311,134700,45325438300,86800,86800,86800,86700,1472
20250311,134600,45197687350,86700,86700,86800,86700,775
20250311,134500,45130440750,86700,86700,86800,86700,2801
20250311,134400,44887340100,86700,86800,86800,86700,309
20250311,134300,44860522800,86800,86800,86800,86700,1168
20250311,134200,44759175300,86800,86750,86800,86700,618
20250311,134100,44705546550,86700,86700,86800,86600,1464
20250311,134000,44578623250,86700,86650,86700,86600,654
20250311,133900,44521949250,86650,86600,86700,86600,1654
20250311,133800,44378573450,86600,86550,86700,86500,1980
20250311,133700,44207110900,86500,86500,86600,86500,881
20250311,133600,44130845900,86500,86500,86600,86500,403
20250311,133500,44095978300,86500,86600,86600,86500,396
20250311,133400,44061706900,86500,86600,86600,86500,393
20250311,133300,44027702350,86500,86400,86600,86400,2173
20250311,133200,43839743750,86400,86500,86500,86400,380
20250311,133100,43806892950,86400,86400,86500,86400,620
20250311,133000,43753288950,86500,86500,86500,86300,2455
20250311,132900,43541154000,86400,86450,86500,86400,714
20250311,132800,43479432150,86450,86400,86500,86400,1869
20250311,132700,43317945350,86300,86300,86400,86300,1131
20250311,132600,43220237250,86400,86400,86400,86300,243
20250311,132500,43199261950,86300,86400,86400,86300,681
20250311,132400,43140459350,86400,86400,86400,86300,625
20250311,132300,43086474050,86300,86300,86400,86200,1027
20250311,132200,42997840850,86300,86200,86300,86100,2032
20250311,132100,42822658050,86100,86000,86200,86000,5280
20250311,132000,42368033250,86000,86000,86100,86000,856
20250311,131900,42294367750,86000,86000,86100,86000,753
20250311,131800,42229576250,86000,86000,86100,86000,415
20250311,131700,42193885100,86000,86000,86100,86000,674
20250311,131600,42135911000,86000,86100,86200,86000,1175
20250311,131500,42034703600,86100,85900,86200,85800,1866
20250311,131400,41874127750,85900,86000,86000,85800,287
20250311,131300,41849484650,85800,85900,86000,85800,265
20250311,131200,41826718150,86000,86000,86000,85700,799
20250311,131100,41758102850,86000,86100,86100,85900,219
20250311,131000,41739268750,86000,86100,86100,86000,90
20250311,130900,41731526850,86100,86000,86100,85900,839
20250311,130800,41659371050,85900,85800,86000,85800,538
20250311,130700,41613173450,85800,85900,85900,85800,368
20250311,130600,41581589950,85900,85900,86000,85850,466
20250311,130500,41541548700,85900,85900,86000,85850,797
20250311,130400,41473078750,85950,86000,86000,85900,176
20250311,130300,41457958850,85900,85900,86000,85900,376
20250311,130200,41425659250,85900,85900,86000,85900,426
20250311,130100,41389051400,85900,86100,86100,85900,1216
20250311,130000,41284489800,86100,86100,86100,86000,306
20250311,125900,41258165450,86100,86000,86100,86000,1494
20250311,125800,41129546850,86000,86000,86100,86000,2300
20250311,125700,40931741850,85900,86000,86000,85900,496
20250311,125600,40889125750,85900,85900,86000,85900,383
20250311,125500,40856220700,85900,85900,86000,85800,1381
20250311,125400,40737604200,85900,85700,85900,85700,1210
20250311,125300,40633806050,85700,85500,85800,85500,2542
20250311,125200,40416091400,85550,85500,85600,85500,364
20250311,125100,40384955600,85600,85500,85600,85500,589
20250311,125000,40334579300,85500,85500,85600,85500,303
20250311,124900,40308658100,85600,85650,85700,85500,810
20250311,124800,40239372100,85600,85700,85700,85600,547
20250311,124700,40192545150,85600,85600,85700,85600,331
20250311,124600,40164198250,85600,85700,85700,85600,193
20250311,124500,40147676750,85700,85700,85700,85600,322
20250311,124400,40120098050,85600,85600,85700,85600,276
20250311,124300,40096471450,85600,85500,85700,85500,668
20250311,124200,40039309900,85500,85500,85600,85500,591
20250311,124100,39988732100,85600,85600,85700,85500,383
20250311,124000,39955946900,85600,85800,85800,85600,851
20250311,123900,39882968250,85800,85900,85900,85800,458
20250311,123800,39843638150,85800,85800,85900,85800,483
20250311,123700,39802181050,85800,85900,85900,85800,274
20250311,123600,39778661300,85900,85800,85900,85800,1159
20250311,123500,39679146450,85800,85600,85900,85600,3151
20250311,123400,39408969950,85650,85600,85700,85600,137
20250311,123300,39397242000,85600,85650,85700,85600,426
20250311,123200,39360775300,85600,85550,85600,85500,705
20250311,123100,39300459200,85550,85500,85600,85500,1632
20250311,123000,39160773050,85500,85500,85600,85400,551
20250311,122900,39113654600,85500,85500,85600,85500,661
20250311,122800,39057134850,85550,85500,85600,85500,151
20250311,122700,39044220500,85500,85500,85600,85500,376
20250311,122600,39012058150,85500,85500,85600,85500,430
20250311,122500,38975282850,85500,85500,85600,85500,325
20250311,122400,38947475050,85500,85600,85600,85500,387
20250311,122300,38914357850,85600,85700,85700,85600,881
20250311,122200,38838938900,85650,85650,85700,85600,411
20250311,122100,38803729000,85600,85600,85650,85600,570
20250311,122000,38754935500,85650,85700,85700,85600,58
20250311,121900,38749968700,85700,85500,85700,85450,1245
20250311,121800,38643434150,85550,85500,85600,85400,1098
20250311,121700,38549568650,85500,85500,85500,85400,230
20250311,121600,38529925300,85400,85450,85500,85400,283
20250311,121500,38505750600,85500,85450,85500,85400,493
20250311,121400,38463634800,85500,85450,85500,85400,1037
20250311,121300,38374977850,85450,85400,85500,85400,1341
20250311,121200,38260365550,85500,85600,85600,85400,2304
20250311,121100,38063373200,85600,85550,85600,85500,525
20250311,121000,38018441400,85600,85550,85600,85500,546
20250311,120900,37971748200,85500,85500,85600,85500,556
20250311,120800,37924192150,85500,85400,85600,85400,1964
20250311,120700,37756276150,85400,85450,85500,85400,686
20250311,120600,37697651450,85450,85300,85500,85300,2166
20250311,120500,37512684100,85300,85200,85400,85200,2140
20250311,120400,37330189600,85200,85250,85300,85200,583
20250311,120300,37280491600,85200,85100,85200,85100,1801
20250311,120200,37127060600,85100,85050,85200,85000,1086
20250311,120100,37034652150,85050,85100,85100,85000,403
20250311,120000,37000395600,85100,85000,85100,85000,148
20250311,115900,36987811900,85100,85100,85100,85000,395
20250311,115800,36954198200,85100,85100,85200,85000,876
20250311,115700,36879674650,85100,85100,85200,85000,328
20250311,115600,36851760750,85100,85100,85200,85000,441
20250311,115500,36814257900,85100,85200,85200,85100,529
20250311,115400,36769236900,85100,85000,85200,85000,1551
20250311,115300,36637264500,85100,85100,85100,85000,287
20250311,115200,36612866300,85000,85100,85100,85000,247
20250311,115100,36591869100,85000,85000,85100,85000,275
20250311,115000,36568487250,85000,84800,85100,84800,4338
20250311,114900,36199843050,84800,84800,84900,84800,285
20250311,114800,36175670750,84800,84700,84900,84700,781
20250311,114700,36109438400,84800,84700,84800,84600,1402
20250311,114600,35990640700,84700,84700,84800,84700,349
20250311,114500,35961079300,84700,84600,84800,84600,502
20250311,114400,35918563900,84700,84900,84900,84600,588
20250311,114300,35868734300,84800,84900,84900,84800,223
20250311,114200,35849816900,84800,84900,84900,84800,407
20250311,114100,35815296800,84900,84900,84900,84800,581
20250311,114000,35765982500,84900,84900,85000,84900,234
20250311,113900,35746112350,84900,84950,85000,84900,248
20250311,113800,35725055400,84950,84800,84950,84700,2321
20250311,113700,35528142950,84700,84700,84800,84700,426
20250311,113600,35492046150,84700,84800,84900,84700,703
20250311,113500,35432456050,84800,84700,84800,84600,470
20250311,113400,35392633700,84700,84700,84700,84600,636
20250311,113300,35338823100,84600,84700,84800,84600,469
20250311,113200,35299126100,84800,84700,84800,84700,299
20250311,113100,35273787650,84800,84750,84800,84600,1437
20250311,113000,35151965700,84750,84600,84750,84500,893
20250311,112900,35076389400,84600,84700,84700,84600,568
20250311,112800,35028289700,84700,84700,84700,84600,1497
20250311,112700,34901524900,84600,84600,84700,84500,1366
20250311,112600,34786021500,84600,84750,84800,84600,827
20250311,112500,34715984850,84800,84700,84800,84600,642
20250311,112400,34661566450,84700,84700,84800,84600,238
20250311,112300,34641409950,84700,84600,84800,84600,235
20250311,112200,34621506850,84500,84800,84800,84500,810
20250311,112100,34552896700,84800,85000,85000,84800,1104
20250311,112000,34459160500,85000,84900,85000,84900,1003
20250311,111900,34373985100,84900,84900,85000,84800,4486
20250311,111800,33993114700,84900,84700,84900,84700,611
20250311,111700,33941305850,84700,84800,84900,84600,552
20250311,111600,33894535000,84800,84400,84900,84300,3355
20250311,111500,33610470450,84400,84400,84500,84300,708
20250311,111400,33550739050,84300,84500,84500,84300,152
20250311,111300,33537916950,84500,84500,84600,84400,989
20250311,111200,33454359150,84500,84200,84600,84200,1404
20250311,111100,33335854950,84200,84200,84300,84100,659
20250311,111000,33280347650,84400,84300,84400,84200,594
20250311,110900,33230305150,84400,84300,84400,84300,90
20250311,110800,33222712800,84300,84300,84400,84300,385
20250311,110700,33190256000,84300,84100,84400,84000,1581
20250311,110600,33057142800,84200,84100,84200,84100,266
20250311,110500,33034771850,84100,84200,84300,84100,1247
20250311,110400,32929882450,84200,84200,84250,84100,309
20250311,110300,32903873950,84100,84200,84300,84100,274
20250311,110200,32880817600,84100,84600,84600,84100,765
20250311,110100,32816292450,84600,84600,84600,84450,424
20250311,110000,32780447300,84600,84800,84800,84500,754
20250311,105900,32716609550,84800,84700,84800,84600,1623
20250311,105800,32579117050,84600,84400,84600,84400,2738
20250311,105700,32347736450,84500,84500,84500,84400,898
20250311,105600,32271880650,84500,84200,84600,84200,745
20250311,105500,32209010950,84300,84700,84700,84100,3205
20250311,105400,31938542450,84700,84800,84800,84700,2537
20250311,105300,31723595200,84700,84600,84800,84600,2593
20250311,105200,31504018200,84600,84600,84700,84500,2148
20250311,105100,31322250400,84600,84600,84600,84400,2003
20250311,105000,31152913900,84500,84400,84500,84300,2900
20250311,104900,30907987500,84400,84300,84400,84300,2978
20250311,104800,30656864200,84300,84100,84300,84100,1475
20250311,104700,30532657800,84100,84050,84200,84000,2277
20250311,104600,30341175250,84000,84100,84100,84000,543
20250311,104500,30295551750,84100,84200,84200,84000,1498
20250311,104400,30169576550,84100,84250,84300,84000,1708
20250311,104300,30025790000,84300,84250,84300,84200,1442
20250311,104200,29904263450,84300,84100,84300,84000,2079
20250311,104100,29729255400,84100,83800,84100,83800,4925
20250311,104000,29315770200,83800,83600,83900,83500,3620
20250311,103900,29012659850,83600,83300,83700,83300,812
20250311,103800,28944813550,83600,83700,83700,83300,1658
20250311,103700,28806254750,83700,83400,83700,83400,2326
20250311,103600,28611869650,83400,83600,83700,83100,1036
20250311,103500,28525537050,83200,83700,83800,83200,2078
20250311,103400,28352030550,83700,83700,83700,83400,2843
20250311,103300,28114178100,83600,83500,83700,83500,2627
20250311,103200,27894475650,83600,83500,83600,83400,1895
20250311,103100,27736260750,83600,83600,83700,83500,2124
20250311,103000,27558692550,83600,83500,83700,83500,4120
20250311,102900,27214242050,83500,83400,83600,83350,3145
20250311,102800,26951669950,83400,83200,83500,83100,5830
20250311,102700,26465792700,83200,82800,83200,82800,3833
20250311,102600,26147567200,82900,82800,82900,82700,1421
20250311,102500,26029838400,82800,82600,82800,82500,1253
20250311,102400,25926219500,82500,82500,82700,82400,4469
20250311,102300,25557437250,82400,82500,82500,82400,1161
20250311,102200,25461724600,82400,82400,82500,82400,2339
20250311,102100,25268968750,82400,82400,82500,82400,1340
20250311,102000,25158536500,82500,82500,82600,82400,8163
20250311,101900,24485147250,82500,82600,82600,82500,1217
20250311,101800,24384709800,82600,82500,82600,82500,2451
20250311,101700,24182488550,82500,82600,82700,82500,4331
20250311,101600,23824826650,82600,82600,82700,82600,2314
20250311,101500,23633625000,82600,82700,82700,82600,1449
20250311,101400,23513913150,82600,82600,82700,82600,985
20250311,101300,23432511400,82600,82700,82700,82600,2945
20250311,101200,23189061200,82700,82800,82800,82700,1476
20250311,101100,23066982250,82800,82700,82800,82700,620
20250311,101000,23015698550,82800,82800,82900,82600,23866
20250311,100900,21041512950,82800,82900,82900,82800,941
20250311,100800,20963581350,82900,82800,82900,82800,1733
20250311,100700,20820029200,82800,82800,82900,82800,3081
20250311,100600,20564839400,82800,82900,82900,82800,844
20250311,100500,20494938500,82900,82900,82950,82800,6804
20250311,100400,19930988950,82900,82900,82950,82900,656
20250311,100300,19876604900,82900,82900,83000,82900,1758
20250311,100200,19730863750,82900,82900,83000,82900,776
20250311,100100,19666522950,82900,82900,83000,82900,2022
20250311,100000,19498880050,82900,82900,83000,82900,1911
20250311,095900,19340449250,82900,83000,83000,82900,690
20250311,095800,19283222250,83000,83100,83100,82900,4000
20250311,095700,18951264650,83000,83000,83100,83000,5123
20250311,095600,18526050250,83000,83000,83100,83000,571
20250311,095500,18478655900,83000,83000,83100,83000,2174
20250311,095400,18298130100,83100,83100,83100,83000,1110
20250311,095300,18205988800,83100,83100,83200,83000,4144
20250311,095200,17861662800,83100,83100,83200,83100,1816
20250311,095100,17710688450,83100,83200,83200,83100,1042
20250311,095000,17624052250,83100,83100,83200,83100,1971
20250311,094900,17460256750,83100,83200,83200,83100,3477
20250311,094800,17171018350,83250,83200,83300,83200,412
20250311,094700,17136733850,83200,83300,83300,83200,552
20250311,094600,17090770450,83300,83300,83300,83200,1384
20250311,094500,16975597700,83300,83200,83300,83200,1087
20250311,094400,16885136200,83200,83300,83300,83200,969
20250311,094300,16804497750,83200,83200,83300,83200,1656
20250311,094200,16666639750,83200,83300,83300,83200,512
20250311,094100,16624011500,83200,83300,83300,83200,1681
20250311,094000,16484093150,83300,83200,83300,83200,871
20250311,093900,16411580700,83200,83100,83300,83100,1969
20250311,093800,16247776300,83200,83200,83200,83100,868
20250311,093700,16175630650,83100,83200,83200,83100,1276
20250311,093600,16069573150,83200,83200,83200,83100,724
20250311,093500,16009385500,83200,83300,83300,83100,2005
20250311,093400,15842577000,83300,83400,83400,83200,1067
20250311,093300,15753710000,83300,83300,83400,83300,1610
20250311,093200,15619570150,83400,83400,83400,83300,1244
20250311,093100,15515878600,83300,83400,83400,83300,967
20250311,093000,15435263500,83400,83100,83500,83100,7562
20250311,092900,14805744150,83200,83200,83200,83100,1196
20250311,092800,14706349150,83100,83100,83200,83100,983
20250311,092700,14624619100,83100,83100,83200,83100,1676
20250311,092600,14485324200,83100,83100,83200,83000,4347
20250311,092500,14124196850,83200,83200,83200,83100,1847
20250311,092400,13970638250,83100,83200,83200,83100,2075
20250311,092300,13798093000,83200,83100,83200,83100,1027
20250311,092200,13712683450,83200,83000,83200,83000,4804
20250311,092100,13313584750,83100,83100,83100,83000,1928
20250311,092000,13153462100,83100,83100,83100,83000,1854
20250311,091900,12999469200,83100,83400,83500,83000,9720
20250311,091800,12191243550,83500,83300,83500,83200,4626
20250311,091700,11805587200,83200,83200,83250,83100,2283
20250311,091600,11615674050,83200,83200,83200,83100,1040
20250311,091500,11529189700,83200,83100,83200,83000,2521
20250311,091400,11319800400,83100,82900,83100,82900,4220
20250311,091300,10969539300,82900,82800,83000,82800,6247
20250311,091200,10451787500,82900,82900,83000,82800,6331
20250311,091100,9927242400,82900,83100,83200,82900,10112
20250311,091000,9087819750,83100,83400,83400,83100,9618
20250311,090900,8287678750,83300,83400,83400,83300,4443
20250311,090800,7917502700,83400,83600,83600,83300,8538
20250311,090700,7205236400,83500,83800,83900,83500,5243
20250311,090600,6766746750,83700,83600,83700,83500,2089
20250311,090500,6592106150,83500,83500,83700,83400,6138
20250311,090400,6079356250,83500,83400,83600,83300,6323
20250311,090300,5551858150,83400,83300,83500,83200,5061
20250311,090200,5130120000,83300,83100,83300,82900,11500
20250311,090100,4174772400,83100,83100,83700,83000,13192
20250311,090000,3076877400,83100,83000,84000,82800,36945
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192900 55303013950 86100 86100 86100 86100 12649
3 20250311 192800 55303013950 86100 86100 86100 86100 0
4 20250311 192700 55303013950 86100 86100 86100 86100 0
5 20250311 192600 55303013950 86100 86100 86100 86100 0
6 20250311 192500 55303013950 86100 86100 86100 86100 0
7 20250311 192400 55303013950 86100 86100 86100 86100 0
8 20250311 192300 55303013950 86100 86100 86100 86100 0
9 20250311 192200 55303013950 86100 86100 86100 86100 0
10 20250311 192100 55303013950 86100 86100 86100 86100 0
11 20250311 192000 55303013950 86100 86100 86100 86100 0
12 20250311 191900 55303013950 86100 86100 86100 86100 0
13 20250311 191800 55303013950 86100 86100 86100 86100 0
14 20250311 191700 55303013950 86100 86100 86100 86100 0
15 20250311 191600 55303013950 86100 86100 86100 86100 0
16 20250311 191500 55303013950 86100 86100 86100 86100 0
17 20250311 191400 55303013950 86100 86100 86100 86100 0
18 20250311 191300 55303013950 86100 86100 86100 86100 0
19 20250311 191200 55303013950 86100 86100 86100 86100 0
20 20250311 191100 55303013950 86100 86100 86100 86100 0
21 20250311 191000 55303013950 86100 86100 86100 86100 0
22 20250311 190900 55303013950 86100 86100 86100 86100 0
23 20250311 190800 55303013950 86100 86100 86100 86100 0
24 20250311 190700 55303013950 86100 86100 86100 86100 0
25 20250311 190600 55303013950 86100 86100 86100 86100 0
26 20250311 190500 55303013950 86100 86100 86100 86100 0
27 20250311 190400 55303013950 86100 86100 86100 86100 0
28 20250311 190300 55303013950 86100 86100 86100 86100 0
29 20250311 190200 55303013950 86100 86100 86100 86100 0
30 20250311 190100 55303013950 86100 86100 86100 86100 0
31 20250311 190000 55303013950 86100 86100 86100 86100 0
32 20250311 185900 55303013950 86100 86100 86100 86100 12649
33 20250311 185800 55303013950 86100 86100 86100 86100 0
34 20250311 185700 55303013950 86100 86100 86100 86100 0
35 20250311 185600 55303013950 86100 86100 86100 86100 0
36 20250311 185500 55303013950 86100 86100 86100 86100 0
37 20250311 185400 55303013950 86100 86100 86100 86100 0
38 20250311 185300 55303013950 86100 86100 86100 86100 0
39 20250311 185200 55303013950 86100 86100 86100 86100 0
40 20250311 185100 55303013950 86100 86100 86100 86100 0
41 20250311 185000 55303013950 86100 86100 86100 86100 0
42 20250311 184900 55303013950 86100 86100 86100 86100 0
43 20250311 184800 55303013950 86100 86100 86100 86100 0
44 20250311 184700 55303013950 86100 86100 86100 86100 0
45 20250311 184600 55303013950 86100 86100 86100 86100 0
46 20250311 184500 55303013950 86100 86100 86100 86100 0
47 20250311 184400 55303013950 86100 86100 86100 86100 0
48 20250311 184300 55303013950 86100 86100 86100 86100 0
49 20250311 184200 55303013950 86100 86100 86100 86100 0
50 20250311 184100 55303013950 86100 86100 86100 86100 0
51 20250311 184000 55303013950 86100 86100 86100 86100 0
52 20250311 183900 55303013950 86100 86100 86100 86100 0
53 20250311 183800 55303013950 86100 86100 86100 86100 0
54 20250311 183700 55303013950 86100 86100 86100 86100 0
55 20250311 183600 55303013950 86100 86100 86100 86100 0
56 20250311 183500 55303013950 86100 86100 86100 86100 0
57 20250311 183400 55303013950 86100 86100 86100 86100 0
58 20250311 183300 55303013950 86100 86100 86100 86100 0
59 20250311 183200 55303013950 86100 86100 86100 86100 0
60 20250311 183100 55303013950 86100 86100 86100 86100 0
61 20250311 183000 55303013950 86100 86100 86100 86100 0
62 20250311 182900 55303013950 86100 86100 86100 86100 12649
63 20250311 182800 55303013950 86100 86100 86100 86100 0
64 20250311 182700 55303013950 86100 86100 86100 86100 0
65 20250311 182600 55303013950 86100 86100 86100 86100 0
66 20250311 182500 55303013950 86100 86100 86100 86100 0
67 20250311 182400 55303013950 86100 86100 86100 86100 0
68 20250311 182300 55303013950 86100 86100 86100 86100 0
69 20250311 182200 55303013950 86100 86100 86100 86100 0
70 20250311 182100 55303013950 86100 86100 86100 86100 0
71 20250311 182000 55303013950 86100 86100 86100 86100 0
72 20250311 181900 55303013950 86100 86100 86100 86100 0
73 20250311 181800 55303013950 86100 86100 86100 86100 0
74 20250311 181700 55303013950 86100 86100 86100 86100 0
75 20250311 181600 55303013950 86100 86100 86100 86100 0
76 20250311 181500 55303013950 86100 86100 86100 86100 0
77 20250311 181400 55303013950 86100 86100 86100 86100 0
78 20250311 181300 55303013950 86100 86100 86100 86100 0
79 20250311 181200 55303013950 86100 86100 86100 86100 0
80 20250311 181100 55303013950 86100 86100 86100 86100 0
81 20250311 181000 55303013950 86100 86100 86100 86100 0
82 20250311 180900 55303013950 86100 86100 86100 86100 0
83 20250311 180800 55303013950 86100 86100 86100 86100 0
84 20250311 180700 55303013950 86100 86100 86100 86100 0
85 20250311 180600 55303013950 86100 86100 86100 86100 0
86 20250311 180500 55303013950 86100 86100 86100 86100 0
87 20250311 180400 55303013950 86100 86100 86100 86100 0
88 20250311 180300 55303013950 86100 86100 86100 86100 0
89 20250311 180200 55303013950 86100 86100 86100 86100 0
90 20250311 180100 55303013950 86100 86100 86100 86100 0
91 20250311 180000 55303013950 86100 86100 86100 86100 0
92 20250311 175900 55303013950 86100 86100 86100 86100 12649
93 20250311 175800 55303013950 86100 86100 86100 86100 0
94 20250311 175700 55303013950 86100 86100 86100 86100 0
95 20250311 175600 55303013950 86100 86100 86100 86100 0
96 20250311 175500 55303013950 86100 86100 86100 86100 0
97 20250311 175400 55303013950 86100 86100 86100 86100 0
98 20250311 175300 55303013950 86100 86100 86100 86100 0
99 20250311 175200 55303013950 86100 86100 86100 86100 0
100 20250311 175100 55303013950 86100 86100 86100 86100 0
101 20250311 175000 55303013950 86100 86100 86100 86100 0
102 20250311 174900 55303013950 86100 86100 86100 86100 0
103 20250311 174800 55303013950 86100 86100 86100 86100 0
104 20250311 174700 55303013950 86100 86100 86100 86100 0
105 20250311 174600 55303013950 86100 86100 86100 86100 0
106 20250311 174500 55303013950 86100 86100 86100 86100 0
107 20250311 174400 55303013950 86100 86100 86100 86100 0
108 20250311 174300 55303013950 86100 86100 86100 86100 0
109 20250311 174200 55303013950 86100 86100 86100 86100 0
110 20250311 174100 55303013950 86100 86100 86100 86100 0
111 20250311 174000 55303013950 86100 86100 86100 86100 0
112 20250311 173900 55303013950 86100 86100 86100 86100 0
113 20250311 173800 55303013950 86100 86100 86100 86100 0
114 20250311 173700 55303013950 86100 86100 86100 86100 0
115 20250311 173600 55303013950 86100 86100 86100 86100 0
116 20250311 173500 55303013950 86100 86100 86100 86100 0
117 20250311 173400 55303013950 86100 86100 86100 86100 0
118 20250311 173300 55303013950 86100 86100 86100 86100 0
119 20250311 173200 55303013950 86100 86100 86100 86100 0
120 20250311 173100 55303013950 86100 86100 86100 86100 0
121 20250311 173000 55303013950 86100 86100 86100 86100 0
122 20250311 172900 55303013950 86100 86100 86100 86100 12649
123 20250311 172800 55303013950 86100 86100 86100 86100 0
124 20250311 172700 55303013950 86100 86100 86100 86100 0
125 20250311 172600 55303013950 86100 86100 86100 86100 0
126 20250311 172500 55303013950 86100 86100 86100 86100 0
127 20250311 172400 55303013950 86100 86100 86100 86100 0
128 20250311 172300 55303013950 86100 86100 86100 86100 0
129 20250311 172200 55303013950 86100 86100 86100 86100 0
130 20250311 172100 55303013950 86100 86100 86100 86100 0
131 20250311 172000 55303013950 86100 86100 86100 86100 0
132 20250311 171900 55303013950 86100 86100 86100 86100 0
133 20250311 171800 55303013950 86100 86100 86100 86100 0
134 20250311 171700 55303013950 86100 86100 86100 86100 0
135 20250311 171600 55303013950 86100 86100 86100 86100 0
136 20250311 171500 55303013950 86100 86100 86100 86100 0
137 20250311 171400 55303013950 86100 86100 86100 86100 0
138 20250311 171300 55303013950 86100 86100 86100 86100 0
139 20250311 171200 55303013950 86100 86100 86100 86100 0
140 20250311 171100 55303013950 86100 86100 86100 86100 0
141 20250311 171000 55303013950 86100 86100 86100 86100 0
142 20250311 170900 55303013950 86100 86100 86100 86100 0
143 20250311 170800 55303013950 86100 86100 86100 86100 0
144 20250311 170700 55303013950 86100 86100 86100 86100 0
145 20250311 170600 55303013950 86100 86100 86100 86100 0
146 20250311 170500 55303013950 86100 86100 86100 86100 0
147 20250311 170400 55303013950 86100 86100 86100 86100 0
148 20250311 170300 55303013950 86100 86100 86100 86100 0
149 20250311 170200 55303013950 86100 86100 86100 86100 0
150 20250311 170100 55303013950 86100 86100 86100 86100 0
151 20250311 170000 55303013950 86100 86100 86100 86100 0
152 20250311 165900 55303013950 86100 86100 86100 86100 12649
153 20250311 165800 55303013950 86100 86100 86100 86100 0
154 20250311 165700 55303013950 86100 86100 86100 86100 0
155 20250311 165600 55303013950 86100 86100 86100 86100 0
156 20250311 165500 55303013950 86100 86100 86100 86100 0
157 20250311 165400 55303013950 86100 86100 86100 86100 0
158 20250311 165300 55303013950 86100 86100 86100 86100 0
159 20250311 165200 55303013950 86100 86100 86100 86100 0
160 20250311 165100 55303013950 86100 86100 86100 86100 0
161 20250311 165000 55303013950 86100 86100 86100 86100 0
162 20250311 164900 55303013950 86100 86100 86100 86100 0
163 20250311 164800 55303013950 86100 86100 86100 86100 0
164 20250311 164700 55303013950 86100 86100 86100 86100 0
165 20250311 164600 55303013950 86100 86100 86100 86100 0
166 20250311 164500 55303013950 86100 86100 86100 86100 0
167 20250311 164400 55303013950 86100 86100 86100 86100 0
168 20250311 164300 55303013950 86100 86100 86100 86100 0
169 20250311 164200 55303013950 86100 86100 86100 86100 0
170 20250311 164100 55303013950 86100 86100 86100 86100 0
171 20250311 164000 55303013950 86100 86100 86100 86100 0
172 20250311 163900 55303013950 86100 86100 86100 86100 0
173 20250311 163800 55303013950 86100 86100 86100 86100 0
174 20250311 163700 55303013950 86100 86100 86100 86100 0
175 20250311 163600 55303013950 86100 86100 86100 86100 0
176 20250311 163500 55303013950 86100 86100 86100 86100 0
177 20250311 163400 55303013950 86100 86100 86100 86100 0
178 20250311 163300 55303013950 86100 86100 86100 86100 0
179 20250311 163200 55303013950 86100 86100 86100 86100 0
180 20250311 163100 55303013950 86100 86100 86100 86100 0
181 20250311 163000 55303013950 86100 86100 86100 86100 0
182 20250311 162900 55303013950 86100 86100 86100 86100 12649
183 20250311 162800 55303013950 86100 86100 86100 86100 0
184 20250311 162700 55303013950 86100 86100 86100 86100 0
185 20250311 162600 55303013950 86100 86100 86100 86100 0
186 20250311 162500 55303013950 86100 86100 86100 86100 0
187 20250311 162400 55303013950 86100 86100 86100 86100 0
188 20250311 162300 55303013950 86100 86100 86100 86100 0
189 20250311 162200 55303013950 86100 86100 86100 86100 0
190 20250311 162100 55303013950 86100 86100 86100 86100 0
191 20250311 162000 55303013950 86100 86100 86100 86100 0
192 20250311 161900 55303013950 86100 86100 86100 86100 0
193 20250311 161800 55303013950 86100 86100 86100 86100 0
194 20250311 161700 55303013950 86100 86100 86100 86100 0
195 20250311 161600 55303013950 86100 86100 86100 86100 0
196 20250311 161500 55303013950 86100 86100 86100 86100 0
197 20250311 161400 55303013950 86100 86100 86100 86100 0
198 20250311 161300 55303013950 86100 86100 86100 86100 0
199 20250311 161200 55303013950 86100 86100 86100 86100 0
200 20250311 161100 55303013950 86100 86100 86100 86100 0
201 20250311 161000 55303013950 86100 86100 86100 86100 0
202 20250311 160900 55303013950 86100 86100 86100 86100 0
203 20250311 160800 55303013950 86100 86100 86100 86100 0
204 20250311 160700 55303013950 86100 86100 86100 86100 0
205 20250311 160600 55303013950 86100 86100 86100 86100 0
206 20250311 160500 55303013950 86100 86100 86100 86100 0
207 20250311 160400 55303013950 86100 86100 86100 86100 0
208 20250311 160300 55303013950 86100 86100 86100 86100 0
209 20250311 160200 55303013950 86100 86100 86100 86100 0
210 20250311 160100 55303013950 86100 86100 86100 86100 0
211 20250311 160000 55303013950 86100 86100 86100 86100 0
212 20250311 155900 55303013950 86100 86100 86100 86100 12649
213 20250311 155800 55303013950 86100 86100 86100 86100 0
214 20250311 155700 55303013950 86100 86100 86100 86100 0
215 20250311 155600 55303013950 86100 86100 86100 86100 0
216 20250311 155500 55303013950 86100 86100 86100 86100 0
217 20250311 155400 55303013950 86100 86100 86100 86100 0
218 20250311 155300 55303013950 86100 86100 86100 86100 0
219 20250311 155200 55303013950 86100 86100 86100 86100 0
220 20250311 155100 55303013950 86100 86100 86100 86100 0
221 20250311 155000 55303013950 86100 86100 86100 86100 0
222 20250311 154900 55303013950 86100 86100 86100 86100 0
223 20250311 154800 55303013950 86100 86100 86100 86100 0
224 20250311 154700 55303013950 86100 86100 86100 86100 0
225 20250311 154600 55303013950 86100 86100 86100 86100 0
226 20250311 154500 55303013950 86100 86100 86100 86100 0
227 20250311 154400 55303013950 86100 86100 86100 86100 0
228 20250311 154300 55303013950 86100 86100 86100 86100 0
229 20250311 154200 55303013950 86100 86100 86100 86100 0
230 20250311 154100 55303013950 86100 86100 86100 86100 0
231 20250311 154000 55303013950 86100 86100 86100 86100 0
232 20250311 153900 55303013950 86100 86100 86100 86100 0
233 20250311 153800 55303013950 86100 86100 86100 86100 0
234 20250311 153700 55303013950 86100 86100 86100 86100 0
235 20250311 153600 55303013950 86100 86100 86100 86100 0
236 20250311 153500 55303013950 86100 86100 86100 86100 0
237 20250311 153400 55303013950 86100 86100 86100 86100 0
238 20250311 153300 55303013950 86100 86100 86100 86100 0
239 20250311 153200 55303013950 86100 86100 86100 86100 0
240 20250311 153100 55303013950 86100 86100 86100 86100 0
241 20250311 153000 55303013950 86100 86100 86100 86100 12649
242 20250311 152900 54213935050 86300 86300 86300 86300 0
243 20250311 152800 54213935050 86300 86300 86300 86300 0
244 20250311 152700 54213935050 86300 86300 86300 86300 0
245 20250311 152600 54213935050 86300 86300 86300 86300 0
246 20250311 152500 54213935050 86300 86300 86300 86300 0
247 20250311 152400 54213935050 86300 86300 86300 86300 0
248 20250311 152300 54213935050 86300 86300 86300 86300 0
249 20250311 152200 54213935050 86300 86300 86300 86300 0
250 20250311 152100 54213935050 86300 86300 86300 86300 0
251 20250311 152000 54213935050 86300 86300 86300 86300 0
252 20250311 151900 54213935050 86300 86300 86400 86200 2467
253 20250311 151800 54001080600 86300 86200 86300 86200 1381
254 20250311 151700 53882027700 86200 86200 86300 86100 2742
255 20250311 151600 53645629650 86200 86200 86300 86200 947
256 20250311 151500 53563981050 86200 86200 86300 86200 732
257 20250311 151400 53500869950 86200 86250 86300 86200 1285
258 20250311 151300 53390076300 86250 86300 86400 86200 1091
259 20250311 151200 53295923600 86400 86200 86400 86200 1018
260 20250311 151100 53208090550 86200 86200 86300 86100 963
261 20250311 151000 53125102950 86200 86100 86300 86100 1227
262 20250311 150900 53019372000 86100 86000 86100 86000 1772
263 20250311 150800 52866859200 86100 86150 86150 86000 871
264 20250311 150700 52791878450 86150 86200 86200 86100 474
265 20250311 150600 52751065650 86100 85900 86200 85900 2736
266 20250311 150500 52515695050 85900 85900 86000 85900 4643
267 20250311 150400 52116855650 86000 85900 86000 85900 760
268 20250311 150300 52051538650 85900 86000 86100 85900 610
269 20250311 150200 51999100750 86000 85800 86000 85800 2056
270 20250311 150100 51822394250 85900 85900 86000 85800 1628
271 20250311 150000 51682550350 85900 85900 86100 85900 875
272 20250311 145900 51607341250 86000 86000 86100 85900 829
273 20250311 145800 51536047650 86000 86000 86100 86000 800
274 20250311 145700 51467212100 86000 86100 86100 86000 478
275 20250311 145600 51426083900 86100 86000 86100 86000 839
276 20250311 145500 51353877000 86000 86000 86100 86000 1085
277 20250311 145400 51260528450 86000 85900 86100 85800 2119
278 20250311 145300 51078497250 85900 85900 85900 85800 583
279 20250311 145200 51028456950 85800 85800 85900 85800 1139
280 20250311 145100 50930689300 85800 85800 85900 85700 2468
281 20250311 145000 50718956100 85800 85900 86000 85800 2074
282 20250311 144900 50540680200 85900 85900 86000 85900 944
283 20250311 144800 50459589450 85900 86000 86100 85900 930
284 20250311 144700 50379655550 86000 86100 86100 85900 1253
285 20250311 144600 50271896650 86000 86000 86100 86000 593
286 20250311 144500 50220894150 86000 86000 86100 86000 2447
287 20250311 144400 50010282350 86000 86000 86050 86000 859
288 20250311 144300 49936403150 86000 86000 86100 86000 766
289 20250311 144200 49870515000 86000 86100 86200 86000 2168
290 20250311 144100 49683845000 86100 86100 86200 86100 796
291 20250311 144000 49615280400 86100 86200 86300 86100 943
292 20250311 143900 49534005700 86200 86100 86200 86100 1138
293 20250311 143800 49435919750 86100 86300 86300 86100 819
294 20250311 143700 49365345450 86200 86100 86200 86100 920
295 20250311 143600 49286046050 86100 86100 86200 86100 651
296 20250311 143500 49229980250 86100 86100 86200 86100 394
297 20250311 143400 49196049600 86100 86100 86100 86100 65
298 20250311 143300 49190453100 86200 86100 86200 86000 1148
299 20250311 143200 49091614600 86100 86200 86300 86100 437
300 20250311 143100 49053982750 86200 86200 86300 86100 995
301 20250311 143000 48968196400 86200 86200 86300 86200 548
302 20250311 142900 48920941800 86200 86200 86300 86200 455
303 20250311 142800 48881694000 86200 86200 86300 86200 255
304 20250311 142700 48859709750 86200 86300 86300 86200 329
305 20250311 142600 48831338450 86300 86400 86400 86200 371
306 20250311 142500 48799312900 86200 86200 86400 86200 1131
307 20250311 142400 48701719500 86200 86200 86300 86200 812
308 20250311 142300 48631673800 86200 86200 86300 86200 220
309 20250311 142200 48612705550 86200 86200 86300 86200 825
310 20250311 142100 48541589550 86200 86200 86300 86200 554
311 20250311 142000 48493825050 86200 86250 86300 86200 200
312 20250311 141900 48476580200 86200 86500 86500 86200 1189
313 20250311 141800 48373873750 86500 86200 86500 86200 721
314 20250311 141700 48311605550 86300 86200 86300 86100 637
315 20250311 141600 48256678350 86200 86300 86300 86100 381
316 20250311 141500 48223826350 86200 86200 86400 86100 533
317 20250311 141400 48177845750 86100 86000 86300 85950 1414
318 20250311 141300 48056063550 86000 86100 86100 85900 736
319 20250311 141200 47992765300 86000 86000 86100 85900 971
320 20250311 141100 47909256750 86000 86000 86100 86000 254
321 20250311 141000 47887411350 85900 85900 86100 85900 807
322 20250311 140900 47818031350 85900 86100 86100 85900 1685
323 20250311 140800 47673083350 86000 86200 86300 86000 1402
324 20250311 140700 47552240500 86200 86300 86400 86200 1109
325 20250311 140600 47456534750 86300 86400 86500 86300 1053
326 20250311 140500 47365554350 86400 86600 86600 86400 1353
327 20250311 140400 47248535150 86600 86600 86600 86500 915
328 20250311 140300 47169382750 86600 86700 86700 86500 711
329 20250311 140200 47107810250 86600 86800 86800 86600 708
330 20250311 140100 47046449650 86700 86700 86800 86500 570
331 20250311 140000 46997048550 86800 86700 86800 86600 718
332 20250311 135900 46934807100 86700 86700 86800 86600 1020
333 20250311 135800 46846349800 86700 86700 86750 86700 354
334 20250311 135700 46815657850 86700 86600 86800 86600 755
335 20250311 135600 46750227950 86500 86500 86600 86500 1482
336 20250311 135500 46621941050 86500 86600 86600 86500 623
337 20250311 135400 46568038250 86500 86600 86700 86500 2398
338 20250311 135300 46360394700 86700 86950 87000 86600 4440
339 20250311 135200 45974935050 86950 86900 87000 86900 344
340 20250311 135100 45945032100 86900 87000 87000 86900 352
341 20250311 135000 45914434900 86900 86800 87000 86800 4897
342 20250311 134900 45488980800 86800 86800 86900 86800 1320
343 20250311 134800 45374395200 86800 86800 86900 86700 564
344 20250311 134700 45325438300 86800 86800 86800 86700 1472
345 20250311 134600 45197687350 86700 86700 86800 86700 775
346 20250311 134500 45130440750 86700 86700 86800 86700 2801
347 20250311 134400 44887340100 86700 86800 86800 86700 309
348 20250311 134300 44860522800 86800 86800 86800 86700 1168
349 20250311 134200 44759175300 86800 86750 86800 86700 618
350 20250311 134100 44705546550 86700 86700 86800 86600 1464
351 20250311 134000 44578623250 86700 86650 86700 86600 654
352 20250311 133900 44521949250 86650 86600 86700 86600 1654
353 20250311 133800 44378573450 86600 86550 86700 86500 1980
354 20250311 133700 44207110900 86500 86500 86600 86500 881
355 20250311 133600 44130845900 86500 86500 86600 86500 403
356 20250311 133500 44095978300 86500 86600 86600 86500 396
357 20250311 133400 44061706900 86500 86600 86600 86500 393
358 20250311 133300 44027702350 86500 86400 86600 86400 2173
359 20250311 133200 43839743750 86400 86500 86500 86400 380
360 20250311 133100 43806892950 86400 86400 86500 86400 620
361 20250311 133000 43753288950 86500 86500 86500 86300 2455
362 20250311 132900 43541154000 86400 86450 86500 86400 714
363 20250311 132800 43479432150 86450 86400 86500 86400 1869
364 20250311 132700 43317945350 86300 86300 86400 86300 1131
365 20250311 132600 43220237250 86400 86400 86400 86300 243
366 20250311 132500 43199261950 86300 86400 86400 86300 681
367 20250311 132400 43140459350 86400 86400 86400 86300 625
368 20250311 132300 43086474050 86300 86300 86400 86200 1027
369 20250311 132200 42997840850 86300 86200 86300 86100 2032
370 20250311 132100 42822658050 86100 86000 86200 86000 5280
371 20250311 132000 42368033250 86000 86000 86100 86000 856
372 20250311 131900 42294367750 86000 86000 86100 86000 753
373 20250311 131800 42229576250 86000 86000 86100 86000 415
374 20250311 131700 42193885100 86000 86000 86100 86000 674
375 20250311 131600 42135911000 86000 86100 86200 86000 1175
376 20250311 131500 42034703600 86100 85900 86200 85800 1866
377 20250311 131400 41874127750 85900 86000 86000 85800 287
378 20250311 131300 41849484650 85800 85900 86000 85800 265
379 20250311 131200 41826718150 86000 86000 86000 85700 799
380 20250311 131100 41758102850 86000 86100 86100 85900 219
381 20250311 131000 41739268750 86000 86100 86100 86000 90
382 20250311 130900 41731526850 86100 86000 86100 85900 839
383 20250311 130800 41659371050 85900 85800 86000 85800 538
384 20250311 130700 41613173450 85800 85900 85900 85800 368
385 20250311 130600 41581589950 85900 85900 86000 85850 466
386 20250311 130500 41541548700 85900 85900 86000 85850 797
387 20250311 130400 41473078750 85950 86000 86000 85900 176
388 20250311 130300 41457958850 85900 85900 86000 85900 376
389 20250311 130200 41425659250 85900 85900 86000 85900 426
390 20250311 130100 41389051400 85900 86100 86100 85900 1216
391 20250311 130000 41284489800 86100 86100 86100 86000 306
392 20250311 125900 41258165450 86100 86000 86100 86000 1494
393 20250311 125800 41129546850 86000 86000 86100 86000 2300
394 20250311 125700 40931741850 85900 86000 86000 85900 496
395 20250311 125600 40889125750 85900 85900 86000 85900 383
396 20250311 125500 40856220700 85900 85900 86000 85800 1381
397 20250311 125400 40737604200 85900 85700 85900 85700 1210
398 20250311 125300 40633806050 85700 85500 85800 85500 2542
399 20250311 125200 40416091400 85550 85500 85600 85500 364
400 20250311 125100 40384955600 85600 85500 85600 85500 589
401 20250311 125000 40334579300 85500 85500 85600 85500 303
402 20250311 124900 40308658100 85600 85650 85700 85500 810
403 20250311 124800 40239372100 85600 85700 85700 85600 547
404 20250311 124700 40192545150 85600 85600 85700 85600 331
405 20250311 124600 40164198250 85600 85700 85700 85600 193
406 20250311 124500 40147676750 85700 85700 85700 85600 322
407 20250311 124400 40120098050 85600 85600 85700 85600 276
408 20250311 124300 40096471450 85600 85500 85700 85500 668
409 20250311 124200 40039309900 85500 85500 85600 85500 591
410 20250311 124100 39988732100 85600 85600 85700 85500 383
411 20250311 124000 39955946900 85600 85800 85800 85600 851
412 20250311 123900 39882968250 85800 85900 85900 85800 458
413 20250311 123800 39843638150 85800 85800 85900 85800 483
414 20250311 123700 39802181050 85800 85900 85900 85800 274
415 20250311 123600 39778661300 85900 85800 85900 85800 1159
416 20250311 123500 39679146450 85800 85600 85900 85600 3151
417 20250311 123400 39408969950 85650 85600 85700 85600 137
418 20250311 123300 39397242000 85600 85650 85700 85600 426
419 20250311 123200 39360775300 85600 85550 85600 85500 705
420 20250311 123100 39300459200 85550 85500 85600 85500 1632
421 20250311 123000 39160773050 85500 85500 85600 85400 551
422 20250311 122900 39113654600 85500 85500 85600 85500 661
423 20250311 122800 39057134850 85550 85500 85600 85500 151
424 20250311 122700 39044220500 85500 85500 85600 85500 376
425 20250311 122600 39012058150 85500 85500 85600 85500 430
426 20250311 122500 38975282850 85500 85500 85600 85500 325
427 20250311 122400 38947475050 85500 85600 85600 85500 387
428 20250311 122300 38914357850 85600 85700 85700 85600 881
429 20250311 122200 38838938900 85650 85650 85700 85600 411
430 20250311 122100 38803729000 85600 85600 85650 85600 570
431 20250311 122000 38754935500 85650 85700 85700 85600 58
432 20250311 121900 38749968700 85700 85500 85700 85450 1245
433 20250311 121800 38643434150 85550 85500 85600 85400 1098
434 20250311 121700 38549568650 85500 85500 85500 85400 230
435 20250311 121600 38529925300 85400 85450 85500 85400 283
436 20250311 121500 38505750600 85500 85450 85500 85400 493
437 20250311 121400 38463634800 85500 85450 85500 85400 1037
438 20250311 121300 38374977850 85450 85400 85500 85400 1341
439 20250311 121200 38260365550 85500 85600 85600 85400 2304
440 20250311 121100 38063373200 85600 85550 85600 85500 525
441 20250311 121000 38018441400 85600 85550 85600 85500 546
442 20250311 120900 37971748200 85500 85500 85600 85500 556
443 20250311 120800 37924192150 85500 85400 85600 85400 1964
444 20250311 120700 37756276150 85400 85450 85500 85400 686
445 20250311 120600 37697651450 85450 85300 85500 85300 2166
446 20250311 120500 37512684100 85300 85200 85400 85200 2140
447 20250311 120400 37330189600 85200 85250 85300 85200 583
448 20250311 120300 37280491600 85200 85100 85200 85100 1801
449 20250311 120200 37127060600 85100 85050 85200 85000 1086
450 20250311 120100 37034652150 85050 85100 85100 85000 403
451 20250311 120000 37000395600 85100 85000 85100 85000 148
452 20250311 115900 36987811900 85100 85100 85100 85000 395
453 20250311 115800 36954198200 85100 85100 85200 85000 876
454 20250311 115700 36879674650 85100 85100 85200 85000 328
455 20250311 115600 36851760750 85100 85100 85200 85000 441
456 20250311 115500 36814257900 85100 85200 85200 85100 529
457 20250311 115400 36769236900 85100 85000 85200 85000 1551
458 20250311 115300 36637264500 85100 85100 85100 85000 287
459 20250311 115200 36612866300 85000 85100 85100 85000 247
460 20250311 115100 36591869100 85000 85000 85100 85000 275
461 20250311 115000 36568487250 85000 84800 85100 84800 4338
462 20250311 114900 36199843050 84800 84800 84900 84800 285
463 20250311 114800 36175670750 84800 84700 84900 84700 781
464 20250311 114700 36109438400 84800 84700 84800 84600 1402
465 20250311 114600 35990640700 84700 84700 84800 84700 349
466 20250311 114500 35961079300 84700 84600 84800 84600 502
467 20250311 114400 35918563900 84700 84900 84900 84600 588
468 20250311 114300 35868734300 84800 84900 84900 84800 223
469 20250311 114200 35849816900 84800 84900 84900 84800 407
470 20250311 114100 35815296800 84900 84900 84900 84800 581
471 20250311 114000 35765982500 84900 84900 85000 84900 234
472 20250311 113900 35746112350 84900 84950 85000 84900 248
473 20250311 113800 35725055400 84950 84800 84950 84700 2321
474 20250311 113700 35528142950 84700 84700 84800 84700 426
475 20250311 113600 35492046150 84700 84800 84900 84700 703
476 20250311 113500 35432456050 84800 84700 84800 84600 470
477 20250311 113400 35392633700 84700 84700 84700 84600 636
478 20250311 113300 35338823100 84600 84700 84800 84600 469
479 20250311 113200 35299126100 84800 84700 84800 84700 299
480 20250311 113100 35273787650 84800 84750 84800 84600 1437
481 20250311 113000 35151965700 84750 84600 84750 84500 893
482 20250311 112900 35076389400 84600 84700 84700 84600 568
483 20250311 112800 35028289700 84700 84700 84700 84600 1497
484 20250311 112700 34901524900 84600 84600 84700 84500 1366
485 20250311 112600 34786021500 84600 84750 84800 84600 827
486 20250311 112500 34715984850 84800 84700 84800 84600 642
487 20250311 112400 34661566450 84700 84700 84800 84600 238
488 20250311 112300 34641409950 84700 84600 84800 84600 235
489 20250311 112200 34621506850 84500 84800 84800 84500 810
490 20250311 112100 34552896700 84800 85000 85000 84800 1104
491 20250311 112000 34459160500 85000 84900 85000 84900 1003
492 20250311 111900 34373985100 84900 84900 85000 84800 4486
493 20250311 111800 33993114700 84900 84700 84900 84700 611
494 20250311 111700 33941305850 84700 84800 84900 84600 552
495 20250311 111600 33894535000 84800 84400 84900 84300 3355
496 20250311 111500 33610470450 84400 84400 84500 84300 708
497 20250311 111400 33550739050 84300 84500 84500 84300 152
498 20250311 111300 33537916950 84500 84500 84600 84400 989
499 20250311 111200 33454359150 84500 84200 84600 84200 1404
500 20250311 111100 33335854950 84200 84200 84300 84100 659
501 20250311 111000 33280347650 84400 84300 84400 84200 594
502 20250311 110900 33230305150 84400 84300 84400 84300 90
503 20250311 110800 33222712800 84300 84300 84400 84300 385
504 20250311 110700 33190256000 84300 84100 84400 84000 1581
505 20250311 110600 33057142800 84200 84100 84200 84100 266
506 20250311 110500 33034771850 84100 84200 84300 84100 1247
507 20250311 110400 32929882450 84200 84200 84250 84100 309
508 20250311 110300 32903873950 84100 84200 84300 84100 274
509 20250311 110200 32880817600 84100 84600 84600 84100 765
510 20250311 110100 32816292450 84600 84600 84600 84450 424
511 20250311 110000 32780447300 84600 84800 84800 84500 754
512 20250311 105900 32716609550 84800 84700 84800 84600 1623
513 20250311 105800 32579117050 84600 84400 84600 84400 2738
514 20250311 105700 32347736450 84500 84500 84500 84400 898
515 20250311 105600 32271880650 84500 84200 84600 84200 745
516 20250311 105500 32209010950 84300 84700 84700 84100 3205
517 20250311 105400 31938542450 84700 84800 84800 84700 2537
518 20250311 105300 31723595200 84700 84600 84800 84600 2593
519 20250311 105200 31504018200 84600 84600 84700 84500 2148
520 20250311 105100 31322250400 84600 84600 84600 84400 2003
521 20250311 105000 31152913900 84500 84400 84500 84300 2900
522 20250311 104900 30907987500 84400 84300 84400 84300 2978
523 20250311 104800 30656864200 84300 84100 84300 84100 1475
524 20250311 104700 30532657800 84100 84050 84200 84000 2277
525 20250311 104600 30341175250 84000 84100 84100 84000 543
526 20250311 104500 30295551750 84100 84200 84200 84000 1498
527 20250311 104400 30169576550 84100 84250 84300 84000 1708
528 20250311 104300 30025790000 84300 84250 84300 84200 1442
529 20250311 104200 29904263450 84300 84100 84300 84000 2079
530 20250311 104100 29729255400 84100 83800 84100 83800 4925
531 20250311 104000 29315770200 83800 83600 83900 83500 3620
532 20250311 103900 29012659850 83600 83300 83700 83300 812
533 20250311 103800 28944813550 83600 83700 83700 83300 1658
534 20250311 103700 28806254750 83700 83400 83700 83400 2326
535 20250311 103600 28611869650 83400 83600 83700 83100 1036
536 20250311 103500 28525537050 83200 83700 83800 83200 2078
537 20250311 103400 28352030550 83700 83700 83700 83400 2843
538 20250311 103300 28114178100 83600 83500 83700 83500 2627
539 20250311 103200 27894475650 83600 83500 83600 83400 1895
540 20250311 103100 27736260750 83600 83600 83700 83500 2124
541 20250311 103000 27558692550 83600 83500 83700 83500 4120
542 20250311 102900 27214242050 83500 83400 83600 83350 3145
543 20250311 102800 26951669950 83400 83200 83500 83100 5830
544 20250311 102700 26465792700 83200 82800 83200 82800 3833
545 20250311 102600 26147567200 82900 82800 82900 82700 1421
546 20250311 102500 26029838400 82800 82600 82800 82500 1253
547 20250311 102400 25926219500 82500 82500 82700 82400 4469
548 20250311 102300 25557437250 82400 82500 82500 82400 1161
549 20250311 102200 25461724600 82400 82400 82500 82400 2339
550 20250311 102100 25268968750 82400 82400 82500 82400 1340
551 20250311 102000 25158536500 82500 82500 82600 82400 8163
552 20250311 101900 24485147250 82500 82600 82600 82500 1217
553 20250311 101800 24384709800 82600 82500 82600 82500 2451
554 20250311 101700 24182488550 82500 82600 82700 82500 4331
555 20250311 101600 23824826650 82600 82600 82700 82600 2314
556 20250311 101500 23633625000 82600 82700 82700 82600 1449
557 20250311 101400 23513913150 82600 82600 82700 82600 985
558 20250311 101300 23432511400 82600 82700 82700 82600 2945
559 20250311 101200 23189061200 82700 82800 82800 82700 1476
560 20250311 101100 23066982250 82800 82700 82800 82700 620
561 20250311 101000 23015698550 82800 82800 82900 82600 23866
562 20250311 100900 21041512950 82800 82900 82900 82800 941
563 20250311 100800 20963581350 82900 82800 82900 82800 1733
564 20250311 100700 20820029200 82800 82800 82900 82800 3081
565 20250311 100600 20564839400 82800 82900 82900 82800 844
566 20250311 100500 20494938500 82900 82900 82950 82800 6804
567 20250311 100400 19930988950 82900 82900 82950 82900 656
568 20250311 100300 19876604900 82900 82900 83000 82900 1758
569 20250311 100200 19730863750 82900 82900 83000 82900 776
570 20250311 100100 19666522950 82900 82900 83000 82900 2022
571 20250311 100000 19498880050 82900 82900 83000 82900 1911
572 20250311 095900 19340449250 82900 83000 83000 82900 690
573 20250311 095800 19283222250 83000 83100 83100 82900 4000
574 20250311 095700 18951264650 83000 83000 83100 83000 5123
575 20250311 095600 18526050250 83000 83000 83100 83000 571
576 20250311 095500 18478655900 83000 83000 83100 83000 2174
577 20250311 095400 18298130100 83100 83100 83100 83000 1110
578 20250311 095300 18205988800 83100 83100 83200 83000 4144
579 20250311 095200 17861662800 83100 83100 83200 83100 1816
580 20250311 095100 17710688450 83100 83200 83200 83100 1042
581 20250311 095000 17624052250 83100 83100 83200 83100 1971
582 20250311 094900 17460256750 83100 83200 83200 83100 3477
583 20250311 094800 17171018350 83250 83200 83300 83200 412
584 20250311 094700 17136733850 83200 83300 83300 83200 552
585 20250311 094600 17090770450 83300 83300 83300 83200 1384
586 20250311 094500 16975597700 83300 83200 83300 83200 1087
587 20250311 094400 16885136200 83200 83300 83300 83200 969
588 20250311 094300 16804497750 83200 83200 83300 83200 1656
589 20250311 094200 16666639750 83200 83300 83300 83200 512
590 20250311 094100 16624011500 83200 83300 83300 83200 1681
591 20250311 094000 16484093150 83300 83200 83300 83200 871
592 20250311 093900 16411580700 83200 83100 83300 83100 1969
593 20250311 093800 16247776300 83200 83200 83200 83100 868
594 20250311 093700 16175630650 83100 83200 83200 83100 1276
595 20250311 093600 16069573150 83200 83200 83200 83100 724
596 20250311 093500 16009385500 83200 83300 83300 83100 2005
597 20250311 093400 15842577000 83300 83400 83400 83200 1067
598 20250311 093300 15753710000 83300 83300 83400 83300 1610
599 20250311 093200 15619570150 83400 83400 83400 83300 1244
600 20250311 093100 15515878600 83300 83400 83400 83300 967
601 20250311 093000 15435263500 83400 83100 83500 83100 7562
602 20250311 092900 14805744150 83200 83200 83200 83100 1196
603 20250311 092800 14706349150 83100 83100 83200 83100 983
604 20250311 092700 14624619100 83100 83100 83200 83100 1676
605 20250311 092600 14485324200 83100 83100 83200 83000 4347
606 20250311 092500 14124196850 83200 83200 83200 83100 1847
607 20250311 092400 13970638250 83100 83200 83200 83100 2075
608 20250311 092300 13798093000 83200 83100 83200 83100 1027
609 20250311 092200 13712683450 83200 83000 83200 83000 4804
610 20250311 092100 13313584750 83100 83100 83100 83000 1928
611 20250311 092000 13153462100 83100 83100 83100 83000 1854
612 20250311 091900 12999469200 83100 83400 83500 83000 9720
613 20250311 091800 12191243550 83500 83300 83500 83200 4626
614 20250311 091700 11805587200 83200 83200 83250 83100 2283
615 20250311 091600 11615674050 83200 83200 83200 83100 1040
616 20250311 091500 11529189700 83200 83100 83200 83000 2521
617 20250311 091400 11319800400 83100 82900 83100 82900 4220
618 20250311 091300 10969539300 82900 82800 83000 82800 6247
619 20250311 091200 10451787500 82900 82900 83000 82800 6331
620 20250311 091100 9927242400 82900 83100 83200 82900 10112
621 20250311 091000 9087819750 83100 83400 83400 83100 9618
622 20250311 090900 8287678750 83300 83400 83400 83300 4443
623 20250311 090800 7917502700 83400 83600 83600 83300 8538
624 20250311 090700 7205236400 83500 83800 83900 83500 5243
625 20250311 090600 6766746750 83700 83600 83700 83500 2089
626 20250311 090500 6592106150 83500 83500 83700 83400 6138
627 20250311 090400 6079356250 83500 83400 83600 83300 6323
628 20250311 090300 5551858150 83400 83300 83500 83200 5061
629 20250311 090200 5130120000 83300 83100 83300 82900 11500
630 20250311 090100 4174772400 83100 83100 83700 83000 13192
631 20250311 090000 3076877400 83100 83000 84000 82800 36945

1
042700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,37354,96614259,3264739600,8444086236600,0.04
20250306,36617,96614259,3196664100,8434424810700,0.04
20250305,36621,96614259,3332511000,8791897569000,0.04
20250304,36614,96614259,3302582800,8714606161800,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 37354 96614259 3264739600 8444086236600 0.04
3 20250306 36617 96614259 3196664100 8434424810700 0.04
4 20250305 36621 96614259 3332511000 8791897569000 0.04
5 20250304 36614 96614259 3302582800 8714606161800 0.04