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

644
058470/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194200,18128769550,192600,192600,192600,192600,2141
20250311,194100,18128769550,192600,192600,192600,192600,0
20250311,194000,18128769550,192600,192600,192600,192600,0
20250311,193900,18128769550,192600,192600,192600,192600,0
20250311,193800,18128769550,192600,192600,192600,192600,0
20250311,193700,18128769550,192600,192600,192600,192600,0
20250311,193600,18128769550,192600,192600,192600,192600,0
20250311,193500,18128769550,192600,192600,192600,192600,0
20250311,193400,18128769550,192600,192600,192600,192600,0
20250311,193300,18128769550,192600,192600,192600,192600,0
20250311,193200,18128769550,192600,192600,192600,192600,0
20250311,193100,18128769550,192600,192600,192600,192600,0
20250311,193000,18128769550,192600,192600,192600,192600,0
20250311,192900,18128769550,192600,192600,192600,192600,0
20250311,192800,18128769550,192600,192600,192600,192600,0
20250311,192700,18128769550,192600,192600,192600,192600,0
20250311,192600,18128769550,192600,192600,192600,192600,0
20250311,192500,18128769550,192600,192600,192600,192600,0
20250311,192400,18128769550,192600,192600,192600,192600,0
20250311,192300,18128769550,192600,192600,192600,192600,0
20250311,192200,18128769550,192600,192600,192600,192600,0
20250311,192100,18128769550,192600,192600,192600,192600,0
20250311,192000,18128769550,192600,192600,192600,192600,0
20250311,191900,18128769550,192600,192600,192600,192600,0
20250311,191800,18128769550,192600,192600,192600,192600,0
20250311,191700,18128769550,192600,192600,192600,192600,0
20250311,191600,18128769550,192600,192600,192600,192600,0
20250311,191500,18128769550,192600,192600,192600,192600,0
20250311,191400,18128769550,192600,192600,192600,192600,0
20250311,191300,18128769550,192600,192600,192600,192600,0
20250311,191200,18128769550,192600,192600,192600,192600,2141
20250311,191100,18128769550,192600,192600,192600,192600,0
20250311,191000,18128769550,192600,192600,192600,192600,0
20250311,190900,18128769550,192600,192600,192600,192600,0
20250311,190800,18128769550,192600,192600,192600,192600,0
20250311,190700,18128769550,192600,192600,192600,192600,0
20250311,190600,18128769550,192600,192600,192600,192600,0
20250311,190500,18128769550,192600,192600,192600,192600,0
20250311,190400,18128769550,192600,192600,192600,192600,0
20250311,190300,18128769550,192600,192600,192600,192600,0
20250311,190200,18128769550,192600,192600,192600,192600,0
20250311,190100,18128769550,192600,192600,192600,192600,0
20250311,190000,18128769550,192600,192600,192600,192600,0
20250311,185900,18128769550,192600,192600,192600,192600,0
20250311,185800,18128769550,192600,192600,192600,192600,0
20250311,185700,18128769550,192600,192600,192600,192600,0
20250311,185600,18128769550,192600,192600,192600,192600,0
20250311,185500,18128769550,192600,192600,192600,192600,0
20250311,185400,18128769550,192600,192600,192600,192600,0
20250311,185300,18128769550,192600,192600,192600,192600,0
20250311,185200,18128769550,192600,192600,192600,192600,0
20250311,185100,18128769550,192600,192600,192600,192600,0
20250311,185000,18128769550,192600,192600,192600,192600,0
20250311,184900,18128769550,192600,192600,192600,192600,0
20250311,184800,18128769550,192600,192600,192600,192600,0
20250311,184700,18128769550,192600,192600,192600,192600,0
20250311,184600,18128769550,192600,192600,192600,192600,0
20250311,184500,18128769550,192600,192600,192600,192600,0
20250311,184400,18128769550,192600,192600,192600,192600,0
20250311,184300,18128769550,192600,192600,192600,192600,0
20250311,184200,18128769550,192600,192600,192600,192600,2141
20250311,184100,18128769550,192600,192600,192600,192600,0
20250311,184000,18128769550,192600,192600,192600,192600,0
20250311,183900,18128769550,192600,192600,192600,192600,0
20250311,183800,18128769550,192600,192600,192600,192600,0
20250311,183700,18128769550,192600,192600,192600,192600,0
20250311,183600,18128769550,192600,192600,192600,192600,0
20250311,183500,18128769550,192600,192600,192600,192600,0
20250311,183400,18128769550,192600,192600,192600,192600,0
20250311,183300,18128769550,192600,192600,192600,192600,0
20250311,183200,18128769550,192600,192600,192600,192600,0
20250311,183100,18128769550,192600,192600,192600,192600,0
20250311,183000,18128769550,192600,192600,192600,192600,0
20250311,182900,18128769550,192600,192600,192600,192600,0
20250311,182800,18128769550,192600,192600,192600,192600,0
20250311,182700,18128769550,192600,192600,192600,192600,0
20250311,182600,18128769550,192600,192600,192600,192600,0
20250311,182500,18128769550,192600,192600,192600,192600,0
20250311,182400,18128769550,192600,192600,192600,192600,0
20250311,182300,18128769550,192600,192600,192600,192600,0
20250311,182200,18128769550,192600,192600,192600,192600,0
20250311,182100,18128769550,192600,192600,192600,192600,0
20250311,182000,18128769550,192600,192600,192600,192600,0
20250311,181900,18128769550,192600,192600,192600,192600,0
20250311,181800,18128769550,192600,192600,192600,192600,0
20250311,181700,18128769550,192600,192600,192600,192600,0
20250311,181600,18128769550,192600,192600,192600,192600,0
20250311,181500,18128769550,192600,192600,192600,192600,0
20250311,181400,18128769550,192600,192600,192600,192600,0
20250311,181300,18128769550,192600,192600,192600,192600,0
20250311,181200,18128769550,192600,192600,192600,192600,2141
20250311,181100,18128769550,192600,192600,192600,192600,0
20250311,181000,18128769550,192600,192600,192600,192600,0
20250311,180900,18128769550,192600,192600,192600,192600,0
20250311,180800,18128769550,192600,192600,192600,192600,0
20250311,180700,18128769550,192600,192600,192600,192600,0
20250311,180600,18128769550,192600,192600,192600,192600,0
20250311,180500,18128769550,192600,192600,192600,192600,0
20250311,180400,18128769550,192600,192600,192600,192600,0
20250311,180300,18128769550,192600,192600,192600,192600,0
20250311,180200,18128769550,192600,192600,192600,192600,0
20250311,180100,18128769550,192600,192600,192600,192600,0
20250311,180000,18128769550,192600,192600,192600,192600,0
20250311,175900,18128769550,192600,192600,192600,192600,0
20250311,175800,18128769550,192600,192600,192600,192600,0
20250311,175700,18128769550,192600,192600,192600,192600,0
20250311,175600,18128769550,192600,192600,192600,192600,0
20250311,175500,18128769550,192600,192600,192600,192600,0
20250311,175400,18128769550,192600,192600,192600,192600,0
20250311,175300,18128769550,192600,192600,192600,192600,0
20250311,175200,18128769550,192600,192600,192600,192600,0
20250311,175100,18128769550,192600,192600,192600,192600,0
20250311,175000,18128769550,192600,192600,192600,192600,0
20250311,174900,18128769550,192600,192600,192600,192600,0
20250311,174800,18128769550,192600,192600,192600,192600,0
20250311,174700,18128769550,192600,192600,192600,192600,0
20250311,174600,18128769550,192600,192600,192600,192600,0
20250311,174500,18128769550,192600,192600,192600,192600,0
20250311,174400,18128769550,192600,192600,192600,192600,0
20250311,174300,18128769550,192600,192600,192600,192600,0
20250311,174200,18128769550,192600,192600,192600,192600,2141
20250311,174100,18128769550,192600,192600,192600,192600,0
20250311,174000,18128769550,192600,192600,192600,192600,0
20250311,173900,18128769550,192600,192600,192600,192600,0
20250311,173800,18128769550,192600,192600,192600,192600,0
20250311,173700,18128769550,192600,192600,192600,192600,0
20250311,173600,18128769550,192600,192600,192600,192600,0
20250311,173500,18128769550,192600,192600,192600,192600,0
20250311,173400,18128769550,192600,192600,192600,192600,0
20250311,173300,18128769550,192600,192600,192600,192600,0
20250311,173200,18128769550,192600,192600,192600,192600,0
20250311,173100,18128769550,192600,192600,192600,192600,0
20250311,173000,18128769550,192600,192600,192600,192600,0
20250311,172900,18128769550,192600,192600,192600,192600,0
20250311,172800,18128769550,192600,192600,192600,192600,0
20250311,172700,18128769550,192600,192600,192600,192600,0
20250311,172600,18128769550,192600,192600,192600,192600,0
20250311,172500,18128769550,192600,192600,192600,192600,0
20250311,172400,18128769550,192600,192600,192600,192600,0
20250311,172300,18128769550,192600,192600,192600,192600,0
20250311,172200,18128769550,192600,192600,192600,192600,0
20250311,172100,18128769550,192600,192600,192600,192600,0
20250311,172000,18128769550,192600,192600,192600,192600,0
20250311,171900,18128769550,192600,192600,192600,192600,0
20250311,171800,18128769550,192600,192600,192600,192600,0
20250311,171700,18128769550,192600,192600,192600,192600,0
20250311,171600,18128769550,192600,192600,192600,192600,0
20250311,171500,18128769550,192600,192600,192600,192600,0
20250311,171400,18128769550,192600,192600,192600,192600,0
20250311,171300,18128769550,192600,192600,192600,192600,0
20250311,171200,18128769550,192600,192600,192600,192600,2141
20250311,171100,18128769550,192600,192600,192600,192600,0
20250311,171000,18128769550,192600,192600,192600,192600,0
20250311,170900,18128769550,192600,192600,192600,192600,0
20250311,170800,18128769550,192600,192600,192600,192600,0
20250311,170700,18128769550,192600,192600,192600,192600,0
20250311,170600,18128769550,192600,192600,192600,192600,0
20250311,170500,18128769550,192600,192600,192600,192600,0
20250311,170400,18128769550,192600,192600,192600,192600,0
20250311,170300,18128769550,192600,192600,192600,192600,0
20250311,170200,18128769550,192600,192600,192600,192600,0
20250311,170100,18128769550,192600,192600,192600,192600,0
20250311,170000,18128769550,192600,192600,192600,192600,0
20250311,165900,18128769550,192600,192600,192600,192600,0
20250311,165800,18128769550,192600,192600,192600,192600,0
20250311,165700,18128769550,192600,192600,192600,192600,0
20250311,165600,18128769550,192600,192600,192600,192600,0
20250311,165500,18128769550,192600,192600,192600,192600,0
20250311,165400,18128769550,192600,192600,192600,192600,0
20250311,165300,18128769550,192600,192600,192600,192600,0
20250311,165200,18128769550,192600,192600,192600,192600,0
20250311,165100,18128769550,192600,192600,192600,192600,0
20250311,165000,18128769550,192600,192600,192600,192600,0
20250311,164900,18128769550,192600,192600,192600,192600,0
20250311,164800,18128769550,192600,192600,192600,192600,0
20250311,164700,18128769550,192600,192600,192600,192600,0
20250311,164600,18128769550,192600,192600,192600,192600,0
20250311,164500,18128769550,192600,192600,192600,192600,0
20250311,164400,18128769550,192600,192600,192600,192600,0
20250311,164300,18128769550,192600,192600,192600,192600,0
20250311,164200,18128769550,192600,192600,192600,192600,2141
20250311,164100,18128769550,192600,192600,192600,192600,0
20250311,164000,18128769550,192600,192600,192600,192600,0
20250311,163900,18128769550,192600,192600,192600,192600,0
20250311,163800,18128769550,192600,192600,192600,192600,0
20250311,163700,18128769550,192600,192600,192600,192600,0
20250311,163600,18128769550,192600,192600,192600,192600,0
20250311,163500,18128769550,192600,192600,192600,192600,0
20250311,163400,18128769550,192600,192600,192600,192600,0
20250311,163300,18128769550,192600,192600,192600,192600,0
20250311,163200,18128769550,192600,192600,192600,192600,0
20250311,163100,18128769550,192600,192600,192600,192600,0
20250311,163000,18128769550,192600,192600,192600,192600,0
20250311,162900,18128769550,192600,192600,192600,192600,0
20250311,162800,18128769550,192600,192600,192600,192600,0
20250311,162700,18128769550,192600,192600,192600,192600,0
20250311,162600,18128769550,192600,192600,192600,192600,0
20250311,162500,18128769550,192600,192600,192600,192600,0
20250311,162400,18128769550,192600,192600,192600,192600,0
20250311,162300,18128769550,192600,192600,192600,192600,0
20250311,162200,18128769550,192600,192600,192600,192600,0
20250311,162100,18128769550,192600,192600,192600,192600,0
20250311,162000,18128769550,192600,192600,192600,192600,0
20250311,161900,18128769550,192600,192600,192600,192600,0
20250311,161800,18128769550,192600,192600,192600,192600,0
20250311,161700,18128769550,192600,192600,192600,192600,0
20250311,161600,18128769550,192600,192600,192600,192600,0
20250311,161500,18128769550,192600,192600,192600,192600,0
20250311,161400,18128769550,192600,192600,192600,192600,0
20250311,161300,18128769550,192600,192600,192600,192600,0
20250311,161200,18128769550,192600,192600,192600,192600,2141
20250311,161100,18128769550,192600,192600,192600,192600,0
20250311,161000,18128769550,192600,192600,192600,192600,0
20250311,160900,18128769550,192600,192600,192600,192600,0
20250311,160800,18128769550,192600,192600,192600,192600,0
20250311,160700,18128769550,192600,192600,192600,192600,0
20250311,160600,18128769550,192600,192600,192600,192600,0
20250311,160500,18128769550,192600,192600,192600,192600,0
20250311,160400,18128769550,192600,192600,192600,192600,0
20250311,160300,18128769550,192600,192600,192600,192600,0
20250311,160200,18128769550,192600,192600,192600,192600,0
20250311,160100,18128769550,192600,192600,192600,192600,0
20250311,160000,18128769550,192600,192600,192600,192600,0
20250311,155900,18128769550,192600,192600,192600,192600,0
20250311,155800,18128769550,192600,192600,192600,192600,0
20250311,155700,18128769550,192600,192600,192600,192600,0
20250311,155600,18128769550,192600,192600,192600,192600,0
20250311,155500,18128769550,192600,192600,192600,192600,0
20250311,155400,18128769550,192600,192600,192600,192600,0
20250311,155300,18128769550,192600,192600,192600,192600,0
20250311,155200,18128769550,192600,192600,192600,192600,0
20250311,155100,18128769550,192600,192600,192600,192600,0
20250311,155000,18128769550,192600,192600,192600,192600,0
20250311,154900,18128769550,192600,192600,192600,192600,0
20250311,154800,18128769550,192600,192600,192600,192600,0
20250311,154700,18128769550,192600,192600,192600,192600,0
20250311,154600,18128769550,192600,192600,192600,192600,0
20250311,154500,18128769550,192600,192600,192600,192600,0
20250311,154400,18128769550,192600,192600,192600,192600,0
20250311,154300,18128769550,192600,192600,192600,192600,0
20250311,154200,18128769550,192600,192600,192600,192600,2141
20250311,154100,18128769550,192600,192600,192600,192600,0
20250311,154000,18128769550,192600,192600,192600,192600,0
20250311,153900,18128769550,192600,192600,192600,192600,0
20250311,153800,18128769550,192600,192600,192600,192600,0
20250311,153700,18128769550,192600,192600,192600,192600,0
20250311,153600,18128769550,192600,192600,192600,192600,0
20250311,153500,18128769550,192600,192600,192600,192600,0
20250311,153400,18128769550,192600,192600,192600,192600,0
20250311,153300,18128769550,192600,192600,192600,192600,0
20250311,153200,18128769550,192600,192600,192600,192600,0
20250311,153100,18128769550,192600,192600,192600,192600,0
20250311,153000,18128769550,192600,192600,192600,192600,2141
20250311,152900,17716412950,193200,193200,193200,193200,0
20250311,152800,17716412950,193200,193200,193200,193200,0
20250311,152700,17716412950,193200,193200,193200,193200,0
20250311,152600,17716412950,193200,193200,193200,193200,0
20250311,152500,17716412950,193200,193200,193200,193200,0
20250311,152400,17716412950,193200,193200,193200,193200,0
20250311,152300,17716412950,193200,193200,193200,193200,0
20250311,152200,17716412950,193200,193200,193200,193200,0
20250311,152100,17716412950,193200,193200,193200,193200,0
20250311,152000,17716412950,193200,193200,193200,193200,0
20250311,151900,17716412950,193200,193400,193400,192600,184
20250311,151800,17680922850,193400,193000,193500,192800,857
20250311,151700,17515447350,193000,193000,193100,192900,492
20250311,151600,17420487050,193000,193100,193100,193000,199
20250311,151500,17382070750,193000,193100,193100,193000,137
20250311,151400,17355625450,193100,193100,193100,193000,212
20250311,151300,17314694250,193100,193200,193200,193000,274
20250311,151200,17261784950,193200,193200,193300,193200,172
20250311,151100,17228545450,193300,193300,193300,193200,158
20250311,151000,17198013750,193300,193200,193300,193200,136
20250311,150900,17171734450,193200,193100,193300,193000,112
20250311,150800,17150097350,193200,193300,193300,193100,151
20250311,150700,17120925650,193200,193000,193300,193000,343
20250311,150600,17054684750,192900,192900,193000,192900,61
20250311,150500,17042915550,192900,192900,193000,192900,116
20250311,150400,17020532350,192900,193000,193000,192900,100
20250311,150300,17001238450,193100,193000,193100,192800,124
20250311,150200,16977311850,193000,192900,193000,192800,47
20250311,150100,16968243350,192900,192800,192900,192700,135
20250311,150000,16942216850,192900,192700,193000,192700,116
20250311,145900,16919851850,192700,192800,192900,192700,178
20250311,145800,16885539450,192800,192800,193100,192700,118
20250311,145700,16862780050,192900,193000,193000,192900,70
20250311,145600,16849274950,193000,192900,193000,192900,166
20250311,145500,16817242250,193000,193000,193100,192900,98
20250311,145400,16798327950,193000,193000,193100,192900,98
20250311,145300,16779414350,193000,193000,193100,193000,87
20250311,145200,16762620950,193100,193100,193200,193000,140
20250311,145100,16735589050,193100,193000,193100,192900,122
20250311,145000,16712042350,193100,193100,193100,192700,123
20250311,144900,16688312450,193100,193100,193200,192900,95
20250311,144800,16669974650,193000,193100,193300,192900,102
20250311,144700,16650282450,193100,193100,193300,193000,94
20250311,144600,16632132050,193100,193100,193100,192900,82
20250311,144500,16616303850,193100,193000,193200,192900,121
20250311,144400,16592938050,193000,193100,193200,192900,96
20250311,144300,16574409250,193200,193300,193600,192900,128
20250311,144200,16549691050,193200,193100,193300,193100,73
20250311,144100,16535586350,193100,193000,193200,193000,90
20250311,144000,16518206350,193100,193100,193200,192900,106
20250311,143900,16497741750,193000,193100,193200,192900,121
20250311,143800,16474385750,193100,193100,193300,193000,107
20250311,143700,16453727250,193200,193400,193400,193000,99
20250311,143600,16434601750,193400,193000,193700,192800,209
20250311,143500,16394254050,193000,193000,193100,192700,117
20250311,143400,16371686050,193000,192900,193100,192900,96
20250311,143300,16353160950,193000,192900,193100,192900,100
20250311,143200,16333858550,193100,193100,193200,193000,124
20250311,143100,16309915550,193100,193000,193200,192900,75
20250311,143000,16295437050,193100,193200,193200,193000,132
20250311,142900,16269949400,193100,193100,193200,193000,81
20250311,142800,16254306050,193200,193100,193250,193100,102
20250311,142700,16234601600,193200,193200,193300,193000,156
20250311,142600,16204470000,193200,193400,193600,192900,170
20250311,142500,16171620200,193500,193500,193600,193200,69
20250311,142400,16158268700,193500,193300,193500,193100,129
20250311,142300,16133328600,193300,193400,193400,193100,89
20250311,142200,16116131000,193500,193500,193600,193000,110
20250311,142100,16094860700,193600,193600,193600,193500,130
20250311,142000,16069698000,193500,193400,193900,193000,131
20250311,141900,16044364900,193500,193700,193700,193400,199
20250311,141800,16005853500,193700,193800,193900,193600,127
20250311,141700,15981252600,193900,193500,193900,193500,405
20250311,141600,15902811200,193500,193700,193700,193500,310
20250311,141500,15842802400,193700,193700,193900,193600,165
20250311,141400,15810836400,193800,193700,193800,193600,440
20250311,141300,15725596500,193700,193400,194000,193400,443
20250311,141200,15639778100,193400,192900,193700,192900,361
20250311,141100,15569972300,193000,192900,193000,192900,134
20250311,141000,15544115600,192900,193000,193100,192900,270
20250311,140900,15492010400,192900,193000,193300,192900,508
20250311,140800,15393966900,193100,193400,193600,193000,293
20250311,140700,15337337200,193400,193300,193500,193200,108
20250311,140600,15316450100,193300,193200,193900,193000,207
20250311,140500,15276426200,193300,193300,193500,193200,121
20250311,140400,15253034500,193300,193400,193500,193200,107
20250311,140300,15232349800,193500,193300,193500,193300,68
20250311,140200,15219195200,193300,193600,193600,193300,240
20250311,140100,15172762000,193600,193500,193600,193500,166
20250311,140000,15140637000,193500,193700,193700,193500,97
20250311,135900,15121860700,193600,193800,193800,193600,119
20250311,135800,15098818300,193700,193800,193800,193700,101
20250311,135700,15079251100,193800,193800,193800,193500,87
20250311,135600,15062402300,193900,193600,194000,193500,80
20250311,135500,15046903500,193700,193700,193700,193600,195
20250311,135400,15009143700,193700,193900,194100,193700,222
20250311,135300,14966116050,194000,194000,194100,193800,231
20250311,135200,14921322850,194000,193700,194200,193700,345
20250311,135100,14854423150,193700,193700,193900,193500,154
20250311,135000,14824601950,193500,193700,193900,193500,131
20250311,134900,14799219050,193700,193900,193900,193600,135
20250311,134800,14773057350,193900,193300,194000,193300,298
20250311,134700,14715363350,193300,193450,193500,193100,143
20250311,134600,14687721800,193400,193300,193500,193300,144
20250311,134500,14659871800,193300,193400,193400,193100,115
20250311,134400,14637649100,193400,193200,193400,193200,79
20250311,134300,14622383100,193300,193400,193500,193200,115
20250311,134200,14600156000,193300,193200,193500,193200,238
20250311,134100,14554128600,193000,193300,193300,193000,107
20250311,134000,14533452700,193300,192900,193300,192700,298
20250311,133900,14475922100,192900,193000,193100,192700,366
20250311,133800,14405294800,193000,193000,193100,193000,97
20250311,133700,14386573400,193100,193100,193200,193100,190
20250311,133600,14349879900,193100,193200,193200,193100,55
20250311,133500,14339258500,193100,193150,193200,193100,131
20250311,133400,14313959350,193100,193000,193400,193000,100
20250311,133300,14294636350,193100,193000,193100,192800,140
20250311,133200,14267609650,192700,192500,193100,192500,189
20250311,133100,14231183850,192500,192400,192800,192400,391
20250311,133000,14155844350,192400,192700,192800,192400,93
20250311,132900,14137935550,192800,192700,192800,192400,124
20250311,132800,14114054950,192600,192700,192800,192600,103
20250311,132700,14094204350,192700,192700,192900,192700,57
20250311,132600,14083219650,192800,192900,193000,192800,148
20250311,132500,14054673850,193000,193000,193000,192900,119
20250311,132400,14031711550,193000,193300,193300,193000,184
20250311,132300,13996181650,193300,192600,193400,192400,457
20250311,132200,13907986000,192400,192600,192600,192400,84
20250311,132100,13891814500,192700,192600,192700,192600,163
20250311,132000,13860414800,192600,192200,192600,192200,217
20250311,131900,13818664900,192100,191900,192500,191900,332
20250311,131800,13754868800,192000,191400,192000,191400,151
20250311,131700,13725939600,191500,191600,191600,191500,164
20250311,131600,13694527500,191600,191800,191800,191600,148
20250311,131500,13666156700,191800,190500,191900,190300,408
20250311,131400,13588071600,190500,190300,190500,190300,103
20250311,131300,13568456800,190400,190200,190400,190100,88
20250311,131200,13551711100,190200,190400,190500,190200,68
20250311,131100,13538771000,190400,190300,190400,190100,94
20250311,131000,13520889200,190400,190300,190400,190100,118
20250311,130900,13498439500,190200,190100,190300,190100,39
20250311,130800,13491023500,190000,190100,190300,190000,112
20250311,130700,13469729300,190100,190100,190200,190100,69
20250311,130600,13456611200,190100,190100,190100,190000,143
20250311,130500,13429430000,190100,190100,190100,190100,87
20250311,130400,13412891300,190100,190100,190300,190100,204
20250311,130300,13374086100,190100,190200,190300,190100,97
20250311,130200,13355637500,190200,190400,190400,190200,60
20250311,130100,13344218500,190400,190300,190400,190300,63
20250311,130000,13332228000,190400,190200,190500,190200,148
20250311,125900,13304049900,190300,190200,190300,190100,93
20250311,125800,13286359700,190200,190300,190300,190200,63
20250311,125700,13274373000,190300,190200,190400,190200,155
20250311,125600,13244881200,190400,190200,190400,190200,55
20250311,125500,13234415100,190400,190300,190400,190300,61
20250311,125400,13222806200,190300,190200,190300,190100,106
20250311,125300,13202643200,190100,190200,190400,190100,113
20250311,125200,13181143300,190200,190200,190300,190200,82
20250311,125100,13165542300,190200,190300,190400,190200,85
20250311,125000,13149366500,190300,190200,190300,190100,145
20250311,124900,13121778200,190200,190200,190200,190100,46
20250311,124800,13113031300,190200,190400,190500,190200,85
20250311,124700,13096843700,190400,190300,190400,190300,49
20250311,124600,13087516100,190300,190300,190500,190300,79
20250311,124500,13072476000,190400,190400,190400,190300,122
20250311,124400,13049248300,190500,190800,190800,190300,229
20250311,124300,13005589400,190800,190200,191200,190200,1375
20250311,124200,12743737900,190200,190500,190600,190200,333
20250311,124100,12680365100,190600,190900,190900,190600,96
20250311,124000,12662054800,190900,191500,191500,190600,654
20250311,123900,12537108400,191500,191500,191600,191500,76
20250311,123800,12522554300,191500,191600,191900,191500,100
20250311,123700,12503394200,191600,191600,191700,191600,53
20250311,123600,12493237800,191600,192000,192000,191600,58
20250311,123500,12482113400,191900,191000,192000,190900,1255
20250311,123400,12241569400,191000,191000,191100,191000,118
20250311,123300,12219028100,190900,191100,191800,190900,98
20250311,123200,12200286500,191000,191100,191300,191000,37
20250311,123100,12193218300,191000,190700,191000,190500,143
20250311,123000,12165947100,190700,191000,191000,190700,106
20250311,122900,12145718300,191100,191100,191200,191000,76
20250311,122800,12131194400,191000,191000,191200,191000,91
20250311,122700,12113799000,191100,191600,191600,191100,191
20250311,122600,12077233800,191600,191700,191700,191600,61
20250311,122500,12065543600,191700,191800,191800,191700,73
20250311,122400,12051543400,191800,191800,191900,191700,119
20250311,122300,12028717700,191700,191700,191800,191700,183
20250311,122200,11993631300,191700,191500,191700,191500,112
20250311,122100,11972165100,191600,191400,191600,191400,75
20250311,122000,11957806500,191400,191400,192200,191400,166
20250311,121900,11925962500,191300,191400,191500,191300,110
20250311,121800,11904905000,191400,190900,192100,190900,181
20250311,121700,11870182000,190900,190800,191000,190600,107
20250311,121600,11849768800,190900,191000,191200,190900,218
20250311,121500,11808115600,190900,191000,191000,190700,160
20250311,121400,11777568250,191000,191500,191500,191000,136
20250311,121300,11751555850,191600,191500,191600,191400,129
20250311,121200,11726846250,191400,191600,191700,191400,234
20250311,121100,11682023650,191600,192200,192200,191600,84
20250311,121000,11665905850,192100,192300,192400,192000,115
20250311,120900,11643813550,192300,192000,192300,192000,102
20250311,120800,11624217000,192000,192300,192400,191600,243
20250311,120700,11577522400,192200,191700,192400,191600,181
20250311,120600,11542743100,192500,191100,192500,191100,1353
20250311,120500,11283450900,191100,191100,191200,191100,112
20250311,120400,11262044100,191100,190800,191200,190700,274
20250311,120300,11209730500,190900,190400,190900,190300,122
20250311,120200,11186479500,190500,190400,190600,189800,240
20250311,120100,11140790800,190300,190400,190400,190300,76
20250311,120000,11126322100,190300,190200,190400,189400,354
20250311,115900,11059057200,190200,190100,190400,190000,82
20250311,115800,11043466350,190100,190100,190200,190000,108
20250311,115700,11022935650,190100,189900,190200,189900,116
20250311,115600,11000883750,190100,190100,190200,189900,119
20250311,115500,10978271150,190000,190400,190400,190000,89
20250311,115400,10961341950,190400,190100,190500,190000,196
20250311,115300,10924046650,190100,190200,190200,189400,310
20250311,115200,10865134350,190200,190100,190400,190100,174
20250311,115100,10832025350,190100,190100,190300,190000,122
20250311,115000,10808829450,190200,189700,190200,189500,220
20250311,114900,10767045950,189700,189600,189700,189500,124
20250311,114800,10743531750,189600,189800,189900,189600,109
20250311,114700,10722849750,189800,189600,189900,189500,123
20250311,114600,10699505450,190000,190300,190500,189600,291
20250311,114500,10644230550,190300,190100,190400,190000,126
20250311,114400,10620251150,190100,190300,190400,190000,279
20250311,114300,10567158350,190200,190000,190300,189700,284
20250311,114200,10513166450,189800,189600,190000,189400,138
20250311,114100,10486987750,189600,189500,189800,189500,120
20250311,114000,10464229250,189500,189600,189700,189500,120
20250311,113900,10441483650,189600,189700,189700,188700,309
20250311,113800,10382977050,189900,189600,189900,189300,137
20250311,113700,10357014850,189600,189600,189700,189000,176
20250311,113600,10323675350,189600,189400,189800,189300,147
20250311,113500,10295825650,189300,189400,189600,189100,93
20250311,113400,10278216050,189400,189600,189700,189000,138
20250311,113300,10252074550,189600,189400,189800,189400,335
20250311,113200,10188567850,189500,189900,189900,188700,331
20250311,113100,10125915050,189900,188900,190000,188900,156
20250311,113000,10096358850,189600,188800,189700,188700,254
20250311,112900,10048334350,188900,189300,189400,188800,218
20250311,112800,10007111450,189300,189500,189600,189300,400
20250311,112700,9931342950,189700,189600,189800,189400,300
20250311,112600,9874481750,189500,190100,190200,189500,161
20250311,112500,9843894950,190100,190100,190300,190100,145
20250311,112400,9816322950,190200,190700,190700,190100,128
20250311,112300,9791957650,190800,190000,190800,190000,576
20250311,112200,9682264750,190200,189900,190500,189100,393
20250311,112100,9607665050,190000,190200,190200,189800,115
20250311,112000,9585815750,190200,190800,190800,190000,141
20250311,111900,9558983250,190800,190600,191300,190600,354
20250311,111800,9491374750,190500,190400,191000,190200,1204
20250311,111700,9261720750,190400,190900,191500,190400,366
20250311,111600,9191794950,190900,189000,191500,188900,1006
20250311,111500,9000267950,189000,188700,189100,188600,862
20250311,111400,8837514650,188700,188000,189300,188000,463
20250311,111300,8750089950,188000,189400,189400,187900,393
20250311,111200,8676063250,187900,186900,190000,186800,1114
20250311,111100,8466405450,186800,186400,186900,186300,272
20250311,111000,8415630950,186400,186200,186400,185700,185
20250311,110900,8381166800,186300,186100,186500,185500,270
20250311,110800,8330894100,186400,186500,186500,185400,233
20250311,110700,8287549300,186500,186100,186500,185700,310
20250311,110600,8229768600,185700,186300,186700,185400,384
20250311,110500,8158308700,186300,186100,186300,185400,235
20250311,110400,8114601200,186100,186200,186200,185500,152
20250311,110300,8086331600,186000,186000,186200,186000,274
20250311,110200,8035350500,185900,185600,185900,185300,190
20250311,110100,8000081400,185600,185300,185900,185200,247
20250311,110000,7954262900,185300,185200,185400,185200,191
20250311,105900,7918884750,185200,185200,185300,185200,218
20250311,105800,7878508350,185200,185300,185300,185200,388
20250311,105700,7806624050,185300,185300,185400,185200,223
20250311,105600,7765308050,185300,185300,185400,185300,229
20250311,105500,7722874050,185300,185800,185900,185300,1886
20250311,105400,7372922550,185800,185900,186000,185800,195
20250311,105300,7336675250,186000,186000,186200,185800,231
20250311,105200,7293714250,186100,185900,186200,185800,155
20250311,105100,7264889050,185900,185800,186000,185800,205
20250311,105000,7226790400,185800,185900,186100,185800,261
20250311,104900,7178282200,185900,186000,186100,185900,190
20250311,104800,7142942550,186000,185900,186100,185900,165
20250311,104700,7112259250,185900,186000,186200,185900,399
20250311,104600,7038055150,186100,186100,186100,186000,557
20250311,104500,6934408650,186100,186100,186200,186000,284
20250311,104400,6881560450,186000,186200,186900,186000,258
20250311,104300,6833529350,186200,186500,186500,186100,291
20250311,104200,6779318750,186500,186000,187600,186000,290
20250311,104100,6725219250,186000,186200,186300,186000,186
20250311,104000,6690592650,186200,185900,186200,185900,171
20250311,103900,6658774750,185900,186000,186100,185900,129
20250311,103800,6634786550,186000,186100,186200,186000,271
20250311,103700,6584364750,186100,186200,186900,186100,170
20250311,103600,6552696650,186200,186000,186200,185900,198
20250311,103500,6515860850,186000,186100,186100,186000,109
20250311,103400,6495585550,186100,186100,186300,186000,121
20250311,103300,6473063950,186100,186100,186200,186000,54
20250311,103200,6463015850,186000,186300,186600,186000,106
20250311,103100,6443282850,186300,186500,186500,186300,49
20250311,103000,6434147850,186600,186200,186800,186100,153
20250311,102900,6405609850,186000,186000,186300,185900,121
20250311,102800,6383095550,185900,186000,186500,185900,400
20250311,102700,6308669950,186100,186000,186100,185900,184
20250311,102600,6274456250,185900,185900,186000,185900,143
20250311,102500,6247869450,186000,185800,186300,185800,551
20250311,102400,6145398050,185800,186100,186100,185800,205
20250311,102300,6107273300,186100,186300,186300,186100,71
20250311,102200,6094051300,186300,185800,186500,185800,336
20250311,102100,6031487900,185900,185900,185900,185800,149
20250311,102000,6003800600,185900,185900,186100,185900,300
20250311,101900,5948022000,185900,186200,186200,185900,189
20250311,101800,5912874500,186200,186100,186400,186000,90
20250311,101700,5896120500,186100,185900,186200,185800,155
20250311,101600,5867294200,185800,186400,186400,185800,1760
20250311,101500,5539886400,186400,186900,186900,186400,476
20250311,101400,5451079600,186900,187100,187200,186600,166
20250311,101300,5420058500,187100,186700,187100,186600,247
20250311,101200,5373916600,186700,187100,187100,186700,104
20250311,101100,5354485400,187100,187300,187400,187100,180
20250311,101000,5320787000,187200,186600,187200,186600,218
20250311,100900,5280040400,186600,186800,186800,186300,370
20250311,100800,5211055200,186800,186600,186800,186500,212
20250311,100700,5171503400,186700,186800,186800,186300,950
20250311,100600,4994314400,186800,187200,187200,186800,382
20250311,100500,4922890700,187200,187200,187300,187100,229
20250311,100400,4880032800,187100,187400,187400,187100,276
20250311,100300,4828331400,187400,188100,188100,187400,3845
20250311,100200,4105754500,188100,188100,188100,188000,58
20250311,100100,4094847600,188100,188000,188200,188000,194
20250311,100000,4058364900,188000,188100,188300,188000,672
20250311,095900,3931989400,188100,188200,188200,188100,244
20250311,095800,3886092600,188100,188200,188300,188100,127
20250311,095700,3862195600,188200,188300,188400,188200,88
20250311,095600,3845631900,188300,188300,188400,188200,100
20250311,095500,3826804300,188200,188600,188600,188200,61
20250311,095400,3815316800,188400,188500,188500,188300,335
20250311,095300,3752195500,188500,188700,188700,188500,91
20250311,095200,3735041700,188700,188400,188700,188400,156
20250311,095100,3705615300,188400,188400,188700,188400,302
20250311,095000,3648673300,188400,188400,189100,188400,83
20250311,094900,3633030200,188400,188500,188500,188300,403
20250311,094800,3557110100,188700,189000,189000,188400,1084
20250311,094700,3352838500,188900,188600,188900,188500,118
20250311,094600,3330576400,188600,188700,188800,188600,131
20250311,094500,3305859700,188900,188500,189300,188500,219
20250311,094400,3264544000,188600,188600,188700,188500,249
20250311,094300,3217590100,188700,188700,188900,188600,267
20250311,094200,3167195100,188700,188700,188900,188500,154
20250311,094100,3138138000,188700,189700,189700,188700,56
20250311,094000,3127551900,189800,188700,189800,188600,187
20250311,093900,3092207600,188600,188900,189300,188500,582
20250311,093800,2982293000,188900,188800,188900,188800,196
20250311,093700,2945274500,188800,189000,189000,188800,32
20250311,093600,2939232500,188800,189200,189200,188800,28
20250311,093500,2933944600,189300,189300,189300,188700,619
20250311,093400,2816992900,189600,190100,190200,189400,202
20250311,093300,2778638200,190100,189900,190200,189900,26
20250311,093200,2773695600,190000,190300,190500,189900,84
20250311,093100,2757723600,190400,190100,190600,188900,1127
20250311,093000,2543757700,190200,189400,190800,189300,936
20250311,092900,2365567500,189300,189200,189300,188800,75
20250311,092800,2351383600,189100,189200,189200,188600,141
20250311,092700,2324735700,189300,188500,189300,188500,151
20250311,092600,2296258700,188500,188600,188600,188500,177
20250311,092500,2262884100,188600,188500,188600,188300,229
20250311,092400,2219722600,188500,189100,189300,188300,263
20250311,092300,2170110900,189000,189000,189300,189000,67
20250311,092200,2157444200,188900,188700,189000,188500,92
20250311,092100,2140070300,188800,188500,188800,188400,467
20250311,092000,2052077800,188400,188100,188400,188000,304
20250311,091900,1994828100,188100,189400,189400,188000,2460
20250311,091800,1531240000,189700,189400,189900,189100,1023
20250311,091700,1337400700,189100,189100,189300,189100,129
20250311,091600,1313003800,189100,189100,189300,189000,86
20250311,091500,1296739700,189200,189000,189300,188800,150
20250311,091400,1268403400,189000,189100,189100,188800,341
20250311,091300,1203962600,189000,189200,189300,189000,296
20250311,091200,1147998600,189000,189400,189400,189000,190
20250311,091100,1112058700,189400,189300,189400,189000,165
20250311,091000,1080823600,189400,189500,190000,189000,124
20250311,090900,1057324600,189000,189100,189300,189000,346
20250311,090800,991927300,189000,189200,189900,189000,425
20250311,090700,911551400,189200,189200,190000,189200,252
20250311,090600,863866500,189200,188800,190900,188800,1552
20250311,090500,569968100,188600,188800,189400,188500,142
20250311,090400,543166600,188800,188600,189500,188600,302
20250311,090300,486057800,188500,189300,189400,188500,288
20250311,090200,431737200,188500,188700,189400,188400,320
20250311,090100,371315600,188200,189000,189500,187900,512
20250311,090000,274622600,189000,188300,189500,187800,1459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194200 18128769550 192600 192600 192600 192600 2141
3 20250311 194100 18128769550 192600 192600 192600 192600 0
4 20250311 194000 18128769550 192600 192600 192600 192600 0
5 20250311 193900 18128769550 192600 192600 192600 192600 0
6 20250311 193800 18128769550 192600 192600 192600 192600 0
7 20250311 193700 18128769550 192600 192600 192600 192600 0
8 20250311 193600 18128769550 192600 192600 192600 192600 0
9 20250311 193500 18128769550 192600 192600 192600 192600 0
10 20250311 193400 18128769550 192600 192600 192600 192600 0
11 20250311 193300 18128769550 192600 192600 192600 192600 0
12 20250311 193200 18128769550 192600 192600 192600 192600 0
13 20250311 193100 18128769550 192600 192600 192600 192600 0
14 20250311 193000 18128769550 192600 192600 192600 192600 0
15 20250311 192900 18128769550 192600 192600 192600 192600 0
16 20250311 192800 18128769550 192600 192600 192600 192600 0
17 20250311 192700 18128769550 192600 192600 192600 192600 0
18 20250311 192600 18128769550 192600 192600 192600 192600 0
19 20250311 192500 18128769550 192600 192600 192600 192600 0
20 20250311 192400 18128769550 192600 192600 192600 192600 0
21 20250311 192300 18128769550 192600 192600 192600 192600 0
22 20250311 192200 18128769550 192600 192600 192600 192600 0
23 20250311 192100 18128769550 192600 192600 192600 192600 0
24 20250311 192000 18128769550 192600 192600 192600 192600 0
25 20250311 191900 18128769550 192600 192600 192600 192600 0
26 20250311 191800 18128769550 192600 192600 192600 192600 0
27 20250311 191700 18128769550 192600 192600 192600 192600 0
28 20250311 191600 18128769550 192600 192600 192600 192600 0
29 20250311 191500 18128769550 192600 192600 192600 192600 0
30 20250311 191400 18128769550 192600 192600 192600 192600 0
31 20250311 191300 18128769550 192600 192600 192600 192600 0
32 20250311 191200 18128769550 192600 192600 192600 192600 2141
33 20250311 191100 18128769550 192600 192600 192600 192600 0
34 20250311 191000 18128769550 192600 192600 192600 192600 0
35 20250311 190900 18128769550 192600 192600 192600 192600 0
36 20250311 190800 18128769550 192600 192600 192600 192600 0
37 20250311 190700 18128769550 192600 192600 192600 192600 0
38 20250311 190600 18128769550 192600 192600 192600 192600 0
39 20250311 190500 18128769550 192600 192600 192600 192600 0
40 20250311 190400 18128769550 192600 192600 192600 192600 0
41 20250311 190300 18128769550 192600 192600 192600 192600 0
42 20250311 190200 18128769550 192600 192600 192600 192600 0
43 20250311 190100 18128769550 192600 192600 192600 192600 0
44 20250311 190000 18128769550 192600 192600 192600 192600 0
45 20250311 185900 18128769550 192600 192600 192600 192600 0
46 20250311 185800 18128769550 192600 192600 192600 192600 0
47 20250311 185700 18128769550 192600 192600 192600 192600 0
48 20250311 185600 18128769550 192600 192600 192600 192600 0
49 20250311 185500 18128769550 192600 192600 192600 192600 0
50 20250311 185400 18128769550 192600 192600 192600 192600 0
51 20250311 185300 18128769550 192600 192600 192600 192600 0
52 20250311 185200 18128769550 192600 192600 192600 192600 0
53 20250311 185100 18128769550 192600 192600 192600 192600 0
54 20250311 185000 18128769550 192600 192600 192600 192600 0
55 20250311 184900 18128769550 192600 192600 192600 192600 0
56 20250311 184800 18128769550 192600 192600 192600 192600 0
57 20250311 184700 18128769550 192600 192600 192600 192600 0
58 20250311 184600 18128769550 192600 192600 192600 192600 0
59 20250311 184500 18128769550 192600 192600 192600 192600 0
60 20250311 184400 18128769550 192600 192600 192600 192600 0
61 20250311 184300 18128769550 192600 192600 192600 192600 0
62 20250311 184200 18128769550 192600 192600 192600 192600 2141
63 20250311 184100 18128769550 192600 192600 192600 192600 0
64 20250311 184000 18128769550 192600 192600 192600 192600 0
65 20250311 183900 18128769550 192600 192600 192600 192600 0
66 20250311 183800 18128769550 192600 192600 192600 192600 0
67 20250311 183700 18128769550 192600 192600 192600 192600 0
68 20250311 183600 18128769550 192600 192600 192600 192600 0
69 20250311 183500 18128769550 192600 192600 192600 192600 0
70 20250311 183400 18128769550 192600 192600 192600 192600 0
71 20250311 183300 18128769550 192600 192600 192600 192600 0
72 20250311 183200 18128769550 192600 192600 192600 192600 0
73 20250311 183100 18128769550 192600 192600 192600 192600 0
74 20250311 183000 18128769550 192600 192600 192600 192600 0
75 20250311 182900 18128769550 192600 192600 192600 192600 0
76 20250311 182800 18128769550 192600 192600 192600 192600 0
77 20250311 182700 18128769550 192600 192600 192600 192600 0
78 20250311 182600 18128769550 192600 192600 192600 192600 0
79 20250311 182500 18128769550 192600 192600 192600 192600 0
80 20250311 182400 18128769550 192600 192600 192600 192600 0
81 20250311 182300 18128769550 192600 192600 192600 192600 0
82 20250311 182200 18128769550 192600 192600 192600 192600 0
83 20250311 182100 18128769550 192600 192600 192600 192600 0
84 20250311 182000 18128769550 192600 192600 192600 192600 0
85 20250311 181900 18128769550 192600 192600 192600 192600 0
86 20250311 181800 18128769550 192600 192600 192600 192600 0
87 20250311 181700 18128769550 192600 192600 192600 192600 0
88 20250311 181600 18128769550 192600 192600 192600 192600 0
89 20250311 181500 18128769550 192600 192600 192600 192600 0
90 20250311 181400 18128769550 192600 192600 192600 192600 0
91 20250311 181300 18128769550 192600 192600 192600 192600 0
92 20250311 181200 18128769550 192600 192600 192600 192600 2141
93 20250311 181100 18128769550 192600 192600 192600 192600 0
94 20250311 181000 18128769550 192600 192600 192600 192600 0
95 20250311 180900 18128769550 192600 192600 192600 192600 0
96 20250311 180800 18128769550 192600 192600 192600 192600 0
97 20250311 180700 18128769550 192600 192600 192600 192600 0
98 20250311 180600 18128769550 192600 192600 192600 192600 0
99 20250311 180500 18128769550 192600 192600 192600 192600 0
100 20250311 180400 18128769550 192600 192600 192600 192600 0
101 20250311 180300 18128769550 192600 192600 192600 192600 0
102 20250311 180200 18128769550 192600 192600 192600 192600 0
103 20250311 180100 18128769550 192600 192600 192600 192600 0
104 20250311 180000 18128769550 192600 192600 192600 192600 0
105 20250311 175900 18128769550 192600 192600 192600 192600 0
106 20250311 175800 18128769550 192600 192600 192600 192600 0
107 20250311 175700 18128769550 192600 192600 192600 192600 0
108 20250311 175600 18128769550 192600 192600 192600 192600 0
109 20250311 175500 18128769550 192600 192600 192600 192600 0
110 20250311 175400 18128769550 192600 192600 192600 192600 0
111 20250311 175300 18128769550 192600 192600 192600 192600 0
112 20250311 175200 18128769550 192600 192600 192600 192600 0
113 20250311 175100 18128769550 192600 192600 192600 192600 0
114 20250311 175000 18128769550 192600 192600 192600 192600 0
115 20250311 174900 18128769550 192600 192600 192600 192600 0
116 20250311 174800 18128769550 192600 192600 192600 192600 0
117 20250311 174700 18128769550 192600 192600 192600 192600 0
118 20250311 174600 18128769550 192600 192600 192600 192600 0
119 20250311 174500 18128769550 192600 192600 192600 192600 0
120 20250311 174400 18128769550 192600 192600 192600 192600 0
121 20250311 174300 18128769550 192600 192600 192600 192600 0
122 20250311 174200 18128769550 192600 192600 192600 192600 2141
123 20250311 174100 18128769550 192600 192600 192600 192600 0
124 20250311 174000 18128769550 192600 192600 192600 192600 0
125 20250311 173900 18128769550 192600 192600 192600 192600 0
126 20250311 173800 18128769550 192600 192600 192600 192600 0
127 20250311 173700 18128769550 192600 192600 192600 192600 0
128 20250311 173600 18128769550 192600 192600 192600 192600 0
129 20250311 173500 18128769550 192600 192600 192600 192600 0
130 20250311 173400 18128769550 192600 192600 192600 192600 0
131 20250311 173300 18128769550 192600 192600 192600 192600 0
132 20250311 173200 18128769550 192600 192600 192600 192600 0
133 20250311 173100 18128769550 192600 192600 192600 192600 0
134 20250311 173000 18128769550 192600 192600 192600 192600 0
135 20250311 172900 18128769550 192600 192600 192600 192600 0
136 20250311 172800 18128769550 192600 192600 192600 192600 0
137 20250311 172700 18128769550 192600 192600 192600 192600 0
138 20250311 172600 18128769550 192600 192600 192600 192600 0
139 20250311 172500 18128769550 192600 192600 192600 192600 0
140 20250311 172400 18128769550 192600 192600 192600 192600 0
141 20250311 172300 18128769550 192600 192600 192600 192600 0
142 20250311 172200 18128769550 192600 192600 192600 192600 0
143 20250311 172100 18128769550 192600 192600 192600 192600 0
144 20250311 172000 18128769550 192600 192600 192600 192600 0
145 20250311 171900 18128769550 192600 192600 192600 192600 0
146 20250311 171800 18128769550 192600 192600 192600 192600 0
147 20250311 171700 18128769550 192600 192600 192600 192600 0
148 20250311 171600 18128769550 192600 192600 192600 192600 0
149 20250311 171500 18128769550 192600 192600 192600 192600 0
150 20250311 171400 18128769550 192600 192600 192600 192600 0
151 20250311 171300 18128769550 192600 192600 192600 192600 0
152 20250311 171200 18128769550 192600 192600 192600 192600 2141
153 20250311 171100 18128769550 192600 192600 192600 192600 0
154 20250311 171000 18128769550 192600 192600 192600 192600 0
155 20250311 170900 18128769550 192600 192600 192600 192600 0
156 20250311 170800 18128769550 192600 192600 192600 192600 0
157 20250311 170700 18128769550 192600 192600 192600 192600 0
158 20250311 170600 18128769550 192600 192600 192600 192600 0
159 20250311 170500 18128769550 192600 192600 192600 192600 0
160 20250311 170400 18128769550 192600 192600 192600 192600 0
161 20250311 170300 18128769550 192600 192600 192600 192600 0
162 20250311 170200 18128769550 192600 192600 192600 192600 0
163 20250311 170100 18128769550 192600 192600 192600 192600 0
164 20250311 170000 18128769550 192600 192600 192600 192600 0
165 20250311 165900 18128769550 192600 192600 192600 192600 0
166 20250311 165800 18128769550 192600 192600 192600 192600 0
167 20250311 165700 18128769550 192600 192600 192600 192600 0
168 20250311 165600 18128769550 192600 192600 192600 192600 0
169 20250311 165500 18128769550 192600 192600 192600 192600 0
170 20250311 165400 18128769550 192600 192600 192600 192600 0
171 20250311 165300 18128769550 192600 192600 192600 192600 0
172 20250311 165200 18128769550 192600 192600 192600 192600 0
173 20250311 165100 18128769550 192600 192600 192600 192600 0
174 20250311 165000 18128769550 192600 192600 192600 192600 0
175 20250311 164900 18128769550 192600 192600 192600 192600 0
176 20250311 164800 18128769550 192600 192600 192600 192600 0
177 20250311 164700 18128769550 192600 192600 192600 192600 0
178 20250311 164600 18128769550 192600 192600 192600 192600 0
179 20250311 164500 18128769550 192600 192600 192600 192600 0
180 20250311 164400 18128769550 192600 192600 192600 192600 0
181 20250311 164300 18128769550 192600 192600 192600 192600 0
182 20250311 164200 18128769550 192600 192600 192600 192600 2141
183 20250311 164100 18128769550 192600 192600 192600 192600 0
184 20250311 164000 18128769550 192600 192600 192600 192600 0
185 20250311 163900 18128769550 192600 192600 192600 192600 0
186 20250311 163800 18128769550 192600 192600 192600 192600 0
187 20250311 163700 18128769550 192600 192600 192600 192600 0
188 20250311 163600 18128769550 192600 192600 192600 192600 0
189 20250311 163500 18128769550 192600 192600 192600 192600 0
190 20250311 163400 18128769550 192600 192600 192600 192600 0
191 20250311 163300 18128769550 192600 192600 192600 192600 0
192 20250311 163200 18128769550 192600 192600 192600 192600 0
193 20250311 163100 18128769550 192600 192600 192600 192600 0
194 20250311 163000 18128769550 192600 192600 192600 192600 0
195 20250311 162900 18128769550 192600 192600 192600 192600 0
196 20250311 162800 18128769550 192600 192600 192600 192600 0
197 20250311 162700 18128769550 192600 192600 192600 192600 0
198 20250311 162600 18128769550 192600 192600 192600 192600 0
199 20250311 162500 18128769550 192600 192600 192600 192600 0
200 20250311 162400 18128769550 192600 192600 192600 192600 0
201 20250311 162300 18128769550 192600 192600 192600 192600 0
202 20250311 162200 18128769550 192600 192600 192600 192600 0
203 20250311 162100 18128769550 192600 192600 192600 192600 0
204 20250311 162000 18128769550 192600 192600 192600 192600 0
205 20250311 161900 18128769550 192600 192600 192600 192600 0
206 20250311 161800 18128769550 192600 192600 192600 192600 0
207 20250311 161700 18128769550 192600 192600 192600 192600 0
208 20250311 161600 18128769550 192600 192600 192600 192600 0
209 20250311 161500 18128769550 192600 192600 192600 192600 0
210 20250311 161400 18128769550 192600 192600 192600 192600 0
211 20250311 161300 18128769550 192600 192600 192600 192600 0
212 20250311 161200 18128769550 192600 192600 192600 192600 2141
213 20250311 161100 18128769550 192600 192600 192600 192600 0
214 20250311 161000 18128769550 192600 192600 192600 192600 0
215 20250311 160900 18128769550 192600 192600 192600 192600 0
216 20250311 160800 18128769550 192600 192600 192600 192600 0
217 20250311 160700 18128769550 192600 192600 192600 192600 0
218 20250311 160600 18128769550 192600 192600 192600 192600 0
219 20250311 160500 18128769550 192600 192600 192600 192600 0
220 20250311 160400 18128769550 192600 192600 192600 192600 0
221 20250311 160300 18128769550 192600 192600 192600 192600 0
222 20250311 160200 18128769550 192600 192600 192600 192600 0
223 20250311 160100 18128769550 192600 192600 192600 192600 0
224 20250311 160000 18128769550 192600 192600 192600 192600 0
225 20250311 155900 18128769550 192600 192600 192600 192600 0
226 20250311 155800 18128769550 192600 192600 192600 192600 0
227 20250311 155700 18128769550 192600 192600 192600 192600 0
228 20250311 155600 18128769550 192600 192600 192600 192600 0
229 20250311 155500 18128769550 192600 192600 192600 192600 0
230 20250311 155400 18128769550 192600 192600 192600 192600 0
231 20250311 155300 18128769550 192600 192600 192600 192600 0
232 20250311 155200 18128769550 192600 192600 192600 192600 0
233 20250311 155100 18128769550 192600 192600 192600 192600 0
234 20250311 155000 18128769550 192600 192600 192600 192600 0
235 20250311 154900 18128769550 192600 192600 192600 192600 0
236 20250311 154800 18128769550 192600 192600 192600 192600 0
237 20250311 154700 18128769550 192600 192600 192600 192600 0
238 20250311 154600 18128769550 192600 192600 192600 192600 0
239 20250311 154500 18128769550 192600 192600 192600 192600 0
240 20250311 154400 18128769550 192600 192600 192600 192600 0
241 20250311 154300 18128769550 192600 192600 192600 192600 0
242 20250311 154200 18128769550 192600 192600 192600 192600 2141
243 20250311 154100 18128769550 192600 192600 192600 192600 0
244 20250311 154000 18128769550 192600 192600 192600 192600 0
245 20250311 153900 18128769550 192600 192600 192600 192600 0
246 20250311 153800 18128769550 192600 192600 192600 192600 0
247 20250311 153700 18128769550 192600 192600 192600 192600 0
248 20250311 153600 18128769550 192600 192600 192600 192600 0
249 20250311 153500 18128769550 192600 192600 192600 192600 0
250 20250311 153400 18128769550 192600 192600 192600 192600 0
251 20250311 153300 18128769550 192600 192600 192600 192600 0
252 20250311 153200 18128769550 192600 192600 192600 192600 0
253 20250311 153100 18128769550 192600 192600 192600 192600 0
254 20250311 153000 18128769550 192600 192600 192600 192600 2141
255 20250311 152900 17716412950 193200 193200 193200 193200 0
256 20250311 152800 17716412950 193200 193200 193200 193200 0
257 20250311 152700 17716412950 193200 193200 193200 193200 0
258 20250311 152600 17716412950 193200 193200 193200 193200 0
259 20250311 152500 17716412950 193200 193200 193200 193200 0
260 20250311 152400 17716412950 193200 193200 193200 193200 0
261 20250311 152300 17716412950 193200 193200 193200 193200 0
262 20250311 152200 17716412950 193200 193200 193200 193200 0
263 20250311 152100 17716412950 193200 193200 193200 193200 0
264 20250311 152000 17716412950 193200 193200 193200 193200 0
265 20250311 151900 17716412950 193200 193400 193400 192600 184
266 20250311 151800 17680922850 193400 193000 193500 192800 857
267 20250311 151700 17515447350 193000 193000 193100 192900 492
268 20250311 151600 17420487050 193000 193100 193100 193000 199
269 20250311 151500 17382070750 193000 193100 193100 193000 137
270 20250311 151400 17355625450 193100 193100 193100 193000 212
271 20250311 151300 17314694250 193100 193200 193200 193000 274
272 20250311 151200 17261784950 193200 193200 193300 193200 172
273 20250311 151100 17228545450 193300 193300 193300 193200 158
274 20250311 151000 17198013750 193300 193200 193300 193200 136
275 20250311 150900 17171734450 193200 193100 193300 193000 112
276 20250311 150800 17150097350 193200 193300 193300 193100 151
277 20250311 150700 17120925650 193200 193000 193300 193000 343
278 20250311 150600 17054684750 192900 192900 193000 192900 61
279 20250311 150500 17042915550 192900 192900 193000 192900 116
280 20250311 150400 17020532350 192900 193000 193000 192900 100
281 20250311 150300 17001238450 193100 193000 193100 192800 124
282 20250311 150200 16977311850 193000 192900 193000 192800 47
283 20250311 150100 16968243350 192900 192800 192900 192700 135
284 20250311 150000 16942216850 192900 192700 193000 192700 116
285 20250311 145900 16919851850 192700 192800 192900 192700 178
286 20250311 145800 16885539450 192800 192800 193100 192700 118
287 20250311 145700 16862780050 192900 193000 193000 192900 70
288 20250311 145600 16849274950 193000 192900 193000 192900 166
289 20250311 145500 16817242250 193000 193000 193100 192900 98
290 20250311 145400 16798327950 193000 193000 193100 192900 98
291 20250311 145300 16779414350 193000 193000 193100 193000 87
292 20250311 145200 16762620950 193100 193100 193200 193000 140
293 20250311 145100 16735589050 193100 193000 193100 192900 122
294 20250311 145000 16712042350 193100 193100 193100 192700 123
295 20250311 144900 16688312450 193100 193100 193200 192900 95
296 20250311 144800 16669974650 193000 193100 193300 192900 102
297 20250311 144700 16650282450 193100 193100 193300 193000 94
298 20250311 144600 16632132050 193100 193100 193100 192900 82
299 20250311 144500 16616303850 193100 193000 193200 192900 121
300 20250311 144400 16592938050 193000 193100 193200 192900 96
301 20250311 144300 16574409250 193200 193300 193600 192900 128
302 20250311 144200 16549691050 193200 193100 193300 193100 73
303 20250311 144100 16535586350 193100 193000 193200 193000 90
304 20250311 144000 16518206350 193100 193100 193200 192900 106
305 20250311 143900 16497741750 193000 193100 193200 192900 121
306 20250311 143800 16474385750 193100 193100 193300 193000 107
307 20250311 143700 16453727250 193200 193400 193400 193000 99
308 20250311 143600 16434601750 193400 193000 193700 192800 209
309 20250311 143500 16394254050 193000 193000 193100 192700 117
310 20250311 143400 16371686050 193000 192900 193100 192900 96
311 20250311 143300 16353160950 193000 192900 193100 192900 100
312 20250311 143200 16333858550 193100 193100 193200 193000 124
313 20250311 143100 16309915550 193100 193000 193200 192900 75
314 20250311 143000 16295437050 193100 193200 193200 193000 132
315 20250311 142900 16269949400 193100 193100 193200 193000 81
316 20250311 142800 16254306050 193200 193100 193250 193100 102
317 20250311 142700 16234601600 193200 193200 193300 193000 156
318 20250311 142600 16204470000 193200 193400 193600 192900 170
319 20250311 142500 16171620200 193500 193500 193600 193200 69
320 20250311 142400 16158268700 193500 193300 193500 193100 129
321 20250311 142300 16133328600 193300 193400 193400 193100 89
322 20250311 142200 16116131000 193500 193500 193600 193000 110
323 20250311 142100 16094860700 193600 193600 193600 193500 130
324 20250311 142000 16069698000 193500 193400 193900 193000 131
325 20250311 141900 16044364900 193500 193700 193700 193400 199
326 20250311 141800 16005853500 193700 193800 193900 193600 127
327 20250311 141700 15981252600 193900 193500 193900 193500 405
328 20250311 141600 15902811200 193500 193700 193700 193500 310
329 20250311 141500 15842802400 193700 193700 193900 193600 165
330 20250311 141400 15810836400 193800 193700 193800 193600 440
331 20250311 141300 15725596500 193700 193400 194000 193400 443
332 20250311 141200 15639778100 193400 192900 193700 192900 361
333 20250311 141100 15569972300 193000 192900 193000 192900 134
334 20250311 141000 15544115600 192900 193000 193100 192900 270
335 20250311 140900 15492010400 192900 193000 193300 192900 508
336 20250311 140800 15393966900 193100 193400 193600 193000 293
337 20250311 140700 15337337200 193400 193300 193500 193200 108
338 20250311 140600 15316450100 193300 193200 193900 193000 207
339 20250311 140500 15276426200 193300 193300 193500 193200 121
340 20250311 140400 15253034500 193300 193400 193500 193200 107
341 20250311 140300 15232349800 193500 193300 193500 193300 68
342 20250311 140200 15219195200 193300 193600 193600 193300 240
343 20250311 140100 15172762000 193600 193500 193600 193500 166
344 20250311 140000 15140637000 193500 193700 193700 193500 97
345 20250311 135900 15121860700 193600 193800 193800 193600 119
346 20250311 135800 15098818300 193700 193800 193800 193700 101
347 20250311 135700 15079251100 193800 193800 193800 193500 87
348 20250311 135600 15062402300 193900 193600 194000 193500 80
349 20250311 135500 15046903500 193700 193700 193700 193600 195
350 20250311 135400 15009143700 193700 193900 194100 193700 222
351 20250311 135300 14966116050 194000 194000 194100 193800 231
352 20250311 135200 14921322850 194000 193700 194200 193700 345
353 20250311 135100 14854423150 193700 193700 193900 193500 154
354 20250311 135000 14824601950 193500 193700 193900 193500 131
355 20250311 134900 14799219050 193700 193900 193900 193600 135
356 20250311 134800 14773057350 193900 193300 194000 193300 298
357 20250311 134700 14715363350 193300 193450 193500 193100 143
358 20250311 134600 14687721800 193400 193300 193500 193300 144
359 20250311 134500 14659871800 193300 193400 193400 193100 115
360 20250311 134400 14637649100 193400 193200 193400 193200 79
361 20250311 134300 14622383100 193300 193400 193500 193200 115
362 20250311 134200 14600156000 193300 193200 193500 193200 238
363 20250311 134100 14554128600 193000 193300 193300 193000 107
364 20250311 134000 14533452700 193300 192900 193300 192700 298
365 20250311 133900 14475922100 192900 193000 193100 192700 366
366 20250311 133800 14405294800 193000 193000 193100 193000 97
367 20250311 133700 14386573400 193100 193100 193200 193100 190
368 20250311 133600 14349879900 193100 193200 193200 193100 55
369 20250311 133500 14339258500 193100 193150 193200 193100 131
370 20250311 133400 14313959350 193100 193000 193400 193000 100
371 20250311 133300 14294636350 193100 193000 193100 192800 140
372 20250311 133200 14267609650 192700 192500 193100 192500 189
373 20250311 133100 14231183850 192500 192400 192800 192400 391
374 20250311 133000 14155844350 192400 192700 192800 192400 93
375 20250311 132900 14137935550 192800 192700 192800 192400 124
376 20250311 132800 14114054950 192600 192700 192800 192600 103
377 20250311 132700 14094204350 192700 192700 192900 192700 57
378 20250311 132600 14083219650 192800 192900 193000 192800 148
379 20250311 132500 14054673850 193000 193000 193000 192900 119
380 20250311 132400 14031711550 193000 193300 193300 193000 184
381 20250311 132300 13996181650 193300 192600 193400 192400 457
382 20250311 132200 13907986000 192400 192600 192600 192400 84
383 20250311 132100 13891814500 192700 192600 192700 192600 163
384 20250311 132000 13860414800 192600 192200 192600 192200 217
385 20250311 131900 13818664900 192100 191900 192500 191900 332
386 20250311 131800 13754868800 192000 191400 192000 191400 151
387 20250311 131700 13725939600 191500 191600 191600 191500 164
388 20250311 131600 13694527500 191600 191800 191800 191600 148
389 20250311 131500 13666156700 191800 190500 191900 190300 408
390 20250311 131400 13588071600 190500 190300 190500 190300 103
391 20250311 131300 13568456800 190400 190200 190400 190100 88
392 20250311 131200 13551711100 190200 190400 190500 190200 68
393 20250311 131100 13538771000 190400 190300 190400 190100 94
394 20250311 131000 13520889200 190400 190300 190400 190100 118
395 20250311 130900 13498439500 190200 190100 190300 190100 39
396 20250311 130800 13491023500 190000 190100 190300 190000 112
397 20250311 130700 13469729300 190100 190100 190200 190100 69
398 20250311 130600 13456611200 190100 190100 190100 190000 143
399 20250311 130500 13429430000 190100 190100 190100 190100 87
400 20250311 130400 13412891300 190100 190100 190300 190100 204
401 20250311 130300 13374086100 190100 190200 190300 190100 97
402 20250311 130200 13355637500 190200 190400 190400 190200 60
403 20250311 130100 13344218500 190400 190300 190400 190300 63
404 20250311 130000 13332228000 190400 190200 190500 190200 148
405 20250311 125900 13304049900 190300 190200 190300 190100 93
406 20250311 125800 13286359700 190200 190300 190300 190200 63
407 20250311 125700 13274373000 190300 190200 190400 190200 155
408 20250311 125600 13244881200 190400 190200 190400 190200 55
409 20250311 125500 13234415100 190400 190300 190400 190300 61
410 20250311 125400 13222806200 190300 190200 190300 190100 106
411 20250311 125300 13202643200 190100 190200 190400 190100 113
412 20250311 125200 13181143300 190200 190200 190300 190200 82
413 20250311 125100 13165542300 190200 190300 190400 190200 85
414 20250311 125000 13149366500 190300 190200 190300 190100 145
415 20250311 124900 13121778200 190200 190200 190200 190100 46
416 20250311 124800 13113031300 190200 190400 190500 190200 85
417 20250311 124700 13096843700 190400 190300 190400 190300 49
418 20250311 124600 13087516100 190300 190300 190500 190300 79
419 20250311 124500 13072476000 190400 190400 190400 190300 122
420 20250311 124400 13049248300 190500 190800 190800 190300 229
421 20250311 124300 13005589400 190800 190200 191200 190200 1375
422 20250311 124200 12743737900 190200 190500 190600 190200 333
423 20250311 124100 12680365100 190600 190900 190900 190600 96
424 20250311 124000 12662054800 190900 191500 191500 190600 654
425 20250311 123900 12537108400 191500 191500 191600 191500 76
426 20250311 123800 12522554300 191500 191600 191900 191500 100
427 20250311 123700 12503394200 191600 191600 191700 191600 53
428 20250311 123600 12493237800 191600 192000 192000 191600 58
429 20250311 123500 12482113400 191900 191000 192000 190900 1255
430 20250311 123400 12241569400 191000 191000 191100 191000 118
431 20250311 123300 12219028100 190900 191100 191800 190900 98
432 20250311 123200 12200286500 191000 191100 191300 191000 37
433 20250311 123100 12193218300 191000 190700 191000 190500 143
434 20250311 123000 12165947100 190700 191000 191000 190700 106
435 20250311 122900 12145718300 191100 191100 191200 191000 76
436 20250311 122800 12131194400 191000 191000 191200 191000 91
437 20250311 122700 12113799000 191100 191600 191600 191100 191
438 20250311 122600 12077233800 191600 191700 191700 191600 61
439 20250311 122500 12065543600 191700 191800 191800 191700 73
440 20250311 122400 12051543400 191800 191800 191900 191700 119
441 20250311 122300 12028717700 191700 191700 191800 191700 183
442 20250311 122200 11993631300 191700 191500 191700 191500 112
443 20250311 122100 11972165100 191600 191400 191600 191400 75
444 20250311 122000 11957806500 191400 191400 192200 191400 166
445 20250311 121900 11925962500 191300 191400 191500 191300 110
446 20250311 121800 11904905000 191400 190900 192100 190900 181
447 20250311 121700 11870182000 190900 190800 191000 190600 107
448 20250311 121600 11849768800 190900 191000 191200 190900 218
449 20250311 121500 11808115600 190900 191000 191000 190700 160
450 20250311 121400 11777568250 191000 191500 191500 191000 136
451 20250311 121300 11751555850 191600 191500 191600 191400 129
452 20250311 121200 11726846250 191400 191600 191700 191400 234
453 20250311 121100 11682023650 191600 192200 192200 191600 84
454 20250311 121000 11665905850 192100 192300 192400 192000 115
455 20250311 120900 11643813550 192300 192000 192300 192000 102
456 20250311 120800 11624217000 192000 192300 192400 191600 243
457 20250311 120700 11577522400 192200 191700 192400 191600 181
458 20250311 120600 11542743100 192500 191100 192500 191100 1353
459 20250311 120500 11283450900 191100 191100 191200 191100 112
460 20250311 120400 11262044100 191100 190800 191200 190700 274
461 20250311 120300 11209730500 190900 190400 190900 190300 122
462 20250311 120200 11186479500 190500 190400 190600 189800 240
463 20250311 120100 11140790800 190300 190400 190400 190300 76
464 20250311 120000 11126322100 190300 190200 190400 189400 354
465 20250311 115900 11059057200 190200 190100 190400 190000 82
466 20250311 115800 11043466350 190100 190100 190200 190000 108
467 20250311 115700 11022935650 190100 189900 190200 189900 116
468 20250311 115600 11000883750 190100 190100 190200 189900 119
469 20250311 115500 10978271150 190000 190400 190400 190000 89
470 20250311 115400 10961341950 190400 190100 190500 190000 196
471 20250311 115300 10924046650 190100 190200 190200 189400 310
472 20250311 115200 10865134350 190200 190100 190400 190100 174
473 20250311 115100 10832025350 190100 190100 190300 190000 122
474 20250311 115000 10808829450 190200 189700 190200 189500 220
475 20250311 114900 10767045950 189700 189600 189700 189500 124
476 20250311 114800 10743531750 189600 189800 189900 189600 109
477 20250311 114700 10722849750 189800 189600 189900 189500 123
478 20250311 114600 10699505450 190000 190300 190500 189600 291
479 20250311 114500 10644230550 190300 190100 190400 190000 126
480 20250311 114400 10620251150 190100 190300 190400 190000 279
481 20250311 114300 10567158350 190200 190000 190300 189700 284
482 20250311 114200 10513166450 189800 189600 190000 189400 138
483 20250311 114100 10486987750 189600 189500 189800 189500 120
484 20250311 114000 10464229250 189500 189600 189700 189500 120
485 20250311 113900 10441483650 189600 189700 189700 188700 309
486 20250311 113800 10382977050 189900 189600 189900 189300 137
487 20250311 113700 10357014850 189600 189600 189700 189000 176
488 20250311 113600 10323675350 189600 189400 189800 189300 147
489 20250311 113500 10295825650 189300 189400 189600 189100 93
490 20250311 113400 10278216050 189400 189600 189700 189000 138
491 20250311 113300 10252074550 189600 189400 189800 189400 335
492 20250311 113200 10188567850 189500 189900 189900 188700 331
493 20250311 113100 10125915050 189900 188900 190000 188900 156
494 20250311 113000 10096358850 189600 188800 189700 188700 254
495 20250311 112900 10048334350 188900 189300 189400 188800 218
496 20250311 112800 10007111450 189300 189500 189600 189300 400
497 20250311 112700 9931342950 189700 189600 189800 189400 300
498 20250311 112600 9874481750 189500 190100 190200 189500 161
499 20250311 112500 9843894950 190100 190100 190300 190100 145
500 20250311 112400 9816322950 190200 190700 190700 190100 128
501 20250311 112300 9791957650 190800 190000 190800 190000 576
502 20250311 112200 9682264750 190200 189900 190500 189100 393
503 20250311 112100 9607665050 190000 190200 190200 189800 115
504 20250311 112000 9585815750 190200 190800 190800 190000 141
505 20250311 111900 9558983250 190800 190600 191300 190600 354
506 20250311 111800 9491374750 190500 190400 191000 190200 1204
507 20250311 111700 9261720750 190400 190900 191500 190400 366
508 20250311 111600 9191794950 190900 189000 191500 188900 1006
509 20250311 111500 9000267950 189000 188700 189100 188600 862
510 20250311 111400 8837514650 188700 188000 189300 188000 463
511 20250311 111300 8750089950 188000 189400 189400 187900 393
512 20250311 111200 8676063250 187900 186900 190000 186800 1114
513 20250311 111100 8466405450 186800 186400 186900 186300 272
514 20250311 111000 8415630950 186400 186200 186400 185700 185
515 20250311 110900 8381166800 186300 186100 186500 185500 270
516 20250311 110800 8330894100 186400 186500 186500 185400 233
517 20250311 110700 8287549300 186500 186100 186500 185700 310
518 20250311 110600 8229768600 185700 186300 186700 185400 384
519 20250311 110500 8158308700 186300 186100 186300 185400 235
520 20250311 110400 8114601200 186100 186200 186200 185500 152
521 20250311 110300 8086331600 186000 186000 186200 186000 274
522 20250311 110200 8035350500 185900 185600 185900 185300 190
523 20250311 110100 8000081400 185600 185300 185900 185200 247
524 20250311 110000 7954262900 185300 185200 185400 185200 191
525 20250311 105900 7918884750 185200 185200 185300 185200 218
526 20250311 105800 7878508350 185200 185300 185300 185200 388
527 20250311 105700 7806624050 185300 185300 185400 185200 223
528 20250311 105600 7765308050 185300 185300 185400 185300 229
529 20250311 105500 7722874050 185300 185800 185900 185300 1886
530 20250311 105400 7372922550 185800 185900 186000 185800 195
531 20250311 105300 7336675250 186000 186000 186200 185800 231
532 20250311 105200 7293714250 186100 185900 186200 185800 155
533 20250311 105100 7264889050 185900 185800 186000 185800 205
534 20250311 105000 7226790400 185800 185900 186100 185800 261
535 20250311 104900 7178282200 185900 186000 186100 185900 190
536 20250311 104800 7142942550 186000 185900 186100 185900 165
537 20250311 104700 7112259250 185900 186000 186200 185900 399
538 20250311 104600 7038055150 186100 186100 186100 186000 557
539 20250311 104500 6934408650 186100 186100 186200 186000 284
540 20250311 104400 6881560450 186000 186200 186900 186000 258
541 20250311 104300 6833529350 186200 186500 186500 186100 291
542 20250311 104200 6779318750 186500 186000 187600 186000 290
543 20250311 104100 6725219250 186000 186200 186300 186000 186
544 20250311 104000 6690592650 186200 185900 186200 185900 171
545 20250311 103900 6658774750 185900 186000 186100 185900 129
546 20250311 103800 6634786550 186000 186100 186200 186000 271
547 20250311 103700 6584364750 186100 186200 186900 186100 170
548 20250311 103600 6552696650 186200 186000 186200 185900 198
549 20250311 103500 6515860850 186000 186100 186100 186000 109
550 20250311 103400 6495585550 186100 186100 186300 186000 121
551 20250311 103300 6473063950 186100 186100 186200 186000 54
552 20250311 103200 6463015850 186000 186300 186600 186000 106
553 20250311 103100 6443282850 186300 186500 186500 186300 49
554 20250311 103000 6434147850 186600 186200 186800 186100 153
555 20250311 102900 6405609850 186000 186000 186300 185900 121
556 20250311 102800 6383095550 185900 186000 186500 185900 400
557 20250311 102700 6308669950 186100 186000 186100 185900 184
558 20250311 102600 6274456250 185900 185900 186000 185900 143
559 20250311 102500 6247869450 186000 185800 186300 185800 551
560 20250311 102400 6145398050 185800 186100 186100 185800 205
561 20250311 102300 6107273300 186100 186300 186300 186100 71
562 20250311 102200 6094051300 186300 185800 186500 185800 336
563 20250311 102100 6031487900 185900 185900 185900 185800 149
564 20250311 102000 6003800600 185900 185900 186100 185900 300
565 20250311 101900 5948022000 185900 186200 186200 185900 189
566 20250311 101800 5912874500 186200 186100 186400 186000 90
567 20250311 101700 5896120500 186100 185900 186200 185800 155
568 20250311 101600 5867294200 185800 186400 186400 185800 1760
569 20250311 101500 5539886400 186400 186900 186900 186400 476
570 20250311 101400 5451079600 186900 187100 187200 186600 166
571 20250311 101300 5420058500 187100 186700 187100 186600 247
572 20250311 101200 5373916600 186700 187100 187100 186700 104
573 20250311 101100 5354485400 187100 187300 187400 187100 180
574 20250311 101000 5320787000 187200 186600 187200 186600 218
575 20250311 100900 5280040400 186600 186800 186800 186300 370
576 20250311 100800 5211055200 186800 186600 186800 186500 212
577 20250311 100700 5171503400 186700 186800 186800 186300 950
578 20250311 100600 4994314400 186800 187200 187200 186800 382
579 20250311 100500 4922890700 187200 187200 187300 187100 229
580 20250311 100400 4880032800 187100 187400 187400 187100 276
581 20250311 100300 4828331400 187400 188100 188100 187400 3845
582 20250311 100200 4105754500 188100 188100 188100 188000 58
583 20250311 100100 4094847600 188100 188000 188200 188000 194
584 20250311 100000 4058364900 188000 188100 188300 188000 672
585 20250311 095900 3931989400 188100 188200 188200 188100 244
586 20250311 095800 3886092600 188100 188200 188300 188100 127
587 20250311 095700 3862195600 188200 188300 188400 188200 88
588 20250311 095600 3845631900 188300 188300 188400 188200 100
589 20250311 095500 3826804300 188200 188600 188600 188200 61
590 20250311 095400 3815316800 188400 188500 188500 188300 335
591 20250311 095300 3752195500 188500 188700 188700 188500 91
592 20250311 095200 3735041700 188700 188400 188700 188400 156
593 20250311 095100 3705615300 188400 188400 188700 188400 302
594 20250311 095000 3648673300 188400 188400 189100 188400 83
595 20250311 094900 3633030200 188400 188500 188500 188300 403
596 20250311 094800 3557110100 188700 189000 189000 188400 1084
597 20250311 094700 3352838500 188900 188600 188900 188500 118
598 20250311 094600 3330576400 188600 188700 188800 188600 131
599 20250311 094500 3305859700 188900 188500 189300 188500 219
600 20250311 094400 3264544000 188600 188600 188700 188500 249
601 20250311 094300 3217590100 188700 188700 188900 188600 267
602 20250311 094200 3167195100 188700 188700 188900 188500 154
603 20250311 094100 3138138000 188700 189700 189700 188700 56
604 20250311 094000 3127551900 189800 188700 189800 188600 187
605 20250311 093900 3092207600 188600 188900 189300 188500 582
606 20250311 093800 2982293000 188900 188800 188900 188800 196
607 20250311 093700 2945274500 188800 189000 189000 188800 32
608 20250311 093600 2939232500 188800 189200 189200 188800 28
609 20250311 093500 2933944600 189300 189300 189300 188700 619
610 20250311 093400 2816992900 189600 190100 190200 189400 202
611 20250311 093300 2778638200 190100 189900 190200 189900 26
612 20250311 093200 2773695600 190000 190300 190500 189900 84
613 20250311 093100 2757723600 190400 190100 190600 188900 1127
614 20250311 093000 2543757700 190200 189400 190800 189300 936
615 20250311 092900 2365567500 189300 189200 189300 188800 75
616 20250311 092800 2351383600 189100 189200 189200 188600 141
617 20250311 092700 2324735700 189300 188500 189300 188500 151
618 20250311 092600 2296258700 188500 188600 188600 188500 177
619 20250311 092500 2262884100 188600 188500 188600 188300 229
620 20250311 092400 2219722600 188500 189100 189300 188300 263
621 20250311 092300 2170110900 189000 189000 189300 189000 67
622 20250311 092200 2157444200 188900 188700 189000 188500 92
623 20250311 092100 2140070300 188800 188500 188800 188400 467
624 20250311 092000 2052077800 188400 188100 188400 188000 304
625 20250311 091900 1994828100 188100 189400 189400 188000 2460
626 20250311 091800 1531240000 189700 189400 189900 189100 1023
627 20250311 091700 1337400700 189100 189100 189300 189100 129
628 20250311 091600 1313003800 189100 189100 189300 189000 86
629 20250311 091500 1296739700 189200 189000 189300 188800 150
630 20250311 091400 1268403400 189000 189100 189100 188800 341
631 20250311 091300 1203962600 189000 189200 189300 189000 296
632 20250311 091200 1147998600 189000 189400 189400 189000 190
633 20250311 091100 1112058700 189400 189300 189400 189000 165
634 20250311 091000 1080823600 189400 189500 190000 189000 124
635 20250311 090900 1057324600 189000 189100 189300 189000 346
636 20250311 090800 991927300 189000 189200 189900 189000 425
637 20250311 090700 911551400 189200 189200 190000 189200 252
638 20250311 090600 863866500 189200 188800 190900 188800 1552
639 20250311 090500 569968100 188600 188800 189400 188500 142
640 20250311 090400 543166600 188800 188600 189500 188600 302
641 20250311 090300 486057800 188500 189300 189400 188500 288
642 20250311 090200 431737200 188500 188700 189400 188400 320
643 20250311 090100 371315600 188200 189000 189500 187900 512
644 20250311 090000 274622600 189000 188300 189500 187800 1459

1
058470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,72417,15242370,14374774500,3025610445000,0.48
20250306,78611,15242370,14943951100,2897574537000,0.52
20250305,81360,15242370,16760160000,3139928220000,0.53
20250304,80152,15242370,16310932000,3101822295000,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 72417 15242370 14374774500 3025610445000 0.48
3 20250306 78611 15242370 14943951100 2897574537000 0.52
4 20250305 81360 15242370 16760160000 3139928220000 0.53
5 20250304 80152 15242370 16310932000 3101822295000 0.53