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

648
064350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194600,113644719550,92200,92200,92200,92200,32532
20250311,194500,113644719550,92200,92200,92200,92200,0
20250311,194400,113644719550,92200,92200,92200,92200,0
20250311,194300,113644719550,92200,92200,92200,92200,0
20250311,194200,113644719550,92200,92200,92200,92200,0
20250311,194100,113644719550,92200,92200,92200,92200,0
20250311,194000,113644719550,92200,92200,92200,92200,0
20250311,193900,113644719550,92200,92200,92200,92200,0
20250311,193800,113644719550,92200,92200,92200,92200,0
20250311,193700,113644719550,92200,92200,92200,92200,0
20250311,193600,113644719550,92200,92200,92200,92200,0
20250311,193500,113644719550,92200,92200,92200,92200,0
20250311,193400,113644719550,92200,92200,92200,92200,0
20250311,193300,113644719550,92200,92200,92200,92200,0
20250311,193200,113644719550,92200,92200,92200,92200,0
20250311,193100,113644719550,92200,92200,92200,92200,0
20250311,193000,113644719550,92200,92200,92200,92200,0
20250311,192900,113644719550,92200,92200,92200,92200,0
20250311,192800,113644719550,92200,92200,92200,92200,0
20250311,192700,113644719550,92200,92200,92200,92200,0
20250311,192600,113644719550,92200,92200,92200,92200,0
20250311,192500,113644719550,92200,92200,92200,92200,0
20250311,192400,113644719550,92200,92200,92200,92200,0
20250311,192300,113644719550,92200,92200,92200,92200,0
20250311,192200,113644719550,92200,92200,92200,92200,0
20250311,192100,113644719550,92200,92200,92200,92200,0
20250311,192000,113644719550,92200,92200,92200,92200,0
20250311,191900,113644719550,92200,92200,92200,92200,0
20250311,191800,113644719550,92200,92200,92200,92200,0
20250311,191700,113644719550,92200,92200,92200,92200,0
20250311,191600,113644719550,92200,92200,92200,92200,32532
20250311,191500,113644719550,92200,92200,92200,92200,0
20250311,191400,113644719550,92200,92200,92200,92200,0
20250311,191300,113644719550,92200,92200,92200,92200,0
20250311,191200,113644719550,92200,92200,92200,92200,0
20250311,191100,113644719550,92200,92200,92200,92200,0
20250311,191000,113644719550,92200,92200,92200,92200,0
20250311,190900,113644719550,92200,92200,92200,92200,0
20250311,190800,113644719550,92200,92200,92200,92200,0
20250311,190700,113644719550,92200,92200,92200,92200,0
20250311,190600,113644719550,92200,92200,92200,92200,0
20250311,190500,113644719550,92200,92200,92200,92200,0
20250311,190400,113644719550,92200,92200,92200,92200,0
20250311,190300,113644719550,92200,92200,92200,92200,0
20250311,190200,113644719550,92200,92200,92200,92200,0
20250311,190100,113644719550,92200,92200,92200,92200,0
20250311,190000,113644719550,92200,92200,92200,92200,0
20250311,185900,113644719550,92200,92200,92200,92200,0
20250311,185800,113644719550,92200,92200,92200,92200,0
20250311,185700,113644719550,92200,92200,92200,92200,0
20250311,185600,113644719550,92200,92200,92200,92200,0
20250311,185500,113644719550,92200,92200,92200,92200,0
20250311,185400,113644719550,92200,92200,92200,92200,0
20250311,185300,113644719550,92200,92200,92200,92200,0
20250311,185200,113644719550,92200,92200,92200,92200,0
20250311,185100,113644719550,92200,92200,92200,92200,0
20250311,185000,113644719550,92200,92200,92200,92200,0
20250311,184900,113644719550,92200,92200,92200,92200,0
20250311,184800,113644719550,92200,92200,92200,92200,0
20250311,184700,113644719550,92200,92200,92200,92200,0
20250311,184600,113644719550,92200,92200,92200,92200,32532
20250311,184500,113644719550,92200,92200,92200,92200,0
20250311,184400,113644719550,92200,92200,92200,92200,0
20250311,184300,113644719550,92200,92200,92200,92200,0
20250311,184200,113644719550,92200,92200,92200,92200,0
20250311,184100,113644719550,92200,92200,92200,92200,0
20250311,184000,113644719550,92200,92200,92200,92200,0
20250311,183900,113644719550,92200,92200,92200,92200,0
20250311,183800,113644719550,92200,92200,92200,92200,0
20250311,183700,113644719550,92200,92200,92200,92200,0
20250311,183600,113644719550,92200,92200,92200,92200,0
20250311,183500,113644719550,92200,92200,92200,92200,0
20250311,183400,113644719550,92200,92200,92200,92200,0
20250311,183300,113644719550,92200,92200,92200,92200,0
20250311,183200,113644719550,92200,92200,92200,92200,0
20250311,183100,113644719550,92200,92200,92200,92200,0
20250311,183000,113644719550,92200,92200,92200,92200,0
20250311,182900,113644719550,92200,92200,92200,92200,0
20250311,182800,113644719550,92200,92200,92200,92200,0
20250311,182700,113644719550,92200,92200,92200,92200,0
20250311,182600,113644719550,92200,92200,92200,92200,0
20250311,182500,113644719550,92200,92200,92200,92200,0
20250311,182400,113644719550,92200,92200,92200,92200,0
20250311,182300,113644719550,92200,92200,92200,92200,0
20250311,182200,113644719550,92200,92200,92200,92200,0
20250311,182100,113644719550,92200,92200,92200,92200,0
20250311,182000,113644719550,92200,92200,92200,92200,0
20250311,181900,113644719550,92200,92200,92200,92200,0
20250311,181800,113644719550,92200,92200,92200,92200,0
20250311,181700,113644719550,92200,92200,92200,92200,0
20250311,181600,113644719550,92200,92200,92200,92200,32532
20250311,181500,113644719550,92200,92200,92200,92200,0
20250311,181400,113644719550,92200,92200,92200,92200,0
20250311,181300,113644719550,92200,92200,92200,92200,0
20250311,181200,113644719550,92200,92200,92200,92200,0
20250311,181100,113644719550,92200,92200,92200,92200,0
20250311,181000,113644719550,92200,92200,92200,92200,0
20250311,180900,113644719550,92200,92200,92200,92200,0
20250311,180800,113644719550,92200,92200,92200,92200,0
20250311,180700,113644719550,92200,92200,92200,92200,0
20250311,180600,113644719550,92200,92200,92200,92200,0
20250311,180500,113644719550,92200,92200,92200,92200,0
20250311,180400,113644719550,92200,92200,92200,92200,0
20250311,180300,113644719550,92200,92200,92200,92200,0
20250311,180200,113644719550,92200,92200,92200,92200,0
20250311,180100,113644719550,92200,92200,92200,92200,0
20250311,180000,113644719550,92200,92200,92200,92200,0
20250311,175900,113644719550,92200,92200,92200,92200,0
20250311,175800,113644719550,92200,92200,92200,92200,0
20250311,175700,113644719550,92200,92200,92200,92200,0
20250311,175600,113644719550,92200,92200,92200,92200,0
20250311,175500,113644719550,92200,92200,92200,92200,0
20250311,175400,113644719550,92200,92200,92200,92200,0
20250311,175300,113644719550,92200,92200,92200,92200,0
20250311,175200,113644719550,92200,92200,92200,92200,0
20250311,175100,113644719550,92200,92200,92200,92200,0
20250311,175000,113644719550,92200,92200,92200,92200,0
20250311,174900,113644719550,92200,92200,92200,92200,0
20250311,174800,113644719550,92200,92200,92200,92200,0
20250311,174700,113644719550,92200,92200,92200,92200,0
20250311,174600,113644719550,92200,92200,92200,92200,32532
20250311,174500,113644719550,92200,92200,92200,92200,0
20250311,174400,113644719550,92200,92200,92200,92200,0
20250311,174300,113644719550,92200,92200,92200,92200,0
20250311,174200,113644719550,92200,92200,92200,92200,0
20250311,174100,113644719550,92200,92200,92200,92200,0
20250311,174000,113644719550,92200,92200,92200,92200,0
20250311,173900,113644719550,92200,92200,92200,92200,0
20250311,173800,113644719550,92200,92200,92200,92200,0
20250311,173700,113644719550,92200,92200,92200,92200,0
20250311,173600,113644719550,92200,92200,92200,92200,0
20250311,173500,113644719550,92200,92200,92200,92200,0
20250311,173400,113644719550,92200,92200,92200,92200,0
20250311,173300,113644719550,92200,92200,92200,92200,0
20250311,173200,113644719550,92200,92200,92200,92200,0
20250311,173100,113644719550,92200,92200,92200,92200,0
20250311,173000,113644719550,92200,92200,92200,92200,0
20250311,172900,113644719550,92200,92200,92200,92200,0
20250311,172800,113644719550,92200,92200,92200,92200,0
20250311,172700,113644719550,92200,92200,92200,92200,0
20250311,172600,113644719550,92200,92200,92200,92200,0
20250311,172500,113644719550,92200,92200,92200,92200,0
20250311,172400,113644719550,92200,92200,92200,92200,0
20250311,172300,113644719550,92200,92200,92200,92200,0
20250311,172200,113644719550,92200,92200,92200,92200,0
20250311,172100,113644719550,92200,92200,92200,92200,0
20250311,172000,113644719550,92200,92200,92200,92200,0
20250311,171900,113644719550,92200,92200,92200,92200,0
20250311,171800,113644719550,92200,92200,92200,92200,0
20250311,171700,113644719550,92200,92200,92200,92200,0
20250311,171600,113644719550,92200,92200,92200,92200,32532
20250311,171500,113644719550,92200,92200,92200,92200,0
20250311,171400,113644719550,92200,92200,92200,92200,0
20250311,171300,113644719550,92200,92200,92200,92200,0
20250311,171200,113644719550,92200,92200,92200,92200,0
20250311,171100,113644719550,92200,92200,92200,92200,0
20250311,171000,113644719550,92200,92200,92200,92200,0
20250311,170900,113644719550,92200,92200,92200,92200,0
20250311,170800,113644719550,92200,92200,92200,92200,0
20250311,170700,113644719550,92200,92200,92200,92200,0
20250311,170600,113644719550,92200,92200,92200,92200,0
20250311,170500,113644719550,92200,92200,92200,92200,0
20250311,170400,113644719550,92200,92200,92200,92200,0
20250311,170300,113644719550,92200,92200,92200,92200,0
20250311,170200,113644719550,92200,92200,92200,92200,0
20250311,170100,113644719550,92200,92200,92200,92200,0
20250311,170000,113644719550,92200,92200,92200,92200,0
20250311,165900,113644719550,92200,92200,92200,92200,0
20250311,165800,113644719550,92200,92200,92200,92200,0
20250311,165700,113644719550,92200,92200,92200,92200,0
20250311,165600,113644719550,92200,92200,92200,92200,0
20250311,165500,113644719550,92200,92200,92200,92200,0
20250311,165400,113644719550,92200,92200,92200,92200,0
20250311,165300,113644719550,92200,92200,92200,92200,0
20250311,165200,113644719550,92200,92200,92200,92200,0
20250311,165100,113644719550,92200,92200,92200,92200,0
20250311,165000,113644719550,92200,92200,92200,92200,0
20250311,164900,113644719550,92200,92200,92200,92200,0
20250311,164800,113644719550,92200,92200,92200,92200,0
20250311,164700,113644719550,92200,92200,92200,92200,0
20250311,164600,113644719550,92200,92200,92200,92200,32532
20250311,164500,113644719550,92200,92200,92200,92200,0
20250311,164400,113644719550,92200,92200,92200,92200,0
20250311,164300,113644719550,92200,92200,92200,92200,0
20250311,164200,113644719550,92200,92200,92200,92200,0
20250311,164100,113644719550,92200,92200,92200,92200,0
20250311,164000,113644719550,92200,92200,92200,92200,0
20250311,163900,113644719550,92200,92200,92200,92200,0
20250311,163800,113644719550,92200,92200,92200,92200,0
20250311,163700,113644719550,92200,92200,92200,92200,0
20250311,163600,113644719550,92200,92200,92200,92200,0
20250311,163500,113644719550,92200,92200,92200,92200,0
20250311,163400,113644719550,92200,92200,92200,92200,0
20250311,163300,113644719550,92200,92200,92200,92200,0
20250311,163200,113644719550,92200,92200,92200,92200,0
20250311,163100,113644719550,92200,92200,92200,92200,0
20250311,163000,113644719550,92200,92200,92200,92200,0
20250311,162900,113644719550,92200,92200,92200,92200,0
20250311,162800,113644719550,92200,92200,92200,92200,0
20250311,162700,113644719550,92200,92200,92200,92200,0
20250311,162600,113644719550,92200,92200,92200,92200,0
20250311,162500,113644719550,92200,92200,92200,92200,0
20250311,162400,113644719550,92200,92200,92200,92200,0
20250311,162300,113644719550,92200,92200,92200,92200,0
20250311,162200,113644719550,92200,92200,92200,92200,0
20250311,162100,113644719550,92200,92200,92200,92200,0
20250311,162000,113644719550,92200,92200,92200,92200,0
20250311,161900,113644719550,92200,92200,92200,92200,0
20250311,161800,113644719550,92200,92200,92200,92200,0
20250311,161700,113644719550,92200,92200,92200,92200,0
20250311,161600,113644719550,92200,92200,92200,92200,32532
20250311,161500,113644719550,92200,92200,92200,92200,0
20250311,161400,113644719550,92200,92200,92200,92200,0
20250311,161300,113644719550,92200,92200,92200,92200,0
20250311,161200,113644719550,92200,92200,92200,92200,0
20250311,161100,113644719550,92200,92200,92200,92200,0
20250311,161000,113644719550,92200,92200,92200,92200,0
20250311,160900,113644719550,92200,92200,92200,92200,0
20250311,160800,113644719550,92200,92200,92200,92200,0
20250311,160700,113644719550,92200,92200,92200,92200,0
20250311,160600,113644719550,92200,92200,92200,92200,0
20250311,160500,113644719550,92200,92200,92200,92200,0
20250311,160400,113644719550,92200,92200,92200,92200,0
20250311,160300,113644719550,92200,92200,92200,92200,0
20250311,160200,113644719550,92200,92200,92200,92200,0
20250311,160100,113644719550,92200,92200,92200,92200,0
20250311,160000,113644719550,92200,92200,92200,92200,0
20250311,155900,113644719550,92200,92200,92200,92200,0
20250311,155800,113644719550,92200,92200,92200,92200,0
20250311,155700,113644719550,92200,92200,92200,92200,0
20250311,155600,113644719550,92200,92200,92200,92200,0
20250311,155500,113644719550,92200,92200,92200,92200,0
20250311,155400,113644719550,92200,92200,92200,92200,0
20250311,155300,113644719550,92200,92200,92200,92200,0
20250311,155200,113644719550,92200,92200,92200,92200,0
20250311,155100,113644719550,92200,92200,92200,92200,0
20250311,155000,113644719550,92200,92200,92200,92200,0
20250311,154900,113644719550,92200,92200,92200,92200,0
20250311,154800,113644719550,92200,92200,92200,92200,0
20250311,154700,113644719550,92200,92200,92200,92200,0
20250311,154600,113644719550,92200,92200,92200,92200,32532
20250311,154500,113644719550,92200,92200,92200,92200,0
20250311,154400,113644719550,92200,92200,92200,92200,0
20250311,154300,113644719550,92200,92200,92200,92200,0
20250311,154200,113644719550,92200,92200,92200,92200,0
20250311,154100,113644719550,92200,92200,92200,92200,0
20250311,154000,113644719550,92200,92200,92200,92200,0
20250311,153900,113644719550,92200,92200,92200,92200,0
20250311,153800,113644719550,92200,92200,92200,92200,0
20250311,153700,113644719550,92200,92200,92200,92200,0
20250311,153600,113644719550,92200,92200,92200,92200,0
20250311,153500,113644719550,92200,92200,92200,92200,0
20250311,153400,113644719550,92200,92200,92200,92200,0
20250311,153300,113644719550,92200,92200,92200,92200,0
20250311,153200,113644719550,92200,92200,92200,92200,0
20250311,153100,113644719550,92200,92200,92200,92200,0
20250311,153000,113644719550,92200,92200,92200,92200,32532
20250311,152900,110645269150,92300,92300,92300,92300,0
20250311,152800,110645269150,92300,92300,92300,92300,0
20250311,152700,110645269150,92300,92300,92300,92300,0
20250311,152600,110645269150,92300,92300,92300,92300,0
20250311,152500,110645269150,92300,92300,92300,92300,0
20250311,152400,110645269150,92300,92300,92300,92300,0
20250311,152300,110645269150,92300,92300,92300,92300,0
20250311,152200,110645269150,92300,92300,92300,92300,0
20250311,152100,110645269150,92300,92300,92300,92300,0
20250311,152000,110645269150,92300,92300,92300,92300,0
20250311,151900,110645269150,92300,92100,92400,92000,8626
20250311,151800,109850093150,92100,92200,92400,92000,2275
20250311,151700,109640425850,92200,92400,92400,91700,12160
20250311,151600,108521011350,92400,92300,92400,92300,2373
20250311,151500,108301951450,92300,92200,92400,92200,1446
20250311,151400,108168445450,92300,92300,92300,92200,3002
20250311,151300,107891422350,92200,92400,92500,92200,5376
20250311,151200,107395144950,92500,92800,92800,92400,2840
20250311,151100,107132320150,92800,92700,92800,92500,4265
20250311,151000,106737258400,92700,92700,92800,92600,8777
20250311,150900,105923958500,92700,92300,93000,92300,20711
20250311,150800,104003921700,92300,92200,92300,92100,6294
20250311,150700,103423149350,92100,92200,92300,92100,2082
20250311,150600,103231226400,92100,92000,92200,92000,11321
20250311,150500,102188469800,92100,92000,92100,91900,3059
20250311,150400,101907045350,91900,92000,92000,91900,5118
20250311,150300,101436227300,92000,91800,92000,91700,3660
20250311,150200,101099943400,91700,91800,91800,91600,1977
20250311,150100,100918567500,91700,91600,91800,91500,2063
20250311,150000,100729478400,91600,91500,91800,91500,1806
20250311,145900,100564032900,91500,91600,91800,91500,4263
20250311,145800,100173329300,91700,91500,91700,91500,1214
20250311,145700,100062108900,91500,91500,91600,91500,1140
20250311,145600,99957757250,91600,91400,91600,91400,1959
20250311,145500,99778521050,91400,91500,91500,91400,1228
20250311,145400,99666205650,91400,91400,91500,91400,859
20250311,145300,99587672550,91400,91400,91500,91300,1560
20250311,145200,99445109650,91400,91500,91500,91300,2490
20250311,145100,99217565550,91400,91400,91500,91300,849
20250311,145000,99139992200,91400,91300,91500,91300,1360
20250311,144900,99015739200,91400,91400,91500,91300,1193
20250311,144800,98906736750,91400,91400,91500,91300,1326
20250311,144700,98785569450,91400,91300,91500,91300,2500
20250311,144600,98557037350,91300,91300,91400,91300,1649
20250311,144500,98406460800,91300,91300,91500,91300,1856
20250311,144400,98236820250,91300,91300,91500,91300,1166
20250311,144300,98130254700,91300,91300,91400,91300,1315
20250311,144200,98010136100,91400,91300,91500,91300,1332
20250311,144100,97888411800,91300,91300,91400,91300,1008
20250311,144000,97796344550,91300,91300,91400,91300,1326
20250311,143900,97675227250,91400,91300,91400,91300,981
20250311,143800,97585621250,91300,91500,91500,91300,3490
20250311,143700,97266524550,91500,91500,91600,91500,945
20250311,143600,97180007800,91500,91500,91500,91400,1376
20250311,143500,97054133700,91600,91400,91600,91400,1166
20250311,143400,96947443700,91400,91450,91500,91400,1398
20250311,143300,96819565300,91400,91400,91500,91400,1543
20250311,143200,96678507650,91400,91400,91500,91400,635
20250311,143100,96620456250,91400,91400,91500,91400,1437
20250311,143000,96489016750,91400,91500,91600,91400,1742
20250311,142900,96329671900,91500,91500,91600,91500,782
20250311,142800,96258117100,91600,91700,91700,91500,2073
20250311,142700,96068286800,91600,91600,91700,91600,875
20250311,142600,95988107450,91600,91600,91800,91600,471
20250311,142500,95944954850,91500,91500,91900,91400,1816
20250311,142400,95778670950,91500,91600,91700,91500,3520
20250311,142300,95456379600,91650,91600,91700,91600,875
20250311,142200,95376192950,91600,91500,91700,91400,2032
20250311,142100,95190111300,91500,91500,91500,91400,1002
20250311,142000,95098479900,91400,91400,91500,91300,991
20250311,141900,95007931700,91400,91500,91600,91300,1873
20250311,141800,94836724850,91500,91600,91600,91300,3392
20250311,141700,94526524250,91600,91800,91800,91500,7309
20250311,141600,93856820450,91700,91700,91800,91700,1456
20250311,141500,93723240600,91700,91700,91800,91700,2364
20250311,141400,93506391950,91700,91800,91800,91700,2150
20250311,141300,93309139850,91800,91900,92000,91800,11471
20250311,141200,92255791450,92000,92000,92000,91900,1791
20250311,141100,92091113000,92000,92100,92200,92000,4528
20250311,141000,91674220800,92100,92100,92200,92100,975
20250311,140900,91584399400,92100,92200,92200,92100,717
20250311,140800,91518339800,92300,92300,92300,92100,2362
20250311,140700,91300555500,92200,92200,92300,92200,1052
20250311,140600,91203516450,92300,92200,92300,92200,560
20250311,140500,91151865900,92200,92200,92300,92200,741
20250311,140400,91083521650,92200,92100,92300,92100,2090
20250311,140300,90890850600,92100,92100,92150,92100,720
20250311,140200,90824536950,92100,92100,92200,92000,435
20250311,140100,90784479350,92100,92000,92200,92000,732
20250311,140000,90717073650,92000,92000,92200,92000,654
20250311,135900,90656844900,92000,92100,92100,91900,1961
20250311,135800,90476428000,92100,92000,92100,92000,611
20250311,135700,90420209000,92000,92000,92100,92000,791
20250311,135600,90347428000,92000,92100,92200,91900,1836
20250311,135500,90178602550,92100,92000,92100,91900,906
20250311,135400,90095232250,92000,92100,92100,91900,6236
20250311,135300,89521650450,92000,92100,92100,92000,833
20250311,135200,89444976800,92100,92100,92200,92100,1031
20250311,135100,89350018050,92100,92100,92200,92100,1142
20250311,135000,89244834550,92100,92100,92200,92100,1070
20250311,134900,89146241150,92100,92100,92200,92100,1306
20250311,134800,89025896800,92100,92300,92300,92100,2633
20250311,134700,88783175000,92300,92300,92400,92300,3443
20250311,134600,88465363200,92300,92300,92400,92300,902
20250311,134500,88382102650,92300,92300,92400,92300,822
20250311,134400,88306211850,92300,92350,92400,92300,705
20250311,134300,88241131300,92300,92400,92500,92300,2420
20250311,134200,88017585000,92400,92400,92500,92400,768
20250311,134100,87946604100,92400,92400,92500,92400,683
20250311,134000,87883473150,92500,92300,92500,92300,873
20250311,133900,87802802550,92300,92300,92500,92300,2396
20250311,133800,87581462300,92300,92300,92400,92300,828
20250311,133700,87504994750,92300,92400,92400,92300,954
20250311,133600,87416908450,92300,92200,92400,92200,2113
20250311,133500,87221906950,92200,92200,92300,92200,1046
20250311,133400,87125462450,92200,92250,92300,92200,1209
20250311,133300,87013979250,92200,92200,92300,92200,1683
20250311,133200,86858804400,92200,92300,92400,92200,4264
20250311,133100,86465224650,92400,92300,92400,92300,1227
20250311,133000,86351892300,92300,92300,92350,92300,492
20250311,132900,86306480550,92300,92300,92400,92300,496
20250311,132800,86260694250,92400,92300,92400,92300,797
20250311,132700,86187124750,92300,92400,92500,92200,5816
20250311,132600,85650045650,92400,92350,92500,92300,1995
20250311,132500,85465700400,92400,92300,92400,92300,1074
20250311,132400,85366503050,92300,92300,92400,92300,881
20250311,132300,85285143850,92300,92300,92300,92200,2607
20250311,132200,85044570700,92300,92300,92300,92200,791
20250311,132100,84971594100,92300,92300,92400,92200,4257
20250311,132000,84578697300,92300,92300,92400,92300,2569
20250311,131900,84341337800,92400,92350,92400,92300,1968
20250311,131800,84159523900,92400,92300,92400,92300,917
20250311,131700,84074832850,92350,92300,92400,92300,1554
20250311,131600,83931314200,92400,92300,92400,92300,764
20250311,131500,83860757000,92400,92400,92400,92300,811
20250311,131400,83785893000,92400,92300,92400,92200,1542
20250311,131300,83643623800,92300,92300,92400,92200,1365
20250311,131200,83517679500,92300,92300,92400,92200,1836
20250311,131100,83348246700,92300,92200,92300,92200,644
20250311,131000,83288825800,92200,92300,92300,92200,1325
20250311,130900,83166574200,92300,92300,92300,92100,1428
20250311,130800,83034861700,92200,92000,92300,92000,1217
20250311,130700,82922726900,92100,92100,92200,92000,951
20250311,130600,82835161600,92100,92100,92200,92000,791
20250311,130500,82762275700,92000,92100,92200,92000,1112
20250311,130400,82659836600,92100,92100,92200,92000,1941
20250311,130300,82481022700,92000,92000,92100,92000,2050
20250311,130200,82292274100,92000,92000,92100,92000,1034
20250311,130100,82197109250,92100,92200,92200,92000,1920
20250311,130000,82020345650,92200,92000,92200,92000,1905
20250311,125900,81844897250,91900,92000,92100,91900,1438
20250311,125800,81712580450,92000,91900,92000,91900,715
20250311,125700,81646812450,91900,91900,92000,91900,1098
20250311,125600,81545830650,92000,92000,92000,91900,494
20250311,125500,81500429950,91900,91900,92000,91900,1027
20250311,125400,81405970250,92000,92000,92100,91900,1170
20250311,125300,81298351800,92100,92000,92100,91900,1751
20250311,125200,81137246900,92100,92000,92100,92000,1236
20250311,125100,81023466900,92000,92000,92000,92000,548
20250311,125000,80973050900,92000,92000,92100,92000,1137
20250311,124900,80868398450,92000,92000,92100,92000,426
20250311,124800,80829201400,92000,92100,92100,92000,492
20250311,124700,80783931750,92100,92000,92100,92000,1667
20250311,124600,80630435050,92000,91900,92100,91900,466
20250311,124500,80587572150,91900,91900,91900,91800,1448
20250311,124400,80454547950,91800,91900,92100,91800,1906
20250311,124300,80279380650,92000,92000,92100,91900,606
20250311,124200,80223637950,92000,92000,92000,91900,1068
20250311,124100,80125439850,92000,92100,92100,91900,1007
20250311,124000,80032803150,92000,91900,92300,91900,2981
20250311,123900,79758509850,92000,92000,92000,91900,1516
20250311,123800,79619055750,92100,92000,92100,92000,1241
20250311,123700,79504842050,92100,92100,92200,92000,1699
20250311,123600,79348318250,92100,92100,92100,92000,989
20250311,123500,79257246250,92100,92200,92200,92100,1043
20250311,123400,79161172250,92100,92100,92300,92000,1019
20250311,123300,79067299350,92200,92100,92200,92000,1375
20250311,123200,78940663450,92100,92000,92100,92000,555
20250311,123100,78889588650,92000,92000,92100,92000,1033
20250311,123000,78794519050,92100,92100,92300,92000,1895
20250311,122900,78619882450,92300,92200,92300,92100,2233
20250311,122800,78414002650,92200,92300,92300,91900,4216
20250311,122700,78025528350,92300,92300,92300,92200,1942
20250311,122600,77846322650,92300,92300,92500,92300,4109
20250311,122500,77466698400,92300,92300,92300,92200,2026
20250311,122400,77279758000,92300,92000,92300,92000,15081
20250311,122300,75888102400,92100,92100,92100,92000,939
20250311,122200,75801638200,92100,92100,92100,92000,935
20250311,122100,75715556550,92050,92000,92150,92000,925
20250311,122000,75630435900,92000,91900,92200,91800,2382
20250311,121900,75411060050,91900,91700,91900,91700,1784
20250311,121800,75247309950,91700,91900,92000,91700,1062
20250311,121700,75149797350,92000,91900,92000,91900,661
20250311,121600,75089044350,91900,91900,92000,91800,1790
20250311,121500,74924489650,91900,91800,92000,91700,1438
20250311,121400,74792439950,91800,91700,91800,91700,1496
20250311,121300,74655179150,91700,91800,91800,91700,923
20250311,121200,74570538150,91800,91800,91900,91700,1102
20250311,121100,74469366100,91800,91800,91900,91700,240
20250311,121000,74447332500,91800,91900,92200,91700,5521
20250311,120900,73939803800,91800,91800,91900,91800,700
20250311,120800,73875523700,91800,91900,92000,91800,1892
20250311,120700,73701660600,92000,91900,92000,91800,2107
20250311,120600,73508029800,91900,92000,92100,91900,1945
20250311,120500,73329076300,92000,92100,92100,92000,941
20250311,120400,73242489900,92100,92100,92200,92000,2559
20250311,120300,73006771100,92100,92200,92200,92100,1419
20250311,120200,72875990400,92200,92000,92200,92000,5543
20250311,120100,72365304450,92000,91900,92100,91900,1359
20250311,120000,72240272850,92000,92000,92000,91900,3592
20250311,115900,71909865450,92000,91900,92000,91900,789
20250311,115800,71837316750,92000,91900,92000,91900,1272
20250311,115700,71720379850,91900,91900,92000,91900,2096
20250311,115600,71527612850,91900,92000,92000,91900,3526
20250311,115500,71203446550,92000,91900,92000,91900,1077
20250311,115400,71104422350,92000,91900,92000,91900,1193
20250311,115300,70994747550,91900,91900,92000,91900,832
20250311,115200,70918261050,91900,91900,92000,91800,3023
20250311,115100,70640435250,91900,91900,92000,91900,764
20250311,115000,70570157350,91900,91800,92000,91700,3977
20250311,114900,70204889150,91800,91700,91800,91700,2124
20250311,114800,70009994750,91700,91800,91900,91700,3057
20250311,114700,69729417550,91800,91900,91900,91800,1061
20250311,114600,69631979550,91800,91900,91900,91800,1158
20250311,114500,69525658000,91900,91900,91900,91800,741
20250311,114400,69457606500,91900,91800,91900,91800,1157
20250311,114300,69351346100,91900,91800,91900,91800,758
20250311,114200,69281734300,91800,91900,91900,91800,904
20250311,114100,69198697700,91800,91800,91900,91700,4258
20250311,114000,68807787600,91800,91700,91800,91700,3220
20250311,113900,68512293300,91700,91800,91800,91700,2564
20250311,113800,68277060550,91700,91500,91800,91500,1221
20250311,113700,68165123050,91500,91400,91600,91400,1545
20250311,113600,68023660150,91400,91300,91500,91200,889
20250311,113500,67942392950,91300,91300,91400,91200,2215
20250311,113400,67740158750,91300,91600,91600,91300,3418
20250311,113300,67427540350,91500,91500,91600,91500,375
20250311,113200,67393204850,91600,91700,91700,91500,2153
20250311,113100,67195880750,91700,91600,91800,91500,1237
20250311,113000,67082520550,91500,91600,91700,91500,3057
20250311,112900,66802582350,91700,91700,91800,91700,2545
20250311,112800,66569178650,91700,91800,91800,91700,1287
20250311,112700,66451097950,91800,91500,91800,91500,1618
20250311,112600,66302913050,91500,91700,91900,91500,3262
20250311,112500,66003957950,91700,91700,91900,91700,2634
20250311,112400,65762137350,91800,91800,91800,91700,1790
20250311,112300,65597851550,91800,91600,91800,91600,3072
20250311,112200,65316144950,91600,91500,91700,91500,1607
20250311,112100,65168931950,91600,91500,91600,91500,1660
20250311,112000,65016957850,91600,91550,91600,91500,763
20250311,111900,64947104000,91600,91600,91600,91500,957
20250311,111800,64859457400,91600,91500,91600,91500,1464
20250311,111700,64725386700,91500,91600,91600,91500,745
20250311,111600,64657185400,91500,91700,91700,91500,3311
20250311,111500,64353920050,91700,91600,91700,91600,752
20250311,111400,64285024650,91700,91700,91800,91600,2153
20250311,111300,64087685350,91800,91600,91800,91600,1206
20250311,111200,63977084250,91700,91700,91700,91600,2192
20250311,111100,63776116950,91700,91700,91700,91600,1319
20250311,111000,63655248450,91600,91600,91700,91600,1436
20250311,110900,63523621500,91700,91600,91700,91600,975
20250311,110800,63434255400,91600,91500,91700,91500,1626
20250311,110700,63285350400,91500,91500,91600,91400,1800
20250311,110600,63120655150,91500,91800,91800,91500,2468
20250311,110500,62894444650,91800,91900,91900,91700,1526
20250311,110400,62754324800,91900,91850,91900,91800,1605
20250311,110300,62606923000,91900,91800,91900,91700,2872
20250311,110200,62343274900,91800,91500,91800,91500,6786
20250311,110100,61721355050,91500,91500,91600,91500,910
20250311,110000,61638047600,91600,91500,91600,91400,694
20250311,105900,61574541300,91400,91600,91600,91200,3963
20250311,105800,61212126650,91500,91600,91600,91500,1591
20250311,105700,61066429750,91700,91600,91700,91500,2793
20250311,105600,60810609450,91500,91600,91600,91500,1947
20250311,105500,60632336200,91600,91600,91700,91400,2239
20250311,105400,60427316350,91600,91500,91700,91300,2467
20250311,105300,60201505000,91600,91500,91700,91500,941
20250311,105200,60115324700,91600,91600,91700,91500,2024
20250311,105100,59929939700,91500,91600,91700,91500,3518
20250311,105000,59607606550,91700,91600,91800,91600,3325
20250311,104900,59302712950,91700,91500,91700,91400,6667
20250311,104800,58691997550,91500,91200,91600,91100,7802
20250311,104700,57978773950,91100,91000,91200,91000,896
20250311,104600,57897134050,91100,91200,91300,91000,3041
20250311,104500,57619860950,91200,91200,91300,91200,2658
20250311,104400,57377358550,91200,91300,91300,91200,1264
20250311,104300,57261986750,91300,91500,91500,91200,2622
20250311,104200,57022455050,91500,91300,91500,91300,2889
20250311,104100,56758505950,91300,91200,91300,91100,2575
20250311,104000,56523549950,91200,91100,91200,91100,920
20250311,103900,56439665100,91100,90600,91100,90600,7897
20250311,103800,55721587900,90700,90800,90900,90600,1838
20250311,103700,55554698950,90900,90700,90900,90700,1476
20250311,103600,55420657950,90800,90700,90800,90600,1482
20250311,103500,55286184050,90700,90600,90700,90600,1670
20250311,103400,55134817450,90700,90700,90800,90600,3377
20250311,103300,54828590950,90700,90800,90800,90700,1504
20250311,103200,54692148650,90800,90900,90900,90700,2048
20250311,103100,54506188250,90900,90650,90900,90600,1174
20250311,103000,54399677250,90600,90400,90600,90300,1842
20250311,102900,54233140900,90400,90400,90600,90300,1621
20250311,102800,54086536500,90500,90200,90500,90200,1479
20250311,102700,53952963350,90200,90100,90200,90000,1770
20250311,102600,53793455650,90100,90100,90200,90000,3925
20250311,102500,53439815450,90050,89900,90200,89800,1672
20250311,102400,53289326600,89800,89700,89900,89700,1987
20250311,102300,53111013700,89800,89600,89900,89600,1399
20250311,102200,52985484250,89600,89600,89700,89600,2623
20250311,102100,52750361050,89700,89700,89700,89600,2201
20250311,102000,52553084900,89700,89800,89800,89600,4385
20250311,101900,52159922800,89800,90000,90000,89800,1678
20250311,101800,52009053300,90000,89600,90000,89600,3879
20250311,101700,51660844600,89700,90100,90200,89600,8198
20250311,101600,50923332900,90200,89500,90600,89500,10892
20250311,101500,49946314700,89500,89700,89800,89500,7989
20250311,101400,49230448350,89700,90200,90200,89600,27694
20250311,101300,46740958100,90200,90300,90400,90200,1160
20250311,101200,46636241400,90300,90400,90400,90200,1172
20250311,101100,46530403400,90300,90100,90400,90100,696
20250311,101000,46467586850,90100,90100,90600,90000,4673
20250311,100900,46046461700,90000,90100,90150,90000,12272
20250311,100800,44941824750,90100,90400,90400,90000,10451
20250311,100700,43999699650,90500,90400,90500,90200,8903
20250311,100600,43195258350,90500,90500,90700,90400,3227
20250311,100500,42903070950,90500,90500,90600,90500,2339
20250311,100400,42691358050,90500,90700,90700,90500,4828
20250311,100300,42254003150,90600,90600,90800,90600,1723
20250311,100200,42097767800,90700,90900,91000,90600,5399
20250311,100100,41607523000,90900,90900,91000,90900,1122
20250311,100000,41505512600,90900,91000,91000,90900,1223
20250311,095900,41394321100,91000,90800,91000,90700,2465
20250311,095800,41170266250,90800,90700,90800,90500,4322
20250311,095700,40778255450,90800,90400,90800,90400,4388
20250311,095600,40380703700,90400,90600,90800,90400,3498
20250311,095500,40064096550,90700,91100,91200,90600,9636
20250311,095400,39188529800,91100,91400,91400,91100,3585
20250311,095300,38861410800,91500,91600,91700,91400,2178
20250311,095200,38662119900,91500,91900,91900,91400,5209
20250311,095100,38185432700,91600,91600,92100,91500,7892
20250311,095000,37460801050,91600,92100,92100,91600,5173
20250311,094900,36985708250,92100,92200,92300,92100,3113
20250311,094800,36698777950,92200,91900,92200,91900,5805
20250311,094700,36164243800,91900,91800,92200,91700,5066
20250311,094600,35698525100,91800,91700,91800,91600,1773
20250311,094500,35535843600,91700,91800,91900,91500,4125
20250311,094400,35157421050,91800,92300,92300,91800,9412
20250311,094300,34290671550,92300,91600,92300,91500,15316
20250311,094200,32882483550,91600,91500,91600,91200,10789
20250311,094100,31896485750,91600,91500,91600,91400,3947
20250311,094000,31535333700,91500,91400,91500,91300,3701
20250311,093900,31197111550,91300,91100,91400,91100,2949
20250311,093800,30927903300,91100,90900,91100,90800,4068
20250311,093700,30557742200,90800,90600,91000,90500,4567
20250311,093600,30143200000,90600,90600,90600,90500,1355
20250311,093500,30020502250,90500,90800,90900,90500,3862
20250311,093400,29670359450,90700,90500,90800,90200,6430
20250311,093300,29087969350,90400,90400,90600,90300,2277
20250311,093200,28882059950,90400,89800,90400,89800,3788
20250311,093100,28541153850,89800,90100,90200,89800,15554
20250311,093000,27141785850,90100,90100,90200,90000,2510
20250311,092900,26915707600,90000,90300,90300,90000,6192
20250311,092800,26357705350,90300,90300,90400,90200,2220
20250311,092700,26157288200,90400,90200,90700,90100,4282
20250311,092600,25770374450,90200,90000,90300,90000,5251
20250311,092500,25297438950,90000,90800,90900,90000,9593
20250311,092400,24429103350,90800,91200,91200,90800,15777
20250311,092300,22995256800,91200,91400,91400,91100,5243
20250311,092200,22516665400,91450,91400,91800,91300,5040
20250311,092100,22055228750,91400,91400,91500,91100,8057
20250311,092000,21319774650,91400,91700,91700,91100,8171
20250311,091900,20572883150,91700,91400,91800,91300,6926
20250311,091800,19938230350,91300,90900,91300,90800,6252
20250311,091700,19368759800,90900,90600,90900,90500,4161
20250311,091600,18991229400,90500,90300,90500,90300,2687
20250311,091500,18748272400,90300,90250,90500,90200,5111
20250311,091400,18286879650,90300,90100,90300,90100,4131
20250311,091300,17914240750,90100,89800,90100,89800,5249
20250311,091200,17441669950,89800,89700,89900,89600,4910
20250311,091100,17001212850,89700,89700,89800,89600,9250
20250311,091000,16171557900,89800,89900,90000,89700,9457
20250311,090900,15322209550,90000,89900,90100,89900,5399
20250311,090800,14836546850,89900,90000,90100,89900,7004
20250311,090700,14206418850,90000,89800,90100,89700,15681
20250311,090600,12797062800,89900,90100,90100,89900,9510
20250311,090500,11941368400,90100,90200,90300,90000,13000
20250311,090400,10770783400,90300,90700,90800,90100,17350
20250311,090300,9201789900,90800,90400,91600,90300,19996
20250311,090200,7386283400,90300,89600,90400,89500,27250
20250311,090100,4935232400,89600,88500,89700,88400,13669
20250311,090000,3717109500,88500,88800,88900,88400,41630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194600 113644719550 92200 92200 92200 92200 32532
3 20250311 194500 113644719550 92200 92200 92200 92200 0
4 20250311 194400 113644719550 92200 92200 92200 92200 0
5 20250311 194300 113644719550 92200 92200 92200 92200 0
6 20250311 194200 113644719550 92200 92200 92200 92200 0
7 20250311 194100 113644719550 92200 92200 92200 92200 0
8 20250311 194000 113644719550 92200 92200 92200 92200 0
9 20250311 193900 113644719550 92200 92200 92200 92200 0
10 20250311 193800 113644719550 92200 92200 92200 92200 0
11 20250311 193700 113644719550 92200 92200 92200 92200 0
12 20250311 193600 113644719550 92200 92200 92200 92200 0
13 20250311 193500 113644719550 92200 92200 92200 92200 0
14 20250311 193400 113644719550 92200 92200 92200 92200 0
15 20250311 193300 113644719550 92200 92200 92200 92200 0
16 20250311 193200 113644719550 92200 92200 92200 92200 0
17 20250311 193100 113644719550 92200 92200 92200 92200 0
18 20250311 193000 113644719550 92200 92200 92200 92200 0
19 20250311 192900 113644719550 92200 92200 92200 92200 0
20 20250311 192800 113644719550 92200 92200 92200 92200 0
21 20250311 192700 113644719550 92200 92200 92200 92200 0
22 20250311 192600 113644719550 92200 92200 92200 92200 0
23 20250311 192500 113644719550 92200 92200 92200 92200 0
24 20250311 192400 113644719550 92200 92200 92200 92200 0
25 20250311 192300 113644719550 92200 92200 92200 92200 0
26 20250311 192200 113644719550 92200 92200 92200 92200 0
27 20250311 192100 113644719550 92200 92200 92200 92200 0
28 20250311 192000 113644719550 92200 92200 92200 92200 0
29 20250311 191900 113644719550 92200 92200 92200 92200 0
30 20250311 191800 113644719550 92200 92200 92200 92200 0
31 20250311 191700 113644719550 92200 92200 92200 92200 0
32 20250311 191600 113644719550 92200 92200 92200 92200 32532
33 20250311 191500 113644719550 92200 92200 92200 92200 0
34 20250311 191400 113644719550 92200 92200 92200 92200 0
35 20250311 191300 113644719550 92200 92200 92200 92200 0
36 20250311 191200 113644719550 92200 92200 92200 92200 0
37 20250311 191100 113644719550 92200 92200 92200 92200 0
38 20250311 191000 113644719550 92200 92200 92200 92200 0
39 20250311 190900 113644719550 92200 92200 92200 92200 0
40 20250311 190800 113644719550 92200 92200 92200 92200 0
41 20250311 190700 113644719550 92200 92200 92200 92200 0
42 20250311 190600 113644719550 92200 92200 92200 92200 0
43 20250311 190500 113644719550 92200 92200 92200 92200 0
44 20250311 190400 113644719550 92200 92200 92200 92200 0
45 20250311 190300 113644719550 92200 92200 92200 92200 0
46 20250311 190200 113644719550 92200 92200 92200 92200 0
47 20250311 190100 113644719550 92200 92200 92200 92200 0
48 20250311 190000 113644719550 92200 92200 92200 92200 0
49 20250311 185900 113644719550 92200 92200 92200 92200 0
50 20250311 185800 113644719550 92200 92200 92200 92200 0
51 20250311 185700 113644719550 92200 92200 92200 92200 0
52 20250311 185600 113644719550 92200 92200 92200 92200 0
53 20250311 185500 113644719550 92200 92200 92200 92200 0
54 20250311 185400 113644719550 92200 92200 92200 92200 0
55 20250311 185300 113644719550 92200 92200 92200 92200 0
56 20250311 185200 113644719550 92200 92200 92200 92200 0
57 20250311 185100 113644719550 92200 92200 92200 92200 0
58 20250311 185000 113644719550 92200 92200 92200 92200 0
59 20250311 184900 113644719550 92200 92200 92200 92200 0
60 20250311 184800 113644719550 92200 92200 92200 92200 0
61 20250311 184700 113644719550 92200 92200 92200 92200 0
62 20250311 184600 113644719550 92200 92200 92200 92200 32532
63 20250311 184500 113644719550 92200 92200 92200 92200 0
64 20250311 184400 113644719550 92200 92200 92200 92200 0
65 20250311 184300 113644719550 92200 92200 92200 92200 0
66 20250311 184200 113644719550 92200 92200 92200 92200 0
67 20250311 184100 113644719550 92200 92200 92200 92200 0
68 20250311 184000 113644719550 92200 92200 92200 92200 0
69 20250311 183900 113644719550 92200 92200 92200 92200 0
70 20250311 183800 113644719550 92200 92200 92200 92200 0
71 20250311 183700 113644719550 92200 92200 92200 92200 0
72 20250311 183600 113644719550 92200 92200 92200 92200 0
73 20250311 183500 113644719550 92200 92200 92200 92200 0
74 20250311 183400 113644719550 92200 92200 92200 92200 0
75 20250311 183300 113644719550 92200 92200 92200 92200 0
76 20250311 183200 113644719550 92200 92200 92200 92200 0
77 20250311 183100 113644719550 92200 92200 92200 92200 0
78 20250311 183000 113644719550 92200 92200 92200 92200 0
79 20250311 182900 113644719550 92200 92200 92200 92200 0
80 20250311 182800 113644719550 92200 92200 92200 92200 0
81 20250311 182700 113644719550 92200 92200 92200 92200 0
82 20250311 182600 113644719550 92200 92200 92200 92200 0
83 20250311 182500 113644719550 92200 92200 92200 92200 0
84 20250311 182400 113644719550 92200 92200 92200 92200 0
85 20250311 182300 113644719550 92200 92200 92200 92200 0
86 20250311 182200 113644719550 92200 92200 92200 92200 0
87 20250311 182100 113644719550 92200 92200 92200 92200 0
88 20250311 182000 113644719550 92200 92200 92200 92200 0
89 20250311 181900 113644719550 92200 92200 92200 92200 0
90 20250311 181800 113644719550 92200 92200 92200 92200 0
91 20250311 181700 113644719550 92200 92200 92200 92200 0
92 20250311 181600 113644719550 92200 92200 92200 92200 32532
93 20250311 181500 113644719550 92200 92200 92200 92200 0
94 20250311 181400 113644719550 92200 92200 92200 92200 0
95 20250311 181300 113644719550 92200 92200 92200 92200 0
96 20250311 181200 113644719550 92200 92200 92200 92200 0
97 20250311 181100 113644719550 92200 92200 92200 92200 0
98 20250311 181000 113644719550 92200 92200 92200 92200 0
99 20250311 180900 113644719550 92200 92200 92200 92200 0
100 20250311 180800 113644719550 92200 92200 92200 92200 0
101 20250311 180700 113644719550 92200 92200 92200 92200 0
102 20250311 180600 113644719550 92200 92200 92200 92200 0
103 20250311 180500 113644719550 92200 92200 92200 92200 0
104 20250311 180400 113644719550 92200 92200 92200 92200 0
105 20250311 180300 113644719550 92200 92200 92200 92200 0
106 20250311 180200 113644719550 92200 92200 92200 92200 0
107 20250311 180100 113644719550 92200 92200 92200 92200 0
108 20250311 180000 113644719550 92200 92200 92200 92200 0
109 20250311 175900 113644719550 92200 92200 92200 92200 0
110 20250311 175800 113644719550 92200 92200 92200 92200 0
111 20250311 175700 113644719550 92200 92200 92200 92200 0
112 20250311 175600 113644719550 92200 92200 92200 92200 0
113 20250311 175500 113644719550 92200 92200 92200 92200 0
114 20250311 175400 113644719550 92200 92200 92200 92200 0
115 20250311 175300 113644719550 92200 92200 92200 92200 0
116 20250311 175200 113644719550 92200 92200 92200 92200 0
117 20250311 175100 113644719550 92200 92200 92200 92200 0
118 20250311 175000 113644719550 92200 92200 92200 92200 0
119 20250311 174900 113644719550 92200 92200 92200 92200 0
120 20250311 174800 113644719550 92200 92200 92200 92200 0
121 20250311 174700 113644719550 92200 92200 92200 92200 0
122 20250311 174600 113644719550 92200 92200 92200 92200 32532
123 20250311 174500 113644719550 92200 92200 92200 92200 0
124 20250311 174400 113644719550 92200 92200 92200 92200 0
125 20250311 174300 113644719550 92200 92200 92200 92200 0
126 20250311 174200 113644719550 92200 92200 92200 92200 0
127 20250311 174100 113644719550 92200 92200 92200 92200 0
128 20250311 174000 113644719550 92200 92200 92200 92200 0
129 20250311 173900 113644719550 92200 92200 92200 92200 0
130 20250311 173800 113644719550 92200 92200 92200 92200 0
131 20250311 173700 113644719550 92200 92200 92200 92200 0
132 20250311 173600 113644719550 92200 92200 92200 92200 0
133 20250311 173500 113644719550 92200 92200 92200 92200 0
134 20250311 173400 113644719550 92200 92200 92200 92200 0
135 20250311 173300 113644719550 92200 92200 92200 92200 0
136 20250311 173200 113644719550 92200 92200 92200 92200 0
137 20250311 173100 113644719550 92200 92200 92200 92200 0
138 20250311 173000 113644719550 92200 92200 92200 92200 0
139 20250311 172900 113644719550 92200 92200 92200 92200 0
140 20250311 172800 113644719550 92200 92200 92200 92200 0
141 20250311 172700 113644719550 92200 92200 92200 92200 0
142 20250311 172600 113644719550 92200 92200 92200 92200 0
143 20250311 172500 113644719550 92200 92200 92200 92200 0
144 20250311 172400 113644719550 92200 92200 92200 92200 0
145 20250311 172300 113644719550 92200 92200 92200 92200 0
146 20250311 172200 113644719550 92200 92200 92200 92200 0
147 20250311 172100 113644719550 92200 92200 92200 92200 0
148 20250311 172000 113644719550 92200 92200 92200 92200 0
149 20250311 171900 113644719550 92200 92200 92200 92200 0
150 20250311 171800 113644719550 92200 92200 92200 92200 0
151 20250311 171700 113644719550 92200 92200 92200 92200 0
152 20250311 171600 113644719550 92200 92200 92200 92200 32532
153 20250311 171500 113644719550 92200 92200 92200 92200 0
154 20250311 171400 113644719550 92200 92200 92200 92200 0
155 20250311 171300 113644719550 92200 92200 92200 92200 0
156 20250311 171200 113644719550 92200 92200 92200 92200 0
157 20250311 171100 113644719550 92200 92200 92200 92200 0
158 20250311 171000 113644719550 92200 92200 92200 92200 0
159 20250311 170900 113644719550 92200 92200 92200 92200 0
160 20250311 170800 113644719550 92200 92200 92200 92200 0
161 20250311 170700 113644719550 92200 92200 92200 92200 0
162 20250311 170600 113644719550 92200 92200 92200 92200 0
163 20250311 170500 113644719550 92200 92200 92200 92200 0
164 20250311 170400 113644719550 92200 92200 92200 92200 0
165 20250311 170300 113644719550 92200 92200 92200 92200 0
166 20250311 170200 113644719550 92200 92200 92200 92200 0
167 20250311 170100 113644719550 92200 92200 92200 92200 0
168 20250311 170000 113644719550 92200 92200 92200 92200 0
169 20250311 165900 113644719550 92200 92200 92200 92200 0
170 20250311 165800 113644719550 92200 92200 92200 92200 0
171 20250311 165700 113644719550 92200 92200 92200 92200 0
172 20250311 165600 113644719550 92200 92200 92200 92200 0
173 20250311 165500 113644719550 92200 92200 92200 92200 0
174 20250311 165400 113644719550 92200 92200 92200 92200 0
175 20250311 165300 113644719550 92200 92200 92200 92200 0
176 20250311 165200 113644719550 92200 92200 92200 92200 0
177 20250311 165100 113644719550 92200 92200 92200 92200 0
178 20250311 165000 113644719550 92200 92200 92200 92200 0
179 20250311 164900 113644719550 92200 92200 92200 92200 0
180 20250311 164800 113644719550 92200 92200 92200 92200 0
181 20250311 164700 113644719550 92200 92200 92200 92200 0
182 20250311 164600 113644719550 92200 92200 92200 92200 32532
183 20250311 164500 113644719550 92200 92200 92200 92200 0
184 20250311 164400 113644719550 92200 92200 92200 92200 0
185 20250311 164300 113644719550 92200 92200 92200 92200 0
186 20250311 164200 113644719550 92200 92200 92200 92200 0
187 20250311 164100 113644719550 92200 92200 92200 92200 0
188 20250311 164000 113644719550 92200 92200 92200 92200 0
189 20250311 163900 113644719550 92200 92200 92200 92200 0
190 20250311 163800 113644719550 92200 92200 92200 92200 0
191 20250311 163700 113644719550 92200 92200 92200 92200 0
192 20250311 163600 113644719550 92200 92200 92200 92200 0
193 20250311 163500 113644719550 92200 92200 92200 92200 0
194 20250311 163400 113644719550 92200 92200 92200 92200 0
195 20250311 163300 113644719550 92200 92200 92200 92200 0
196 20250311 163200 113644719550 92200 92200 92200 92200 0
197 20250311 163100 113644719550 92200 92200 92200 92200 0
198 20250311 163000 113644719550 92200 92200 92200 92200 0
199 20250311 162900 113644719550 92200 92200 92200 92200 0
200 20250311 162800 113644719550 92200 92200 92200 92200 0
201 20250311 162700 113644719550 92200 92200 92200 92200 0
202 20250311 162600 113644719550 92200 92200 92200 92200 0
203 20250311 162500 113644719550 92200 92200 92200 92200 0
204 20250311 162400 113644719550 92200 92200 92200 92200 0
205 20250311 162300 113644719550 92200 92200 92200 92200 0
206 20250311 162200 113644719550 92200 92200 92200 92200 0
207 20250311 162100 113644719550 92200 92200 92200 92200 0
208 20250311 162000 113644719550 92200 92200 92200 92200 0
209 20250311 161900 113644719550 92200 92200 92200 92200 0
210 20250311 161800 113644719550 92200 92200 92200 92200 0
211 20250311 161700 113644719550 92200 92200 92200 92200 0
212 20250311 161600 113644719550 92200 92200 92200 92200 32532
213 20250311 161500 113644719550 92200 92200 92200 92200 0
214 20250311 161400 113644719550 92200 92200 92200 92200 0
215 20250311 161300 113644719550 92200 92200 92200 92200 0
216 20250311 161200 113644719550 92200 92200 92200 92200 0
217 20250311 161100 113644719550 92200 92200 92200 92200 0
218 20250311 161000 113644719550 92200 92200 92200 92200 0
219 20250311 160900 113644719550 92200 92200 92200 92200 0
220 20250311 160800 113644719550 92200 92200 92200 92200 0
221 20250311 160700 113644719550 92200 92200 92200 92200 0
222 20250311 160600 113644719550 92200 92200 92200 92200 0
223 20250311 160500 113644719550 92200 92200 92200 92200 0
224 20250311 160400 113644719550 92200 92200 92200 92200 0
225 20250311 160300 113644719550 92200 92200 92200 92200 0
226 20250311 160200 113644719550 92200 92200 92200 92200 0
227 20250311 160100 113644719550 92200 92200 92200 92200 0
228 20250311 160000 113644719550 92200 92200 92200 92200 0
229 20250311 155900 113644719550 92200 92200 92200 92200 0
230 20250311 155800 113644719550 92200 92200 92200 92200 0
231 20250311 155700 113644719550 92200 92200 92200 92200 0
232 20250311 155600 113644719550 92200 92200 92200 92200 0
233 20250311 155500 113644719550 92200 92200 92200 92200 0
234 20250311 155400 113644719550 92200 92200 92200 92200 0
235 20250311 155300 113644719550 92200 92200 92200 92200 0
236 20250311 155200 113644719550 92200 92200 92200 92200 0
237 20250311 155100 113644719550 92200 92200 92200 92200 0
238 20250311 155000 113644719550 92200 92200 92200 92200 0
239 20250311 154900 113644719550 92200 92200 92200 92200 0
240 20250311 154800 113644719550 92200 92200 92200 92200 0
241 20250311 154700 113644719550 92200 92200 92200 92200 0
242 20250311 154600 113644719550 92200 92200 92200 92200 32532
243 20250311 154500 113644719550 92200 92200 92200 92200 0
244 20250311 154400 113644719550 92200 92200 92200 92200 0
245 20250311 154300 113644719550 92200 92200 92200 92200 0
246 20250311 154200 113644719550 92200 92200 92200 92200 0
247 20250311 154100 113644719550 92200 92200 92200 92200 0
248 20250311 154000 113644719550 92200 92200 92200 92200 0
249 20250311 153900 113644719550 92200 92200 92200 92200 0
250 20250311 153800 113644719550 92200 92200 92200 92200 0
251 20250311 153700 113644719550 92200 92200 92200 92200 0
252 20250311 153600 113644719550 92200 92200 92200 92200 0
253 20250311 153500 113644719550 92200 92200 92200 92200 0
254 20250311 153400 113644719550 92200 92200 92200 92200 0
255 20250311 153300 113644719550 92200 92200 92200 92200 0
256 20250311 153200 113644719550 92200 92200 92200 92200 0
257 20250311 153100 113644719550 92200 92200 92200 92200 0
258 20250311 153000 113644719550 92200 92200 92200 92200 32532
259 20250311 152900 110645269150 92300 92300 92300 92300 0
260 20250311 152800 110645269150 92300 92300 92300 92300 0
261 20250311 152700 110645269150 92300 92300 92300 92300 0
262 20250311 152600 110645269150 92300 92300 92300 92300 0
263 20250311 152500 110645269150 92300 92300 92300 92300 0
264 20250311 152400 110645269150 92300 92300 92300 92300 0
265 20250311 152300 110645269150 92300 92300 92300 92300 0
266 20250311 152200 110645269150 92300 92300 92300 92300 0
267 20250311 152100 110645269150 92300 92300 92300 92300 0
268 20250311 152000 110645269150 92300 92300 92300 92300 0
269 20250311 151900 110645269150 92300 92100 92400 92000 8626
270 20250311 151800 109850093150 92100 92200 92400 92000 2275
271 20250311 151700 109640425850 92200 92400 92400 91700 12160
272 20250311 151600 108521011350 92400 92300 92400 92300 2373
273 20250311 151500 108301951450 92300 92200 92400 92200 1446
274 20250311 151400 108168445450 92300 92300 92300 92200 3002
275 20250311 151300 107891422350 92200 92400 92500 92200 5376
276 20250311 151200 107395144950 92500 92800 92800 92400 2840
277 20250311 151100 107132320150 92800 92700 92800 92500 4265
278 20250311 151000 106737258400 92700 92700 92800 92600 8777
279 20250311 150900 105923958500 92700 92300 93000 92300 20711
280 20250311 150800 104003921700 92300 92200 92300 92100 6294
281 20250311 150700 103423149350 92100 92200 92300 92100 2082
282 20250311 150600 103231226400 92100 92000 92200 92000 11321
283 20250311 150500 102188469800 92100 92000 92100 91900 3059
284 20250311 150400 101907045350 91900 92000 92000 91900 5118
285 20250311 150300 101436227300 92000 91800 92000 91700 3660
286 20250311 150200 101099943400 91700 91800 91800 91600 1977
287 20250311 150100 100918567500 91700 91600 91800 91500 2063
288 20250311 150000 100729478400 91600 91500 91800 91500 1806
289 20250311 145900 100564032900 91500 91600 91800 91500 4263
290 20250311 145800 100173329300 91700 91500 91700 91500 1214
291 20250311 145700 100062108900 91500 91500 91600 91500 1140
292 20250311 145600 99957757250 91600 91400 91600 91400 1959
293 20250311 145500 99778521050 91400 91500 91500 91400 1228
294 20250311 145400 99666205650 91400 91400 91500 91400 859
295 20250311 145300 99587672550 91400 91400 91500 91300 1560
296 20250311 145200 99445109650 91400 91500 91500 91300 2490
297 20250311 145100 99217565550 91400 91400 91500 91300 849
298 20250311 145000 99139992200 91400 91300 91500 91300 1360
299 20250311 144900 99015739200 91400 91400 91500 91300 1193
300 20250311 144800 98906736750 91400 91400 91500 91300 1326
301 20250311 144700 98785569450 91400 91300 91500 91300 2500
302 20250311 144600 98557037350 91300 91300 91400 91300 1649
303 20250311 144500 98406460800 91300 91300 91500 91300 1856
304 20250311 144400 98236820250 91300 91300 91500 91300 1166
305 20250311 144300 98130254700 91300 91300 91400 91300 1315
306 20250311 144200 98010136100 91400 91300 91500 91300 1332
307 20250311 144100 97888411800 91300 91300 91400 91300 1008
308 20250311 144000 97796344550 91300 91300 91400 91300 1326
309 20250311 143900 97675227250 91400 91300 91400 91300 981
310 20250311 143800 97585621250 91300 91500 91500 91300 3490
311 20250311 143700 97266524550 91500 91500 91600 91500 945
312 20250311 143600 97180007800 91500 91500 91500 91400 1376
313 20250311 143500 97054133700 91600 91400 91600 91400 1166
314 20250311 143400 96947443700 91400 91450 91500 91400 1398
315 20250311 143300 96819565300 91400 91400 91500 91400 1543
316 20250311 143200 96678507650 91400 91400 91500 91400 635
317 20250311 143100 96620456250 91400 91400 91500 91400 1437
318 20250311 143000 96489016750 91400 91500 91600 91400 1742
319 20250311 142900 96329671900 91500 91500 91600 91500 782
320 20250311 142800 96258117100 91600 91700 91700 91500 2073
321 20250311 142700 96068286800 91600 91600 91700 91600 875
322 20250311 142600 95988107450 91600 91600 91800 91600 471
323 20250311 142500 95944954850 91500 91500 91900 91400 1816
324 20250311 142400 95778670950 91500 91600 91700 91500 3520
325 20250311 142300 95456379600 91650 91600 91700 91600 875
326 20250311 142200 95376192950 91600 91500 91700 91400 2032
327 20250311 142100 95190111300 91500 91500 91500 91400 1002
328 20250311 142000 95098479900 91400 91400 91500 91300 991
329 20250311 141900 95007931700 91400 91500 91600 91300 1873
330 20250311 141800 94836724850 91500 91600 91600 91300 3392
331 20250311 141700 94526524250 91600 91800 91800 91500 7309
332 20250311 141600 93856820450 91700 91700 91800 91700 1456
333 20250311 141500 93723240600 91700 91700 91800 91700 2364
334 20250311 141400 93506391950 91700 91800 91800 91700 2150
335 20250311 141300 93309139850 91800 91900 92000 91800 11471
336 20250311 141200 92255791450 92000 92000 92000 91900 1791
337 20250311 141100 92091113000 92000 92100 92200 92000 4528
338 20250311 141000 91674220800 92100 92100 92200 92100 975
339 20250311 140900 91584399400 92100 92200 92200 92100 717
340 20250311 140800 91518339800 92300 92300 92300 92100 2362
341 20250311 140700 91300555500 92200 92200 92300 92200 1052
342 20250311 140600 91203516450 92300 92200 92300 92200 560
343 20250311 140500 91151865900 92200 92200 92300 92200 741
344 20250311 140400 91083521650 92200 92100 92300 92100 2090
345 20250311 140300 90890850600 92100 92100 92150 92100 720
346 20250311 140200 90824536950 92100 92100 92200 92000 435
347 20250311 140100 90784479350 92100 92000 92200 92000 732
348 20250311 140000 90717073650 92000 92000 92200 92000 654
349 20250311 135900 90656844900 92000 92100 92100 91900 1961
350 20250311 135800 90476428000 92100 92000 92100 92000 611
351 20250311 135700 90420209000 92000 92000 92100 92000 791
352 20250311 135600 90347428000 92000 92100 92200 91900 1836
353 20250311 135500 90178602550 92100 92000 92100 91900 906
354 20250311 135400 90095232250 92000 92100 92100 91900 6236
355 20250311 135300 89521650450 92000 92100 92100 92000 833
356 20250311 135200 89444976800 92100 92100 92200 92100 1031
357 20250311 135100 89350018050 92100 92100 92200 92100 1142
358 20250311 135000 89244834550 92100 92100 92200 92100 1070
359 20250311 134900 89146241150 92100 92100 92200 92100 1306
360 20250311 134800 89025896800 92100 92300 92300 92100 2633
361 20250311 134700 88783175000 92300 92300 92400 92300 3443
362 20250311 134600 88465363200 92300 92300 92400 92300 902
363 20250311 134500 88382102650 92300 92300 92400 92300 822
364 20250311 134400 88306211850 92300 92350 92400 92300 705
365 20250311 134300 88241131300 92300 92400 92500 92300 2420
366 20250311 134200 88017585000 92400 92400 92500 92400 768
367 20250311 134100 87946604100 92400 92400 92500 92400 683
368 20250311 134000 87883473150 92500 92300 92500 92300 873
369 20250311 133900 87802802550 92300 92300 92500 92300 2396
370 20250311 133800 87581462300 92300 92300 92400 92300 828
371 20250311 133700 87504994750 92300 92400 92400 92300 954
372 20250311 133600 87416908450 92300 92200 92400 92200 2113
373 20250311 133500 87221906950 92200 92200 92300 92200 1046
374 20250311 133400 87125462450 92200 92250 92300 92200 1209
375 20250311 133300 87013979250 92200 92200 92300 92200 1683
376 20250311 133200 86858804400 92200 92300 92400 92200 4264
377 20250311 133100 86465224650 92400 92300 92400 92300 1227
378 20250311 133000 86351892300 92300 92300 92350 92300 492
379 20250311 132900 86306480550 92300 92300 92400 92300 496
380 20250311 132800 86260694250 92400 92300 92400 92300 797
381 20250311 132700 86187124750 92300 92400 92500 92200 5816
382 20250311 132600 85650045650 92400 92350 92500 92300 1995
383 20250311 132500 85465700400 92400 92300 92400 92300 1074
384 20250311 132400 85366503050 92300 92300 92400 92300 881
385 20250311 132300 85285143850 92300 92300 92300 92200 2607
386 20250311 132200 85044570700 92300 92300 92300 92200 791
387 20250311 132100 84971594100 92300 92300 92400 92200 4257
388 20250311 132000 84578697300 92300 92300 92400 92300 2569
389 20250311 131900 84341337800 92400 92350 92400 92300 1968
390 20250311 131800 84159523900 92400 92300 92400 92300 917
391 20250311 131700 84074832850 92350 92300 92400 92300 1554
392 20250311 131600 83931314200 92400 92300 92400 92300 764
393 20250311 131500 83860757000 92400 92400 92400 92300 811
394 20250311 131400 83785893000 92400 92300 92400 92200 1542
395 20250311 131300 83643623800 92300 92300 92400 92200 1365
396 20250311 131200 83517679500 92300 92300 92400 92200 1836
397 20250311 131100 83348246700 92300 92200 92300 92200 644
398 20250311 131000 83288825800 92200 92300 92300 92200 1325
399 20250311 130900 83166574200 92300 92300 92300 92100 1428
400 20250311 130800 83034861700 92200 92000 92300 92000 1217
401 20250311 130700 82922726900 92100 92100 92200 92000 951
402 20250311 130600 82835161600 92100 92100 92200 92000 791
403 20250311 130500 82762275700 92000 92100 92200 92000 1112
404 20250311 130400 82659836600 92100 92100 92200 92000 1941
405 20250311 130300 82481022700 92000 92000 92100 92000 2050
406 20250311 130200 82292274100 92000 92000 92100 92000 1034
407 20250311 130100 82197109250 92100 92200 92200 92000 1920
408 20250311 130000 82020345650 92200 92000 92200 92000 1905
409 20250311 125900 81844897250 91900 92000 92100 91900 1438
410 20250311 125800 81712580450 92000 91900 92000 91900 715
411 20250311 125700 81646812450 91900 91900 92000 91900 1098
412 20250311 125600 81545830650 92000 92000 92000 91900 494
413 20250311 125500 81500429950 91900 91900 92000 91900 1027
414 20250311 125400 81405970250 92000 92000 92100 91900 1170
415 20250311 125300 81298351800 92100 92000 92100 91900 1751
416 20250311 125200 81137246900 92100 92000 92100 92000 1236
417 20250311 125100 81023466900 92000 92000 92000 92000 548
418 20250311 125000 80973050900 92000 92000 92100 92000 1137
419 20250311 124900 80868398450 92000 92000 92100 92000 426
420 20250311 124800 80829201400 92000 92100 92100 92000 492
421 20250311 124700 80783931750 92100 92000 92100 92000 1667
422 20250311 124600 80630435050 92000 91900 92100 91900 466
423 20250311 124500 80587572150 91900 91900 91900 91800 1448
424 20250311 124400 80454547950 91800 91900 92100 91800 1906
425 20250311 124300 80279380650 92000 92000 92100 91900 606
426 20250311 124200 80223637950 92000 92000 92000 91900 1068
427 20250311 124100 80125439850 92000 92100 92100 91900 1007
428 20250311 124000 80032803150 92000 91900 92300 91900 2981
429 20250311 123900 79758509850 92000 92000 92000 91900 1516
430 20250311 123800 79619055750 92100 92000 92100 92000 1241
431 20250311 123700 79504842050 92100 92100 92200 92000 1699
432 20250311 123600 79348318250 92100 92100 92100 92000 989
433 20250311 123500 79257246250 92100 92200 92200 92100 1043
434 20250311 123400 79161172250 92100 92100 92300 92000 1019
435 20250311 123300 79067299350 92200 92100 92200 92000 1375
436 20250311 123200 78940663450 92100 92000 92100 92000 555
437 20250311 123100 78889588650 92000 92000 92100 92000 1033
438 20250311 123000 78794519050 92100 92100 92300 92000 1895
439 20250311 122900 78619882450 92300 92200 92300 92100 2233
440 20250311 122800 78414002650 92200 92300 92300 91900 4216
441 20250311 122700 78025528350 92300 92300 92300 92200 1942
442 20250311 122600 77846322650 92300 92300 92500 92300 4109
443 20250311 122500 77466698400 92300 92300 92300 92200 2026
444 20250311 122400 77279758000 92300 92000 92300 92000 15081
445 20250311 122300 75888102400 92100 92100 92100 92000 939
446 20250311 122200 75801638200 92100 92100 92100 92000 935
447 20250311 122100 75715556550 92050 92000 92150 92000 925
448 20250311 122000 75630435900 92000 91900 92200 91800 2382
449 20250311 121900 75411060050 91900 91700 91900 91700 1784
450 20250311 121800 75247309950 91700 91900 92000 91700 1062
451 20250311 121700 75149797350 92000 91900 92000 91900 661
452 20250311 121600 75089044350 91900 91900 92000 91800 1790
453 20250311 121500 74924489650 91900 91800 92000 91700 1438
454 20250311 121400 74792439950 91800 91700 91800 91700 1496
455 20250311 121300 74655179150 91700 91800 91800 91700 923
456 20250311 121200 74570538150 91800 91800 91900 91700 1102
457 20250311 121100 74469366100 91800 91800 91900 91700 240
458 20250311 121000 74447332500 91800 91900 92200 91700 5521
459 20250311 120900 73939803800 91800 91800 91900 91800 700
460 20250311 120800 73875523700 91800 91900 92000 91800 1892
461 20250311 120700 73701660600 92000 91900 92000 91800 2107
462 20250311 120600 73508029800 91900 92000 92100 91900 1945
463 20250311 120500 73329076300 92000 92100 92100 92000 941
464 20250311 120400 73242489900 92100 92100 92200 92000 2559
465 20250311 120300 73006771100 92100 92200 92200 92100 1419
466 20250311 120200 72875990400 92200 92000 92200 92000 5543
467 20250311 120100 72365304450 92000 91900 92100 91900 1359
468 20250311 120000 72240272850 92000 92000 92000 91900 3592
469 20250311 115900 71909865450 92000 91900 92000 91900 789
470 20250311 115800 71837316750 92000 91900 92000 91900 1272
471 20250311 115700 71720379850 91900 91900 92000 91900 2096
472 20250311 115600 71527612850 91900 92000 92000 91900 3526
473 20250311 115500 71203446550 92000 91900 92000 91900 1077
474 20250311 115400 71104422350 92000 91900 92000 91900 1193
475 20250311 115300 70994747550 91900 91900 92000 91900 832
476 20250311 115200 70918261050 91900 91900 92000 91800 3023
477 20250311 115100 70640435250 91900 91900 92000 91900 764
478 20250311 115000 70570157350 91900 91800 92000 91700 3977
479 20250311 114900 70204889150 91800 91700 91800 91700 2124
480 20250311 114800 70009994750 91700 91800 91900 91700 3057
481 20250311 114700 69729417550 91800 91900 91900 91800 1061
482 20250311 114600 69631979550 91800 91900 91900 91800 1158
483 20250311 114500 69525658000 91900 91900 91900 91800 741
484 20250311 114400 69457606500 91900 91800 91900 91800 1157
485 20250311 114300 69351346100 91900 91800 91900 91800 758
486 20250311 114200 69281734300 91800 91900 91900 91800 904
487 20250311 114100 69198697700 91800 91800 91900 91700 4258
488 20250311 114000 68807787600 91800 91700 91800 91700 3220
489 20250311 113900 68512293300 91700 91800 91800 91700 2564
490 20250311 113800 68277060550 91700 91500 91800 91500 1221
491 20250311 113700 68165123050 91500 91400 91600 91400 1545
492 20250311 113600 68023660150 91400 91300 91500 91200 889
493 20250311 113500 67942392950 91300 91300 91400 91200 2215
494 20250311 113400 67740158750 91300 91600 91600 91300 3418
495 20250311 113300 67427540350 91500 91500 91600 91500 375
496 20250311 113200 67393204850 91600 91700 91700 91500 2153
497 20250311 113100 67195880750 91700 91600 91800 91500 1237
498 20250311 113000 67082520550 91500 91600 91700 91500 3057
499 20250311 112900 66802582350 91700 91700 91800 91700 2545
500 20250311 112800 66569178650 91700 91800 91800 91700 1287
501 20250311 112700 66451097950 91800 91500 91800 91500 1618
502 20250311 112600 66302913050 91500 91700 91900 91500 3262
503 20250311 112500 66003957950 91700 91700 91900 91700 2634
504 20250311 112400 65762137350 91800 91800 91800 91700 1790
505 20250311 112300 65597851550 91800 91600 91800 91600 3072
506 20250311 112200 65316144950 91600 91500 91700 91500 1607
507 20250311 112100 65168931950 91600 91500 91600 91500 1660
508 20250311 112000 65016957850 91600 91550 91600 91500 763
509 20250311 111900 64947104000 91600 91600 91600 91500 957
510 20250311 111800 64859457400 91600 91500 91600 91500 1464
511 20250311 111700 64725386700 91500 91600 91600 91500 745
512 20250311 111600 64657185400 91500 91700 91700 91500 3311
513 20250311 111500 64353920050 91700 91600 91700 91600 752
514 20250311 111400 64285024650 91700 91700 91800 91600 2153
515 20250311 111300 64087685350 91800 91600 91800 91600 1206
516 20250311 111200 63977084250 91700 91700 91700 91600 2192
517 20250311 111100 63776116950 91700 91700 91700 91600 1319
518 20250311 111000 63655248450 91600 91600 91700 91600 1436
519 20250311 110900 63523621500 91700 91600 91700 91600 975
520 20250311 110800 63434255400 91600 91500 91700 91500 1626
521 20250311 110700 63285350400 91500 91500 91600 91400 1800
522 20250311 110600 63120655150 91500 91800 91800 91500 2468
523 20250311 110500 62894444650 91800 91900 91900 91700 1526
524 20250311 110400 62754324800 91900 91850 91900 91800 1605
525 20250311 110300 62606923000 91900 91800 91900 91700 2872
526 20250311 110200 62343274900 91800 91500 91800 91500 6786
527 20250311 110100 61721355050 91500 91500 91600 91500 910
528 20250311 110000 61638047600 91600 91500 91600 91400 694
529 20250311 105900 61574541300 91400 91600 91600 91200 3963
530 20250311 105800 61212126650 91500 91600 91600 91500 1591
531 20250311 105700 61066429750 91700 91600 91700 91500 2793
532 20250311 105600 60810609450 91500 91600 91600 91500 1947
533 20250311 105500 60632336200 91600 91600 91700 91400 2239
534 20250311 105400 60427316350 91600 91500 91700 91300 2467
535 20250311 105300 60201505000 91600 91500 91700 91500 941
536 20250311 105200 60115324700 91600 91600 91700 91500 2024
537 20250311 105100 59929939700 91500 91600 91700 91500 3518
538 20250311 105000 59607606550 91700 91600 91800 91600 3325
539 20250311 104900 59302712950 91700 91500 91700 91400 6667
540 20250311 104800 58691997550 91500 91200 91600 91100 7802
541 20250311 104700 57978773950 91100 91000 91200 91000 896
542 20250311 104600 57897134050 91100 91200 91300 91000 3041
543 20250311 104500 57619860950 91200 91200 91300 91200 2658
544 20250311 104400 57377358550 91200 91300 91300 91200 1264
545 20250311 104300 57261986750 91300 91500 91500 91200 2622
546 20250311 104200 57022455050 91500 91300 91500 91300 2889
547 20250311 104100 56758505950 91300 91200 91300 91100 2575
548 20250311 104000 56523549950 91200 91100 91200 91100 920
549 20250311 103900 56439665100 91100 90600 91100 90600 7897
550 20250311 103800 55721587900 90700 90800 90900 90600 1838
551 20250311 103700 55554698950 90900 90700 90900 90700 1476
552 20250311 103600 55420657950 90800 90700 90800 90600 1482
553 20250311 103500 55286184050 90700 90600 90700 90600 1670
554 20250311 103400 55134817450 90700 90700 90800 90600 3377
555 20250311 103300 54828590950 90700 90800 90800 90700 1504
556 20250311 103200 54692148650 90800 90900 90900 90700 2048
557 20250311 103100 54506188250 90900 90650 90900 90600 1174
558 20250311 103000 54399677250 90600 90400 90600 90300 1842
559 20250311 102900 54233140900 90400 90400 90600 90300 1621
560 20250311 102800 54086536500 90500 90200 90500 90200 1479
561 20250311 102700 53952963350 90200 90100 90200 90000 1770
562 20250311 102600 53793455650 90100 90100 90200 90000 3925
563 20250311 102500 53439815450 90050 89900 90200 89800 1672
564 20250311 102400 53289326600 89800 89700 89900 89700 1987
565 20250311 102300 53111013700 89800 89600 89900 89600 1399
566 20250311 102200 52985484250 89600 89600 89700 89600 2623
567 20250311 102100 52750361050 89700 89700 89700 89600 2201
568 20250311 102000 52553084900 89700 89800 89800 89600 4385
569 20250311 101900 52159922800 89800 90000 90000 89800 1678
570 20250311 101800 52009053300 90000 89600 90000 89600 3879
571 20250311 101700 51660844600 89700 90100 90200 89600 8198
572 20250311 101600 50923332900 90200 89500 90600 89500 10892
573 20250311 101500 49946314700 89500 89700 89800 89500 7989
574 20250311 101400 49230448350 89700 90200 90200 89600 27694
575 20250311 101300 46740958100 90200 90300 90400 90200 1160
576 20250311 101200 46636241400 90300 90400 90400 90200 1172
577 20250311 101100 46530403400 90300 90100 90400 90100 696
578 20250311 101000 46467586850 90100 90100 90600 90000 4673
579 20250311 100900 46046461700 90000 90100 90150 90000 12272
580 20250311 100800 44941824750 90100 90400 90400 90000 10451
581 20250311 100700 43999699650 90500 90400 90500 90200 8903
582 20250311 100600 43195258350 90500 90500 90700 90400 3227
583 20250311 100500 42903070950 90500 90500 90600 90500 2339
584 20250311 100400 42691358050 90500 90700 90700 90500 4828
585 20250311 100300 42254003150 90600 90600 90800 90600 1723
586 20250311 100200 42097767800 90700 90900 91000 90600 5399
587 20250311 100100 41607523000 90900 90900 91000 90900 1122
588 20250311 100000 41505512600 90900 91000 91000 90900 1223
589 20250311 095900 41394321100 91000 90800 91000 90700 2465
590 20250311 095800 41170266250 90800 90700 90800 90500 4322
591 20250311 095700 40778255450 90800 90400 90800 90400 4388
592 20250311 095600 40380703700 90400 90600 90800 90400 3498
593 20250311 095500 40064096550 90700 91100 91200 90600 9636
594 20250311 095400 39188529800 91100 91400 91400 91100 3585
595 20250311 095300 38861410800 91500 91600 91700 91400 2178
596 20250311 095200 38662119900 91500 91900 91900 91400 5209
597 20250311 095100 38185432700 91600 91600 92100 91500 7892
598 20250311 095000 37460801050 91600 92100 92100 91600 5173
599 20250311 094900 36985708250 92100 92200 92300 92100 3113
600 20250311 094800 36698777950 92200 91900 92200 91900 5805
601 20250311 094700 36164243800 91900 91800 92200 91700 5066
602 20250311 094600 35698525100 91800 91700 91800 91600 1773
603 20250311 094500 35535843600 91700 91800 91900 91500 4125
604 20250311 094400 35157421050 91800 92300 92300 91800 9412
605 20250311 094300 34290671550 92300 91600 92300 91500 15316
606 20250311 094200 32882483550 91600 91500 91600 91200 10789
607 20250311 094100 31896485750 91600 91500 91600 91400 3947
608 20250311 094000 31535333700 91500 91400 91500 91300 3701
609 20250311 093900 31197111550 91300 91100 91400 91100 2949
610 20250311 093800 30927903300 91100 90900 91100 90800 4068
611 20250311 093700 30557742200 90800 90600 91000 90500 4567
612 20250311 093600 30143200000 90600 90600 90600 90500 1355
613 20250311 093500 30020502250 90500 90800 90900 90500 3862
614 20250311 093400 29670359450 90700 90500 90800 90200 6430
615 20250311 093300 29087969350 90400 90400 90600 90300 2277
616 20250311 093200 28882059950 90400 89800 90400 89800 3788
617 20250311 093100 28541153850 89800 90100 90200 89800 15554
618 20250311 093000 27141785850 90100 90100 90200 90000 2510
619 20250311 092900 26915707600 90000 90300 90300 90000 6192
620 20250311 092800 26357705350 90300 90300 90400 90200 2220
621 20250311 092700 26157288200 90400 90200 90700 90100 4282
622 20250311 092600 25770374450 90200 90000 90300 90000 5251
623 20250311 092500 25297438950 90000 90800 90900 90000 9593
624 20250311 092400 24429103350 90800 91200 91200 90800 15777
625 20250311 092300 22995256800 91200 91400 91400 91100 5243
626 20250311 092200 22516665400 91450 91400 91800 91300 5040
627 20250311 092100 22055228750 91400 91400 91500 91100 8057
628 20250311 092000 21319774650 91400 91700 91700 91100 8171
629 20250311 091900 20572883150 91700 91400 91800 91300 6926
630 20250311 091800 19938230350 91300 90900 91300 90800 6252
631 20250311 091700 19368759800 90900 90600 90900 90500 4161
632 20250311 091600 18991229400 90500 90300 90500 90300 2687
633 20250311 091500 18748272400 90300 90250 90500 90200 5111
634 20250311 091400 18286879650 90300 90100 90300 90100 4131
635 20250311 091300 17914240750 90100 89800 90100 89800 5249
636 20250311 091200 17441669950 89800 89700 89900 89600 4910
637 20250311 091100 17001212850 89700 89700 89800 89600 9250
638 20250311 091000 16171557900 89800 89900 90000 89700 9457
639 20250311 090900 15322209550 90000 89900 90100 89900 5399
640 20250311 090800 14836546850 89900 90000 90100 89900 7004
641 20250311 090700 14206418850 90000 89800 90100 89700 15681
642 20250311 090600 12797062800 89900 90100 90100 89900 9510
643 20250311 090500 11941368400 90100 90200 90300 90000 13000
644 20250311 090400 10770783400 90300 90700 90800 90100 17350
645 20250311 090300 9201789900 90800 90400 91600 90300 19996
646 20250311 090200 7386283400 90300 89600 90400 89500 27250
647 20250311 090100 4935232400 89600 88500 89700 88400 13669
648 20250311 090000 3717109500 88500 88800 88900 88400 41630

1
064350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,60890,109142293,5461833000,9790063682100,0.06
20250306,64880,109142293,5761344000,9691835618400,0.06
20250305,63645,109142293,5562573000,9539036408200,0.06
20250304,70992,109142293,6155006400,9462636803100,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 60890 109142293 5461833000 9790063682100 0.06
3 20250306 64880 109142293 5761344000 9691835618400 0.06
4 20250305 63645 109142293 5562573000 9539036408200 0.06
5 20250304 70992 109142293 6155006400 9462636803100 0.07