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

653
068270/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195100,83461902050,183400,183400,183400,183400,27153
20250311,195000,83461902050,183400,183400,183400,183400,0
20250311,194900,83461902050,183400,183400,183400,183400,0
20250311,194800,83461902050,183400,183400,183400,183400,0
20250311,194700,83461902050,183400,183400,183400,183400,0
20250311,194600,83461902050,183400,183400,183400,183400,0
20250311,194500,83461902050,183400,183400,183400,183400,0
20250311,194400,83461902050,183400,183400,183400,183400,0
20250311,194300,83461902050,183400,183400,183400,183400,0
20250311,194200,83461902050,183400,183400,183400,183400,0
20250311,194100,83461902050,183400,183400,183400,183400,0
20250311,194000,83461902050,183400,183400,183400,183400,0
20250311,193900,83461902050,183400,183400,183400,183400,0
20250311,193800,83461902050,183400,183400,183400,183400,0
20250311,193700,83461902050,183400,183400,183400,183400,0
20250311,193600,83461902050,183400,183400,183400,183400,0
20250311,193500,83461902050,183400,183400,183400,183400,0
20250311,193400,83461902050,183400,183400,183400,183400,0
20250311,193300,83461902050,183400,183400,183400,183400,0
20250311,193200,83461902050,183400,183400,183400,183400,0
20250311,193100,83461902050,183400,183400,183400,183400,0
20250311,193000,83461902050,183400,183400,183400,183400,0
20250311,192900,83461902050,183400,183400,183400,183400,0
20250311,192800,83461902050,183400,183400,183400,183400,0
20250311,192700,83461902050,183400,183400,183400,183400,0
20250311,192600,83461902050,183400,183400,183400,183400,0
20250311,192500,83461902050,183400,183400,183400,183400,0
20250311,192400,83461902050,183400,183400,183400,183400,0
20250311,192300,83461902050,183400,183400,183400,183400,0
20250311,192200,83461902050,183400,183400,183400,183400,0
20250311,192100,83461902050,183400,183400,183400,183400,27153
20250311,192000,83461902050,183400,183400,183400,183400,0
20250311,191900,83461902050,183400,183400,183400,183400,0
20250311,191800,83461902050,183400,183400,183400,183400,0
20250311,191700,83461902050,183400,183400,183400,183400,0
20250311,191600,83461902050,183400,183400,183400,183400,0
20250311,191500,83461902050,183400,183400,183400,183400,0
20250311,191400,83461902050,183400,183400,183400,183400,0
20250311,191300,83461902050,183400,183400,183400,183400,0
20250311,191200,83461902050,183400,183400,183400,183400,0
20250311,191100,83461902050,183400,183400,183400,183400,0
20250311,191000,83461902050,183400,183400,183400,183400,0
20250311,190900,83461902050,183400,183400,183400,183400,0
20250311,190800,83461902050,183400,183400,183400,183400,0
20250311,190700,83461902050,183400,183400,183400,183400,0
20250311,190600,83461902050,183400,183400,183400,183400,0
20250311,190500,83461902050,183400,183400,183400,183400,0
20250311,190400,83461902050,183400,183400,183400,183400,0
20250311,190300,83461902050,183400,183400,183400,183400,0
20250311,190200,83461902050,183400,183400,183400,183400,0
20250311,190100,83461902050,183400,183400,183400,183400,0
20250311,190000,83461902050,183400,183400,183400,183400,0
20250311,185900,83461902050,183400,183400,183400,183400,0
20250311,185800,83461902050,183400,183400,183400,183400,0
20250311,185700,83461902050,183400,183400,183400,183400,0
20250311,185600,83461902050,183400,183400,183400,183400,0
20250311,185500,83461902050,183400,183400,183400,183400,0
20250311,185400,83461902050,183400,183400,183400,183400,0
20250311,185300,83461902050,183400,183400,183400,183400,0
20250311,185200,83461902050,183400,183400,183400,183400,0
20250311,185100,83461902050,183400,183400,183400,183400,27153
20250311,185000,83461902050,183400,183400,183400,183400,0
20250311,184900,83461902050,183400,183400,183400,183400,0
20250311,184800,83461902050,183400,183400,183400,183400,0
20250311,184700,83461902050,183400,183400,183400,183400,0
20250311,184600,83461902050,183400,183400,183400,183400,0
20250311,184500,83461902050,183400,183400,183400,183400,0
20250311,184400,83461902050,183400,183400,183400,183400,0
20250311,184300,83461902050,183400,183400,183400,183400,0
20250311,184200,83461902050,183400,183400,183400,183400,0
20250311,184100,83461902050,183400,183400,183400,183400,0
20250311,184000,83461902050,183400,183400,183400,183400,0
20250311,183900,83461902050,183400,183400,183400,183400,0
20250311,183800,83461902050,183400,183400,183400,183400,0
20250311,183700,83461902050,183400,183400,183400,183400,0
20250311,183600,83461902050,183400,183400,183400,183400,0
20250311,183500,83461902050,183400,183400,183400,183400,0
20250311,183400,83461902050,183400,183400,183400,183400,0
20250311,183300,83461902050,183400,183400,183400,183400,0
20250311,183200,83461902050,183400,183400,183400,183400,0
20250311,183100,83461902050,183400,183400,183400,183400,0
20250311,183000,83461902050,183400,183400,183400,183400,0
20250311,182900,83461902050,183400,183400,183400,183400,0
20250311,182800,83461902050,183400,183400,183400,183400,0
20250311,182700,83461902050,183400,183400,183400,183400,0
20250311,182600,83461902050,183400,183400,183400,183400,0
20250311,182500,83461902050,183400,183400,183400,183400,0
20250311,182400,83461902050,183400,183400,183400,183400,0
20250311,182300,83461902050,183400,183400,183400,183400,0
20250311,182200,83461902050,183400,183400,183400,183400,0
20250311,182100,83461902050,183400,183400,183400,183400,27153
20250311,182000,83461902050,183400,183400,183400,183400,0
20250311,181900,83461902050,183400,183400,183400,183400,0
20250311,181800,83461902050,183400,183400,183400,183400,0
20250311,181700,83461902050,183400,183400,183400,183400,0
20250311,181600,83461902050,183400,183400,183400,183400,0
20250311,181500,83461902050,183400,183400,183400,183400,0
20250311,181400,83461902050,183400,183400,183400,183400,0
20250311,181300,83461902050,183400,183400,183400,183400,0
20250311,181200,83461902050,183400,183400,183400,183400,0
20250311,181100,83461902050,183400,183400,183400,183400,0
20250311,181000,83461902050,183400,183400,183400,183400,0
20250311,180900,83461902050,183400,183400,183400,183400,0
20250311,180800,83461902050,183400,183400,183400,183400,0
20250311,180700,83461902050,183400,183400,183400,183400,0
20250311,180600,83461902050,183400,183400,183400,183400,0
20250311,180500,83461902050,183400,183400,183400,183400,0
20250311,180400,83461902050,183400,183400,183400,183400,0
20250311,180300,83461902050,183400,183400,183400,183400,0
20250311,180200,83461902050,183400,183400,183400,183400,0
20250311,180100,83461902050,183400,183400,183400,183400,0
20250311,180000,83461902050,183400,183400,183400,183400,0
20250311,175900,83461902050,183400,183400,183400,183400,0
20250311,175800,83461902050,183400,183400,183400,183400,0
20250311,175700,83461902050,183400,183400,183400,183400,0
20250311,175600,83461902050,183400,183400,183400,183400,0
20250311,175500,83461902050,183400,183400,183400,183400,0
20250311,175400,83461902050,183400,183400,183400,183400,0
20250311,175300,83461902050,183400,183400,183400,183400,0
20250311,175200,83461902050,183400,183400,183400,183400,0
20250311,175100,83461902050,183400,183400,183400,183400,27153
20250311,175000,83461902050,183400,183400,183400,183400,0
20250311,174900,83461902050,183400,183400,183400,183400,0
20250311,174800,83461902050,183400,183400,183400,183400,0
20250311,174700,83461902050,183400,183400,183400,183400,0
20250311,174600,83461902050,183400,183400,183400,183400,0
20250311,174500,83461902050,183400,183400,183400,183400,0
20250311,174400,83461902050,183400,183400,183400,183400,0
20250311,174300,83461902050,183400,183400,183400,183400,0
20250311,174200,83461902050,183400,183400,183400,183400,0
20250311,174100,83461902050,183400,183400,183400,183400,0
20250311,174000,83461902050,183400,183400,183400,183400,0
20250311,173900,83461902050,183400,183400,183400,183400,0
20250311,173800,83461902050,183400,183400,183400,183400,0
20250311,173700,83461902050,183400,183400,183400,183400,0
20250311,173600,83461902050,183400,183400,183400,183400,0
20250311,173500,83461902050,183400,183400,183400,183400,0
20250311,173400,83461902050,183400,183400,183400,183400,0
20250311,173300,83461902050,183400,183400,183400,183400,0
20250311,173200,83461902050,183400,183400,183400,183400,0
20250311,173100,83461902050,183400,183400,183400,183400,0
20250311,173000,83461902050,183400,183400,183400,183400,0
20250311,172900,83461902050,183400,183400,183400,183400,0
20250311,172800,83461902050,183400,183400,183400,183400,0
20250311,172700,83461902050,183400,183400,183400,183400,0
20250311,172600,83461902050,183400,183400,183400,183400,0
20250311,172500,83461902050,183400,183400,183400,183400,0
20250311,172400,83461902050,183400,183400,183400,183400,0
20250311,172300,83461902050,183400,183400,183400,183400,0
20250311,172200,83461902050,183400,183400,183400,183400,0
20250311,172100,83461902050,183400,183400,183400,183400,27153
20250311,172000,83461902050,183400,183400,183400,183400,0
20250311,171900,83461902050,183400,183400,183400,183400,0
20250311,171800,83461902050,183400,183400,183400,183400,0
20250311,171700,83461902050,183400,183400,183400,183400,0
20250311,171600,83461902050,183400,183400,183400,183400,0
20250311,171500,83461902050,183400,183400,183400,183400,0
20250311,171400,83461902050,183400,183400,183400,183400,0
20250311,171300,83461902050,183400,183400,183400,183400,0
20250311,171200,83461902050,183400,183400,183400,183400,0
20250311,171100,83461902050,183400,183400,183400,183400,0
20250311,171000,83461902050,183400,183400,183400,183400,0
20250311,170900,83461902050,183400,183400,183400,183400,0
20250311,170800,83461902050,183400,183400,183400,183400,0
20250311,170700,83461902050,183400,183400,183400,183400,0
20250311,170600,83461902050,183400,183400,183400,183400,0
20250311,170500,83461902050,183400,183400,183400,183400,0
20250311,170400,83461902050,183400,183400,183400,183400,0
20250311,170300,83461902050,183400,183400,183400,183400,0
20250311,170200,83461902050,183400,183400,183400,183400,0
20250311,170100,83461902050,183400,183400,183400,183400,0
20250311,170000,83461902050,183400,183400,183400,183400,0
20250311,165900,83461902050,183400,183400,183400,183400,0
20250311,165800,83461902050,183400,183400,183400,183400,0
20250311,165700,83461902050,183400,183400,183400,183400,0
20250311,165600,83461902050,183400,183400,183400,183400,0
20250311,165500,83461902050,183400,183400,183400,183400,0
20250311,165400,83461902050,183400,183400,183400,183400,0
20250311,165300,83461902050,183400,183400,183400,183400,0
20250311,165200,83461902050,183400,183400,183400,183400,0
20250311,165100,83461902050,183400,183400,183400,183400,27153
20250311,165000,83461902050,183400,183400,183400,183400,0
20250311,164900,83461902050,183400,183400,183400,183400,0
20250311,164800,83461902050,183400,183400,183400,183400,0
20250311,164700,83461902050,183400,183400,183400,183400,0
20250311,164600,83461902050,183400,183400,183400,183400,0
20250311,164500,83461902050,183400,183400,183400,183400,0
20250311,164400,83461902050,183400,183400,183400,183400,0
20250311,164300,83461902050,183400,183400,183400,183400,0
20250311,164200,83461902050,183400,183400,183400,183400,0
20250311,164100,83461902050,183400,183400,183400,183400,0
20250311,164000,83461902050,183400,183400,183400,183400,0
20250311,163900,83461902050,183400,183400,183400,183400,0
20250311,163800,83461902050,183400,183400,183400,183400,0
20250311,163700,83461902050,183400,183400,183400,183400,0
20250311,163600,83461902050,183400,183400,183400,183400,0
20250311,163500,83461902050,183400,183400,183400,183400,0
20250311,163400,83461902050,183400,183400,183400,183400,0
20250311,163300,83461902050,183400,183400,183400,183400,0
20250311,163200,83461902050,183400,183400,183400,183400,0
20250311,163100,83461902050,183400,183400,183400,183400,0
20250311,163000,83461902050,183400,183400,183400,183400,0
20250311,162900,83461902050,183400,183400,183400,183400,0
20250311,162800,83461902050,183400,183400,183400,183400,0
20250311,162700,83461902050,183400,183400,183400,183400,0
20250311,162600,83461902050,183400,183400,183400,183400,0
20250311,162500,83461902050,183400,183400,183400,183400,0
20250311,162400,83461902050,183400,183400,183400,183400,0
20250311,162300,83461902050,183400,183400,183400,183400,0
20250311,162200,83461902050,183400,183400,183400,183400,0
20250311,162100,83461902050,183400,183400,183400,183400,27153
20250311,162000,83461902050,183400,183400,183400,183400,0
20250311,161900,83461902050,183400,183400,183400,183400,0
20250311,161800,83461902050,183400,183400,183400,183400,0
20250311,161700,83461902050,183400,183400,183400,183400,0
20250311,161600,83461902050,183400,183400,183400,183400,0
20250311,161500,83461902050,183400,183400,183400,183400,0
20250311,161400,83461902050,183400,183400,183400,183400,0
20250311,161300,83461902050,183400,183400,183400,183400,0
20250311,161200,83461902050,183400,183400,183400,183400,0
20250311,161100,83461902050,183400,183400,183400,183400,0
20250311,161000,83461902050,183400,183400,183400,183400,0
20250311,160900,83461902050,183400,183400,183400,183400,0
20250311,160800,83461902050,183400,183400,183400,183400,0
20250311,160700,83461902050,183400,183400,183400,183400,0
20250311,160600,83461902050,183400,183400,183400,183400,0
20250311,160500,83461902050,183400,183400,183400,183400,0
20250311,160400,83461902050,183400,183400,183400,183400,0
20250311,160300,83461902050,183400,183400,183400,183400,0
20250311,160200,83461902050,183400,183400,183400,183400,0
20250311,160100,83461902050,183400,183400,183400,183400,0
20250311,160000,83461902050,183400,183400,183400,183400,0
20250311,155900,83461902050,183400,183400,183400,183400,0
20250311,155800,83461902050,183400,183400,183400,183400,0
20250311,155700,83461902050,183400,183400,183400,183400,0
20250311,155600,83461902050,183400,183400,183400,183400,0
20250311,155500,83461902050,183400,183400,183400,183400,0
20250311,155400,83461902050,183400,183400,183400,183400,0
20250311,155300,83461902050,183400,183400,183400,183400,0
20250311,155200,83461902050,183400,183400,183400,183400,0
20250311,155100,83461902050,183400,183400,183400,183400,27153
20250311,155000,83461902050,183400,183400,183400,183400,0
20250311,154900,83461902050,183400,183400,183400,183400,0
20250311,154800,83461902050,183400,183400,183400,183400,0
20250311,154700,83461902050,183400,183400,183400,183400,0
20250311,154600,83461902050,183400,183400,183400,183400,0
20250311,154500,83461902050,183400,183400,183400,183400,0
20250311,154400,83461902050,183400,183400,183400,183400,0
20250311,154300,83461902050,183400,183400,183400,183400,0
20250311,154200,83461902050,183400,183400,183400,183400,0
20250311,154100,83461902050,183400,183400,183400,183400,0
20250311,154000,83461902050,183400,183400,183400,183400,0
20250311,153900,83461902050,183400,183400,183400,183400,0
20250311,153800,83461902050,183400,183400,183400,183400,0
20250311,153700,83461902050,183400,183400,183400,183400,0
20250311,153600,83461902050,183400,183400,183400,183400,0
20250311,153500,83461902050,183400,183400,183400,183400,0
20250311,153400,83461902050,183400,183400,183400,183400,0
20250311,153300,83461902050,183400,183400,183400,183400,0
20250311,153200,83461902050,183400,183400,183400,183400,0
20250311,153100,83461902050,183400,183400,183400,183400,0
20250311,153000,83461902050,183400,183400,183400,183400,27153
20250311,152900,78482041850,183900,183900,183900,183900,0
20250311,152800,78482041850,183900,183900,183900,183900,0
20250311,152700,78482041850,183900,183900,183900,183900,0
20250311,152600,78482041850,183900,183900,183900,183900,0
20250311,152500,78482041850,183900,183900,183900,183900,0
20250311,152400,78482041850,183900,183900,183900,183900,0
20250311,152300,78482041850,183900,183900,183900,183900,0
20250311,152200,78482041850,183900,183900,183900,183900,0
20250311,152100,78482041850,183900,183900,183900,183900,0
20250311,152000,78482041850,183900,183900,183900,183900,0
20250311,151900,78482041850,183900,183700,184000,183700,1251
20250311,151800,78252010350,183700,183600,183800,183600,1670
20250311,151700,77945181800,183600,183500,183600,183400,2080
20250311,151600,77563462700,183400,183400,183500,183300,822
20250311,151500,77412712050,183400,183500,183500,183300,547
20250311,151400,77312387350,183500,183500,183500,183350,888
20250311,151300,77149524400,183400,183500,183500,183300,3185
20250311,151200,76565429200,183500,183400,183500,183400,320
20250311,151100,76506727200,183500,183400,183500,183300,1021
20250311,151000,76319463400,183400,183400,183400,183300,374
20250311,150900,76250890000,183300,183400,183400,183300,360
20250311,150800,76184885500,183400,183300,183400,183200,938
20250311,150700,76012954450,183300,183200,183300,183200,472
20250311,150600,75926468750,183300,183300,183300,183200,468
20250311,150500,75840705450,183300,183300,183300,183200,815
20250311,150400,75691324250,183200,183200,183300,183200,380
20250311,150300,75621695100,183200,183300,183300,183200,884
20250311,150200,75459731200,183300,183300,183300,183200,331
20250311,150100,75399070000,183300,183300,183350,183200,1275
20250311,150000,75165420850,183400,183500,183500,183300,1321
20250311,145900,74923147050,183400,183600,183700,183300,1161
20250311,145800,74710116000,183600,183500,183600,183500,1738
20250311,145700,74391104700,183600,183700,183700,183500,1183
20250311,145600,74173884400,183700,183600,183700,183400,1347
20250311,145500,73926576000,183500,183500,183700,183400,1758
20250311,145400,73603918350,183400,183500,183600,183400,610
20250311,145300,73492008650,183600,183500,183600,183400,1156
20250311,145200,73279848450,183500,183500,183500,183400,1017
20250311,145100,73093242850,183500,183200,183500,183200,1556
20250311,145000,72807898850,183200,183200,183300,183200,1043
20250311,144900,72616811150,183300,183200,183300,183200,287
20250311,144800,72564216750,183300,183200,183300,183200,601
20250311,144700,72454075750,183200,183200,183300,183200,290
20250311,144600,72400933950,183200,183400,183400,183100,955
20250311,144500,72225940750,183300,183300,183400,183300,568
20250311,144400,72121814750,183400,183300,183400,183200,834
20250311,144300,71968921050,183200,183300,183400,183200,2282
20250311,144200,71550764550,183300,183400,183400,183200,966
20250311,144100,71373692350,183300,183300,183400,183300,347
20250311,144000,71310076450,183400,183200,183400,183200,906
20250311,143900,71144011100,183200,183300,183400,183200,849
20250311,143800,70988378300,183400,183400,183400,183300,604
20250311,143700,70877619900,183300,183400,183400,183300,268
20250311,143600,70828470800,183400,183300,183500,183200,801
20250311,143500,70681594700,183200,183300,183300,183200,320
20250311,143400,70622950900,183200,183400,183400,183200,539
20250311,143300,70524152000,183300,183300,183400,183200,209
20250311,143200,70485834900,183200,183200,183300,183200,262
20250311,143100,70437815300,183300,183300,183300,183200,215
20250311,143000,70398413400,183300,183200,183300,183200,553
20250311,142900,70297058150,183300,183300,183400,183200,404
20250311,142800,70222991350,183300,183400,183400,183200,590
20250311,142700,70114826450,183300,183400,183500,183300,350
20250311,142600,70050622050,183500,183500,183500,183400,265
20250311,142500,70002004350,183400,183400,183500,183300,529
20250311,142400,69904969950,183300,183400,183400,183200,754
20250311,142300,69766791250,183400,183400,183400,183300,594
20250311,142200,69657890850,183400,183300,183400,183300,309
20250311,142100,69601232400,183400,183400,183400,183300,210
20250311,142000,69562723100,183400,183300,183400,183200,430
20250311,141900,69483900600,183200,183400,183400,183200,644
20250311,141800,69365870100,183300,183400,183400,183300,507
20250311,141700,69272905650,183400,183400,183500,183300,928
20250311,141600,69102697700,183400,183500,183500,183400,428
20250311,141500,69024179400,183400,183400,183600,183300,875
20250311,141400,68863624000,183400,183400,183500,183300,370
20250311,141300,68795751850,183500,183400,183500,183300,481
20250311,141200,68707556150,183400,183400,183600,183300,346
20250311,141100,68644083450,183400,183500,183500,183300,528
20250311,141000,68547251150,183400,183300,183500,183200,769
20250311,140900,68406183550,183400,183200,183600,183200,1241
20250311,140800,68178585350,183200,183300,183500,183100,2269
20250311,140700,67762894750,183200,183200,183300,183200,539
20250311,140600,67664111250,183300,183200,183300,183200,794
20250311,140500,67518635850,183300,183400,183400,183200,451
20250311,140400,67435971050,183300,183500,183500,183300,563
20250311,140300,67332717050,183400,183300,183500,183200,1564
20250311,140200,67046093250,183200,183300,183300,183200,668
20250311,140100,66923699150,183200,183300,183300,183200,182
20250311,140000,66890340400,183200,183400,183400,183200,511
20250311,135900,66796661800,183400,183400,183400,183350,515
20250311,135800,66702217000,183350,183400,183400,183300,235
20250311,135700,66659126400,183300,183400,183500,183300,617
20250311,135600,66545957650,183400,183300,183400,183200,1117
20250311,135500,66341206950,183300,183200,183300,183200,505
20250311,135400,66248674350,183300,183500,183500,183200,709
20250311,135300,66118690250,183500,183500,183600,183400,557
20250311,135200,66016486250,183500,183300,183500,183200,963
20250311,135100,65839864150,183300,183400,183400,183200,492
20250311,135000,65749682850,183400,183400,183400,183300,450
20250311,134900,65667185750,183300,183500,183500,183300,347
20250311,134800,65603554050,183500,183500,183500,183400,686
20250311,134700,65477730150,183400,183500,183500,183400,143
20250311,134600,65451495650,183400,183400,183500,183300,1707
20250311,134500,65138546550,183400,183500,183500,183300,918
20250311,134400,64970183550,183450,183600,183600,183400,706
20250311,134300,64840637550,183600,183600,183800,183500,397
20250311,134200,64767745950,183600,183800,183800,183500,523
20250311,134100,64671711350,183700,183700,183800,183600,278
20250311,134000,64620640250,183700,183800,183800,183700,307
20250311,133900,64564233750,183800,183700,183800,183700,208
20250311,133800,64526006450,183800,183800,183800,183700,354
20250311,133700,64460953150,183900,183900,184000,183800,411
20250311,133600,64385365850,183900,184000,184000,183900,484
20250311,133500,64296335450,184000,184100,184100,183900,963
20250311,133400,64119144400,184100,184000,184100,184000,355
20250311,133300,64053802800,184000,184100,184100,184000,115
20250311,133200,64032635300,184100,184100,184100,184000,322
20250311,133100,63973373100,184100,184100,184100,184000,93
20250311,133000,63956255350,184100,184100,184100,184000,355
20250311,132900,63890918150,184100,184000,184100,184000,371
20250311,132800,63822623200,184000,184100,184100,184000,436
20250311,132700,63742364000,184050,183800,184100,183700,854
20250311,132600,63585298950,183700,183700,183800,183700,257
20250311,132500,63538079850,183700,183700,183800,183600,418
20250311,132400,63461290550,183700,183500,183700,183500,421
20250311,132300,63384007050,183500,183400,183600,183400,428
20250311,132200,63305471250,183450,183500,183500,183400,268
20250311,132100,63256308050,183400,183500,183500,183400,275
20250311,132000,63205847350,183500,183500,183500,183400,214
20250311,131900,63166585250,183400,183400,183500,183400,58
20250311,131800,63155943950,183500,183400,183500,183400,198
20250311,131700,63119618050,183400,183400,183500,183400,303
20250311,131600,63064034650,183500,183500,183500,183400,102
20250311,131500,63045321850,183500,183500,183600,183400,889
20250311,131400,62882149300,183500,183800,183800,183500,368
20250311,131300,62814587100,183800,183800,183800,183700,425
20250311,131200,62736475200,183800,183500,183800,183500,451
20250311,131100,62653638500,183500,183400,183500,183300,945
20250311,131000,62480324300,183400,183400,183400,183200,744
20250311,130900,62343938300,183300,183600,183600,183300,549
20250311,130800,62243218900,183600,183500,183900,183300,1050
20250311,130700,62050432400,183300,183300,183500,183200,681
20250311,130600,61925564100,183300,183300,183300,183200,515
20250311,130500,61831169100,183300,183400,183400,183200,769
20250311,130400,61690192600,183300,183350,183400,183300,519
20250311,130300,61595027800,183400,183500,183500,183400,741
20250311,130200,61459113000,183500,183500,183600,183400,1494
20250311,130100,61184966050,183450,183500,183500,183400,266
20250311,130000,61136166250,183400,183400,183500,183300,801
20250311,125900,60989243150,183400,183400,183500,183300,861
20250311,125800,60831335450,183400,183400,183500,183400,192
20250311,125700,60796111750,183500,183500,183500,183400,698
20250311,125600,60668092600,183400,183400,183500,183300,375
20250311,125500,60599308300,183400,183500,183500,183300,418
20250311,125400,60522649500,183400,183400,183500,183300,271
20250311,125300,60472954400,183400,183400,183500,183300,1342
20250311,125200,60226816300,183500,183500,183500,183400,119
20250311,125100,60204983200,183500,183300,183500,183300,227
20250311,125000,60163345150,183400,183400,183400,183300,511
20250311,124900,60069640450,183400,183300,183400,183300,410
20250311,124800,59994453400,183400,183400,183500,183300,1520
20250311,124700,59715682300,183500,183400,183500,183400,239
20250311,124600,59671840400,183400,183500,183500,183400,266
20250311,124500,59623040100,183500,183400,183500,183300,398
20250311,124400,59550036000,183500,183600,183700,183400,428
20250311,124300,59471471300,183600,184100,184100,183500,919
20250311,124200,59302739300,184100,183300,184100,183200,994
20250311,124100,59120268500,183300,183300,183300,183200,604
20250311,124000,59009560400,183200,183400,183400,183200,706
20250311,123900,58880145200,183400,183500,183500,183300,1929
20250311,123800,58526396800,183500,183600,183700,183400,490
20250311,123700,58436442700,183600,183800,183800,183400,828
20250311,123600,58284450100,183700,183700,183800,183600,408
20250311,123500,58209498550,183600,183500,183700,183400,781
20250311,123400,58066205750,183400,183800,183800,183400,657
20250311,123300,57945573650,183800,183700,183800,183700,429
20250311,123200,57866730350,183700,183600,184200,183500,1238
20250311,123100,57639320200,183700,183700,184300,183600,1936
20250311,123000,57283470600,183700,183500,183800,183300,3045
20250311,122900,56724653700,183500,183600,183700,183400,2809
20250311,122800,56209152450,183600,183700,183800,183600,1020
20250311,122700,56021824750,183700,183800,183800,183700,536
20250311,122600,55923348900,183700,184000,184000,183700,1188
20250311,122500,55704917550,184000,184000,184100,183900,781
20250311,122400,55561206650,184100,184100,184100,184000,338
20250311,122300,55498989100,184000,184300,184300,184000,1099
20250311,122200,55296613600,184300,184400,184400,184300,697
20250311,122100,55168126300,184400,184400,184500,184300,948
20250311,122000,54993316450,184300,184400,184400,184300,318
20250311,121900,54934689250,184400,184500,184500,184400,619
20250311,121800,54820505250,184500,184500,184500,184400,326
20250311,121700,54760378750,184500,184500,184500,184400,540
20250311,121600,54660777250,184400,184400,184500,184400,577
20250311,121500,54554366400,184500,184550,184600,184400,361
20250311,121400,54487762500,184500,184600,184700,184400,586
20250311,121300,54379639400,184600,184500,184600,184400,1061
20250311,121200,54183845800,184500,184600,184600,184400,725
20250311,121100,54050102100,184500,184800,184800,184500,988
20250311,121000,53867743550,184700,184700,184800,184600,1300
20250311,120900,53627623350,184700,184900,184900,184700,873
20250311,120800,53466284050,184900,184900,184900,184800,974
20250311,120700,53286263050,184900,184800,184900,184800,693
20250311,120600,53158139700,184800,184900,184900,184800,860
20250311,120500,52999153600,184850,184700,184900,184700,1838
20250311,120400,52659505650,184800,184800,184800,184700,598
20250311,120300,52549020050,184700,184500,184800,184500,3454
20250311,120200,51911255250,184500,184600,184600,184400,1306
20250311,120100,51670260900,184500,184700,184700,184500,1190
20250311,120000,51450591300,184600,184200,184700,184100,4612
20250311,115900,50600138000,184100,184200,184200,184100,787
20250311,115800,50455212250,184200,184100,184200,184000,336
20250311,115700,50393338650,184100,184100,184200,184000,1014
20250311,115600,50206655450,184100,184100,184100,184000,557
20250311,115500,50104124300,184100,184000,184100,184000,461
20250311,115400,50019262050,184100,184100,184100,184000,1012
20250311,115300,49833038550,184100,183900,184100,183900,1086
20250311,115200,49633181350,183900,184100,184100,183900,550
20250311,115100,49531977350,184000,183950,184100,183900,960
20250311,115000,49355302700,184000,184000,184000,183900,695
20250311,114900,49227432750,183900,184100,184200,183900,1143
20250311,114800,49017146250,184100,184000,184200,183900,1433
20250311,114700,48753456850,183900,183800,183900,183700,1304
20250311,114600,48513709900,183800,183500,183800,183400,6963
20250311,114500,47235078700,183500,183500,183500,183400,2624
20250311,114400,46753622700,183400,183600,183600,183300,1358
20250311,114300,46504473500,183500,183600,183600,183500,877
20250311,114200,46343503500,183600,183550,183600,183500,424
20250311,114100,46265670250,183600,183500,183600,183500,747
20250311,114000,46128532900,183600,183400,183600,183400,1117
20250311,113900,45923540950,183500,183450,183500,183300,2315
20250311,113800,45498951350,183400,183200,183500,183200,2261
20250311,113700,45084393150,183200,183400,183500,183200,867
20250311,113600,44925424050,183500,183400,183500,183400,1019
20250311,113500,44738508050,183400,183500,183600,183400,3621
20250311,113400,44073984150,183500,183000,183600,182900,7028
20250311,113300,42786371300,182900,182900,183000,182900,675
20250311,113200,42662897200,183000,183000,183000,182900,534
20250311,113100,42565213100,182900,182800,183000,182800,1185
20250311,113000,42348479500,182700,182700,182800,182600,524
20250311,112900,42252729800,182800,183000,183000,182700,785
20250311,112800,42109181750,182900,182600,183000,182500,7072
20250311,112700,40817446850,182600,182300,182600,182300,1411
20250311,112600,40559950750,182400,182400,182500,182300,873
20250311,112500,40400717200,182300,182400,182500,182300,394
20250311,112400,40328857250,182400,182500,182500,182300,956
20250311,112300,40154476900,182400,182400,182500,182300,547
20250311,112200,40054698400,182500,182500,182500,182200,1279
20250311,112100,39821372250,182500,182100,182500,182000,3934
20250311,112000,39104530450,182100,182000,182100,181900,1346
20250311,111900,38859560050,182000,181900,182000,181850,2667
20250311,111800,38374296800,181900,181900,181900,181800,401
20250311,111700,38301359500,181900,181800,181900,181800,974
20250311,111600,38124274700,181700,181600,181800,181600,1622
20250311,111500,37829534200,181600,181600,181700,181500,621
20250311,111400,37716811900,181500,181500,181700,181400,2475
20250311,111300,37267465600,181500,181500,181600,181500,215
20250311,111200,37228437900,181500,181500,181600,181500,211
20250311,111100,37190132100,181600,181600,181600,181400,147
20250311,111000,37163449100,181600,181500,181600,181500,300
20250311,110900,37108983650,181500,181600,181600,181500,267
20250311,110800,37060512350,181600,181700,181700,181500,189
20250311,110700,37026188850,181700,181600,181700,181600,751
20250311,110600,36889795750,181500,181500,181600,181500,505
20250311,110500,36798131750,181500,181400,181500,181400,215
20250311,110400,36759110850,181500,181500,181500,181400,173
20250311,110300,36727715450,181400,181500,181500,181400,79
20250311,110200,36713379550,181600,181400,181600,181400,1012
20250311,110100,36529700250,181500,181600,181600,181400,106
20250311,110000,36510463650,181600,181600,181600,181400,458
20250311,105900,36427331250,181500,181500,181600,181500,92
20250311,105800,36410627650,181500,181300,181600,181300,373
20250311,105700,36342917550,181300,181300,181400,181300,479
20250311,105600,36256034050,181400,181300,181400,181200,433
20250311,105500,36177527550,181300,181400,181400,181200,785
20250311,105400,36035204950,181400,181500,181600,181400,339
20250311,105300,35973680050,181400,181500,181500,181400,686
20250311,105200,35849216350,181400,181300,181500,181300,685
20250311,105100,35724956350,181400,181300,181400,181300,632
20250311,105000,35610333750,181400,181400,181400,181300,364
20250311,104900,35544309250,181400,181400,181500,181300,589
20250311,104800,35437462350,181300,181500,181500,181300,836
20250311,104700,35285791150,181600,181400,181600,181400,181
20250311,104600,35252945350,181400,181400,181400,181200,1218
20250311,104500,35032082750,181400,181500,181500,181300,687
20250311,104400,34907474950,181500,181500,181500,181400,263
20250311,104300,34859753050,181500,181500,181600,181300,397
20250311,104200,34787711350,181500,181300,181600,181300,983
20250311,104100,34609322450,181300,181300,181400,181300,252
20250311,104000,34563621650,181400,181400,181400,181300,254
20250311,103900,34517552550,181400,181400,181400,181300,668
20250311,103800,34396386450,181400,181600,181700,181400,896
20250311,103700,34233751550,181500,181600,181600,181500,593
20250311,103600,34126109650,181600,181700,181700,181500,460
20250311,103500,34042565400,181700,181400,181700,181400,497
20250311,103400,33952321000,181500,181500,181500,181400,453
20250311,103300,33870109800,181500,181600,181700,181400,835
20250311,103200,33718512450,181500,181500,181600,181400,434
20250311,103100,33639741250,181500,181200,181700,181200,3703
20250311,103000,32967679700,181300,181100,181300,181100,545
20250311,102900,32868924500,181200,181200,181300,181100,418
20250311,102800,32793167500,181300,181400,181400,181200,528
20250311,102700,32697447800,181400,181300,181400,181300,283
20250311,102600,32646127700,181400,181300,181400,181300,345
20250311,102500,32583564400,181300,181300,181400,181300,529
20250311,102400,32487626200,181300,181100,181400,181050,1222
20250311,102300,32266254350,181100,181100,181100,181000,635
20250311,102200,32151285500,181000,181000,181100,181000,711
20250311,102100,32022579750,181000,181000,181100,181000,457
20250311,102000,31939843250,181000,181100,181100,181000,979
20250311,101900,31762626200,181100,181100,181100,181000,722
20250311,101800,31631914900,181000,181000,181100,180900,1832
20250311,101700,31300365800,180900,181100,181100,180900,1867
20250311,101600,30962448100,181000,181100,181100,181000,576
20250311,101500,30858149900,181100,181200,181200,181000,1074
20250311,101400,30663627300,181200,181400,181400,181200,761
20250311,101300,30525662200,181400,181400,181400,181100,859
20250311,101200,30369909650,181400,181400,181500,181100,999
20250311,101100,30188769050,181400,181200,181500,181100,2614
20250311,101000,29714844450,181200,181000,181200,180900,1830
20250311,100900,29383589650,181000,181000,181200,181000,890
20250311,100800,29222471250,181200,181100,181200,181000,682
20250311,100700,29098966650,181100,180900,181100,180900,1816
20250311,100600,28770171650,180900,181000,181200,180900,1521
20250311,100500,28494831600,181000,181100,181200,180900,2859
20250311,100400,27977417000,181000,181300,181300,181000,3266
20250311,100300,27385811700,181300,181300,181300,181200,336
20250311,100200,27324910550,181200,181300,181300,181200,159
20250311,100100,27296087450,181300,181500,181500,181200,766
20250311,100000,27157211650,181400,181400,181500,181200,597
20250311,095900,27048912350,181400,181100,181800,181100,909
20250311,095800,26883869650,181500,181100,181500,181000,1857
20250311,095700,26547470950,181100,181100,181200,181100,549
20250311,095600,26448039050,181200,181100,181200,181100,359
20250311,095500,26383017550,181200,181100,181200,181000,1257
20250311,095400,26155395050,181100,181200,181200,181000,1059
20250311,095300,25963607050,181100,181100,181200,181000,1546
20250311,095200,25683631400,181100,181100,181100,181000,1847
20250311,095100,25349164600,181100,181300,181300,181000,6138
20250311,095000,24237559250,181200,181500,181500,181200,4894
20250311,094900,23350237800,181400,181400,181600,181400,3545
20250311,094800,22706837300,181500,181700,181700,181400,1033
20250311,094700,22519355050,181600,181500,181600,181500,698
20250311,094600,22392635250,181400,181600,181600,181400,1144
20250311,094500,22184990150,181600,181600,181900,181500,1407
20250311,094400,21929387650,181500,181700,181700,181500,1661
20250311,094300,21627820350,181600,181700,181800,181600,1997
20250311,094200,21265039050,181600,181800,181800,181600,1026
20250311,094100,21078620650,181800,181900,181900,181800,639
20250311,094000,20962424950,181900,181800,181900,181800,366
20250311,093900,20895869650,181800,181750,181800,181600,532
20250311,093800,20799194550,181800,181600,181800,181500,758
20250311,093700,20661508200,181600,181600,181600,181500,526
20250311,093600,20566004100,181600,181500,181700,181500,951
20250311,093500,20393278950,181500,181800,181800,181400,1917
20250311,093400,20045219350,181700,181600,181800,181600,279
20250311,093300,19994518350,181700,181700,181800,181600,1202
20250311,093200,19776158600,181700,181800,181800,181700,1099
20250311,093100,19576427700,181800,181600,181800,181500,1107
20250311,093000,19375339900,181600,181400,181700,181400,1057
20250311,092900,19183405300,181400,181400,181600,181300,1882
20250311,092800,18842003300,181400,181600,181600,181400,2101
20250311,092700,18460725600,181600,181700,181700,181500,568
20250311,092600,18357572800,181700,181750,181800,181600,562
20250311,092500,18255446900,181800,181600,181800,181600,453
20250311,092400,18173145100,181600,181700,181700,181400,2387
20250311,092300,17739847900,181700,181800,181800,181700,1090
20250311,092200,17541777500,181700,181700,181700,181600,589
20250311,092100,17434788150,181700,181600,181700,181500,1319
20250311,092000,17195306150,181600,181600,181800,181600,1303
20250311,091900,16958570950,181700,182300,182400,181700,3075
20250311,091800,16398786500,182300,181800,182300,181800,4984
20250311,091700,15491733800,181700,181300,181700,181200,1412
20250311,091600,15235616100,181300,181300,181400,181200,1675
20250311,091500,14931975250,181300,181300,181500,181200,2413
20250311,091400,14494588950,181300,181100,181400,181100,2839
20250311,091300,13980146900,181200,181400,181800,181000,9447
20250311,091200,12267499550,181400,181600,181600,181300,3769
20250311,091100,11583659750,181600,181700,181800,181500,1676
20250311,091000,11279286750,181700,181900,181900,181600,1284
20250311,090900,11045916900,181900,182000,182100,181800,1615
20250311,090800,10752092650,182000,181900,182100,181800,2734
20250311,090700,10254616850,181800,182200,182200,181800,3238
20250311,090600,9665403800,182200,182400,182400,181900,3469
20250311,090500,9033630700,182400,182800,182800,182400,4242
20250311,090400,8258861650,182700,181800,182800,181700,7832
20250311,090300,6831921500,181800,181600,181800,181400,4103
20250311,090200,6086674100,181500,181800,181800,181500,3936
20250311,090100,5371688550,181800,181400,182200,181300,5998
20250311,090000,4281590750,181300,180500,181900,180300,23636
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195100 83461902050 183400 183400 183400 183400 27153
3 20250311 195000 83461902050 183400 183400 183400 183400 0
4 20250311 194900 83461902050 183400 183400 183400 183400 0
5 20250311 194800 83461902050 183400 183400 183400 183400 0
6 20250311 194700 83461902050 183400 183400 183400 183400 0
7 20250311 194600 83461902050 183400 183400 183400 183400 0
8 20250311 194500 83461902050 183400 183400 183400 183400 0
9 20250311 194400 83461902050 183400 183400 183400 183400 0
10 20250311 194300 83461902050 183400 183400 183400 183400 0
11 20250311 194200 83461902050 183400 183400 183400 183400 0
12 20250311 194100 83461902050 183400 183400 183400 183400 0
13 20250311 194000 83461902050 183400 183400 183400 183400 0
14 20250311 193900 83461902050 183400 183400 183400 183400 0
15 20250311 193800 83461902050 183400 183400 183400 183400 0
16 20250311 193700 83461902050 183400 183400 183400 183400 0
17 20250311 193600 83461902050 183400 183400 183400 183400 0
18 20250311 193500 83461902050 183400 183400 183400 183400 0
19 20250311 193400 83461902050 183400 183400 183400 183400 0
20 20250311 193300 83461902050 183400 183400 183400 183400 0
21 20250311 193200 83461902050 183400 183400 183400 183400 0
22 20250311 193100 83461902050 183400 183400 183400 183400 0
23 20250311 193000 83461902050 183400 183400 183400 183400 0
24 20250311 192900 83461902050 183400 183400 183400 183400 0
25 20250311 192800 83461902050 183400 183400 183400 183400 0
26 20250311 192700 83461902050 183400 183400 183400 183400 0
27 20250311 192600 83461902050 183400 183400 183400 183400 0
28 20250311 192500 83461902050 183400 183400 183400 183400 0
29 20250311 192400 83461902050 183400 183400 183400 183400 0
30 20250311 192300 83461902050 183400 183400 183400 183400 0
31 20250311 192200 83461902050 183400 183400 183400 183400 0
32 20250311 192100 83461902050 183400 183400 183400 183400 27153
33 20250311 192000 83461902050 183400 183400 183400 183400 0
34 20250311 191900 83461902050 183400 183400 183400 183400 0
35 20250311 191800 83461902050 183400 183400 183400 183400 0
36 20250311 191700 83461902050 183400 183400 183400 183400 0
37 20250311 191600 83461902050 183400 183400 183400 183400 0
38 20250311 191500 83461902050 183400 183400 183400 183400 0
39 20250311 191400 83461902050 183400 183400 183400 183400 0
40 20250311 191300 83461902050 183400 183400 183400 183400 0
41 20250311 191200 83461902050 183400 183400 183400 183400 0
42 20250311 191100 83461902050 183400 183400 183400 183400 0
43 20250311 191000 83461902050 183400 183400 183400 183400 0
44 20250311 190900 83461902050 183400 183400 183400 183400 0
45 20250311 190800 83461902050 183400 183400 183400 183400 0
46 20250311 190700 83461902050 183400 183400 183400 183400 0
47 20250311 190600 83461902050 183400 183400 183400 183400 0
48 20250311 190500 83461902050 183400 183400 183400 183400 0
49 20250311 190400 83461902050 183400 183400 183400 183400 0
50 20250311 190300 83461902050 183400 183400 183400 183400 0
51 20250311 190200 83461902050 183400 183400 183400 183400 0
52 20250311 190100 83461902050 183400 183400 183400 183400 0
53 20250311 190000 83461902050 183400 183400 183400 183400 0
54 20250311 185900 83461902050 183400 183400 183400 183400 0
55 20250311 185800 83461902050 183400 183400 183400 183400 0
56 20250311 185700 83461902050 183400 183400 183400 183400 0
57 20250311 185600 83461902050 183400 183400 183400 183400 0
58 20250311 185500 83461902050 183400 183400 183400 183400 0
59 20250311 185400 83461902050 183400 183400 183400 183400 0
60 20250311 185300 83461902050 183400 183400 183400 183400 0
61 20250311 185200 83461902050 183400 183400 183400 183400 0
62 20250311 185100 83461902050 183400 183400 183400 183400 27153
63 20250311 185000 83461902050 183400 183400 183400 183400 0
64 20250311 184900 83461902050 183400 183400 183400 183400 0
65 20250311 184800 83461902050 183400 183400 183400 183400 0
66 20250311 184700 83461902050 183400 183400 183400 183400 0
67 20250311 184600 83461902050 183400 183400 183400 183400 0
68 20250311 184500 83461902050 183400 183400 183400 183400 0
69 20250311 184400 83461902050 183400 183400 183400 183400 0
70 20250311 184300 83461902050 183400 183400 183400 183400 0
71 20250311 184200 83461902050 183400 183400 183400 183400 0
72 20250311 184100 83461902050 183400 183400 183400 183400 0
73 20250311 184000 83461902050 183400 183400 183400 183400 0
74 20250311 183900 83461902050 183400 183400 183400 183400 0
75 20250311 183800 83461902050 183400 183400 183400 183400 0
76 20250311 183700 83461902050 183400 183400 183400 183400 0
77 20250311 183600 83461902050 183400 183400 183400 183400 0
78 20250311 183500 83461902050 183400 183400 183400 183400 0
79 20250311 183400 83461902050 183400 183400 183400 183400 0
80 20250311 183300 83461902050 183400 183400 183400 183400 0
81 20250311 183200 83461902050 183400 183400 183400 183400 0
82 20250311 183100 83461902050 183400 183400 183400 183400 0
83 20250311 183000 83461902050 183400 183400 183400 183400 0
84 20250311 182900 83461902050 183400 183400 183400 183400 0
85 20250311 182800 83461902050 183400 183400 183400 183400 0
86 20250311 182700 83461902050 183400 183400 183400 183400 0
87 20250311 182600 83461902050 183400 183400 183400 183400 0
88 20250311 182500 83461902050 183400 183400 183400 183400 0
89 20250311 182400 83461902050 183400 183400 183400 183400 0
90 20250311 182300 83461902050 183400 183400 183400 183400 0
91 20250311 182200 83461902050 183400 183400 183400 183400 0
92 20250311 182100 83461902050 183400 183400 183400 183400 27153
93 20250311 182000 83461902050 183400 183400 183400 183400 0
94 20250311 181900 83461902050 183400 183400 183400 183400 0
95 20250311 181800 83461902050 183400 183400 183400 183400 0
96 20250311 181700 83461902050 183400 183400 183400 183400 0
97 20250311 181600 83461902050 183400 183400 183400 183400 0
98 20250311 181500 83461902050 183400 183400 183400 183400 0
99 20250311 181400 83461902050 183400 183400 183400 183400 0
100 20250311 181300 83461902050 183400 183400 183400 183400 0
101 20250311 181200 83461902050 183400 183400 183400 183400 0
102 20250311 181100 83461902050 183400 183400 183400 183400 0
103 20250311 181000 83461902050 183400 183400 183400 183400 0
104 20250311 180900 83461902050 183400 183400 183400 183400 0
105 20250311 180800 83461902050 183400 183400 183400 183400 0
106 20250311 180700 83461902050 183400 183400 183400 183400 0
107 20250311 180600 83461902050 183400 183400 183400 183400 0
108 20250311 180500 83461902050 183400 183400 183400 183400 0
109 20250311 180400 83461902050 183400 183400 183400 183400 0
110 20250311 180300 83461902050 183400 183400 183400 183400 0
111 20250311 180200 83461902050 183400 183400 183400 183400 0
112 20250311 180100 83461902050 183400 183400 183400 183400 0
113 20250311 180000 83461902050 183400 183400 183400 183400 0
114 20250311 175900 83461902050 183400 183400 183400 183400 0
115 20250311 175800 83461902050 183400 183400 183400 183400 0
116 20250311 175700 83461902050 183400 183400 183400 183400 0
117 20250311 175600 83461902050 183400 183400 183400 183400 0
118 20250311 175500 83461902050 183400 183400 183400 183400 0
119 20250311 175400 83461902050 183400 183400 183400 183400 0
120 20250311 175300 83461902050 183400 183400 183400 183400 0
121 20250311 175200 83461902050 183400 183400 183400 183400 0
122 20250311 175100 83461902050 183400 183400 183400 183400 27153
123 20250311 175000 83461902050 183400 183400 183400 183400 0
124 20250311 174900 83461902050 183400 183400 183400 183400 0
125 20250311 174800 83461902050 183400 183400 183400 183400 0
126 20250311 174700 83461902050 183400 183400 183400 183400 0
127 20250311 174600 83461902050 183400 183400 183400 183400 0
128 20250311 174500 83461902050 183400 183400 183400 183400 0
129 20250311 174400 83461902050 183400 183400 183400 183400 0
130 20250311 174300 83461902050 183400 183400 183400 183400 0
131 20250311 174200 83461902050 183400 183400 183400 183400 0
132 20250311 174100 83461902050 183400 183400 183400 183400 0
133 20250311 174000 83461902050 183400 183400 183400 183400 0
134 20250311 173900 83461902050 183400 183400 183400 183400 0
135 20250311 173800 83461902050 183400 183400 183400 183400 0
136 20250311 173700 83461902050 183400 183400 183400 183400 0
137 20250311 173600 83461902050 183400 183400 183400 183400 0
138 20250311 173500 83461902050 183400 183400 183400 183400 0
139 20250311 173400 83461902050 183400 183400 183400 183400 0
140 20250311 173300 83461902050 183400 183400 183400 183400 0
141 20250311 173200 83461902050 183400 183400 183400 183400 0
142 20250311 173100 83461902050 183400 183400 183400 183400 0
143 20250311 173000 83461902050 183400 183400 183400 183400 0
144 20250311 172900 83461902050 183400 183400 183400 183400 0
145 20250311 172800 83461902050 183400 183400 183400 183400 0
146 20250311 172700 83461902050 183400 183400 183400 183400 0
147 20250311 172600 83461902050 183400 183400 183400 183400 0
148 20250311 172500 83461902050 183400 183400 183400 183400 0
149 20250311 172400 83461902050 183400 183400 183400 183400 0
150 20250311 172300 83461902050 183400 183400 183400 183400 0
151 20250311 172200 83461902050 183400 183400 183400 183400 0
152 20250311 172100 83461902050 183400 183400 183400 183400 27153
153 20250311 172000 83461902050 183400 183400 183400 183400 0
154 20250311 171900 83461902050 183400 183400 183400 183400 0
155 20250311 171800 83461902050 183400 183400 183400 183400 0
156 20250311 171700 83461902050 183400 183400 183400 183400 0
157 20250311 171600 83461902050 183400 183400 183400 183400 0
158 20250311 171500 83461902050 183400 183400 183400 183400 0
159 20250311 171400 83461902050 183400 183400 183400 183400 0
160 20250311 171300 83461902050 183400 183400 183400 183400 0
161 20250311 171200 83461902050 183400 183400 183400 183400 0
162 20250311 171100 83461902050 183400 183400 183400 183400 0
163 20250311 171000 83461902050 183400 183400 183400 183400 0
164 20250311 170900 83461902050 183400 183400 183400 183400 0
165 20250311 170800 83461902050 183400 183400 183400 183400 0
166 20250311 170700 83461902050 183400 183400 183400 183400 0
167 20250311 170600 83461902050 183400 183400 183400 183400 0
168 20250311 170500 83461902050 183400 183400 183400 183400 0
169 20250311 170400 83461902050 183400 183400 183400 183400 0
170 20250311 170300 83461902050 183400 183400 183400 183400 0
171 20250311 170200 83461902050 183400 183400 183400 183400 0
172 20250311 170100 83461902050 183400 183400 183400 183400 0
173 20250311 170000 83461902050 183400 183400 183400 183400 0
174 20250311 165900 83461902050 183400 183400 183400 183400 0
175 20250311 165800 83461902050 183400 183400 183400 183400 0
176 20250311 165700 83461902050 183400 183400 183400 183400 0
177 20250311 165600 83461902050 183400 183400 183400 183400 0
178 20250311 165500 83461902050 183400 183400 183400 183400 0
179 20250311 165400 83461902050 183400 183400 183400 183400 0
180 20250311 165300 83461902050 183400 183400 183400 183400 0
181 20250311 165200 83461902050 183400 183400 183400 183400 0
182 20250311 165100 83461902050 183400 183400 183400 183400 27153
183 20250311 165000 83461902050 183400 183400 183400 183400 0
184 20250311 164900 83461902050 183400 183400 183400 183400 0
185 20250311 164800 83461902050 183400 183400 183400 183400 0
186 20250311 164700 83461902050 183400 183400 183400 183400 0
187 20250311 164600 83461902050 183400 183400 183400 183400 0
188 20250311 164500 83461902050 183400 183400 183400 183400 0
189 20250311 164400 83461902050 183400 183400 183400 183400 0
190 20250311 164300 83461902050 183400 183400 183400 183400 0
191 20250311 164200 83461902050 183400 183400 183400 183400 0
192 20250311 164100 83461902050 183400 183400 183400 183400 0
193 20250311 164000 83461902050 183400 183400 183400 183400 0
194 20250311 163900 83461902050 183400 183400 183400 183400 0
195 20250311 163800 83461902050 183400 183400 183400 183400 0
196 20250311 163700 83461902050 183400 183400 183400 183400 0
197 20250311 163600 83461902050 183400 183400 183400 183400 0
198 20250311 163500 83461902050 183400 183400 183400 183400 0
199 20250311 163400 83461902050 183400 183400 183400 183400 0
200 20250311 163300 83461902050 183400 183400 183400 183400 0
201 20250311 163200 83461902050 183400 183400 183400 183400 0
202 20250311 163100 83461902050 183400 183400 183400 183400 0
203 20250311 163000 83461902050 183400 183400 183400 183400 0
204 20250311 162900 83461902050 183400 183400 183400 183400 0
205 20250311 162800 83461902050 183400 183400 183400 183400 0
206 20250311 162700 83461902050 183400 183400 183400 183400 0
207 20250311 162600 83461902050 183400 183400 183400 183400 0
208 20250311 162500 83461902050 183400 183400 183400 183400 0
209 20250311 162400 83461902050 183400 183400 183400 183400 0
210 20250311 162300 83461902050 183400 183400 183400 183400 0
211 20250311 162200 83461902050 183400 183400 183400 183400 0
212 20250311 162100 83461902050 183400 183400 183400 183400 27153
213 20250311 162000 83461902050 183400 183400 183400 183400 0
214 20250311 161900 83461902050 183400 183400 183400 183400 0
215 20250311 161800 83461902050 183400 183400 183400 183400 0
216 20250311 161700 83461902050 183400 183400 183400 183400 0
217 20250311 161600 83461902050 183400 183400 183400 183400 0
218 20250311 161500 83461902050 183400 183400 183400 183400 0
219 20250311 161400 83461902050 183400 183400 183400 183400 0
220 20250311 161300 83461902050 183400 183400 183400 183400 0
221 20250311 161200 83461902050 183400 183400 183400 183400 0
222 20250311 161100 83461902050 183400 183400 183400 183400 0
223 20250311 161000 83461902050 183400 183400 183400 183400 0
224 20250311 160900 83461902050 183400 183400 183400 183400 0
225 20250311 160800 83461902050 183400 183400 183400 183400 0
226 20250311 160700 83461902050 183400 183400 183400 183400 0
227 20250311 160600 83461902050 183400 183400 183400 183400 0
228 20250311 160500 83461902050 183400 183400 183400 183400 0
229 20250311 160400 83461902050 183400 183400 183400 183400 0
230 20250311 160300 83461902050 183400 183400 183400 183400 0
231 20250311 160200 83461902050 183400 183400 183400 183400 0
232 20250311 160100 83461902050 183400 183400 183400 183400 0
233 20250311 160000 83461902050 183400 183400 183400 183400 0
234 20250311 155900 83461902050 183400 183400 183400 183400 0
235 20250311 155800 83461902050 183400 183400 183400 183400 0
236 20250311 155700 83461902050 183400 183400 183400 183400 0
237 20250311 155600 83461902050 183400 183400 183400 183400 0
238 20250311 155500 83461902050 183400 183400 183400 183400 0
239 20250311 155400 83461902050 183400 183400 183400 183400 0
240 20250311 155300 83461902050 183400 183400 183400 183400 0
241 20250311 155200 83461902050 183400 183400 183400 183400 0
242 20250311 155100 83461902050 183400 183400 183400 183400 27153
243 20250311 155000 83461902050 183400 183400 183400 183400 0
244 20250311 154900 83461902050 183400 183400 183400 183400 0
245 20250311 154800 83461902050 183400 183400 183400 183400 0
246 20250311 154700 83461902050 183400 183400 183400 183400 0
247 20250311 154600 83461902050 183400 183400 183400 183400 0
248 20250311 154500 83461902050 183400 183400 183400 183400 0
249 20250311 154400 83461902050 183400 183400 183400 183400 0
250 20250311 154300 83461902050 183400 183400 183400 183400 0
251 20250311 154200 83461902050 183400 183400 183400 183400 0
252 20250311 154100 83461902050 183400 183400 183400 183400 0
253 20250311 154000 83461902050 183400 183400 183400 183400 0
254 20250311 153900 83461902050 183400 183400 183400 183400 0
255 20250311 153800 83461902050 183400 183400 183400 183400 0
256 20250311 153700 83461902050 183400 183400 183400 183400 0
257 20250311 153600 83461902050 183400 183400 183400 183400 0
258 20250311 153500 83461902050 183400 183400 183400 183400 0
259 20250311 153400 83461902050 183400 183400 183400 183400 0
260 20250311 153300 83461902050 183400 183400 183400 183400 0
261 20250311 153200 83461902050 183400 183400 183400 183400 0
262 20250311 153100 83461902050 183400 183400 183400 183400 0
263 20250311 153000 83461902050 183400 183400 183400 183400 27153
264 20250311 152900 78482041850 183900 183900 183900 183900 0
265 20250311 152800 78482041850 183900 183900 183900 183900 0
266 20250311 152700 78482041850 183900 183900 183900 183900 0
267 20250311 152600 78482041850 183900 183900 183900 183900 0
268 20250311 152500 78482041850 183900 183900 183900 183900 0
269 20250311 152400 78482041850 183900 183900 183900 183900 0
270 20250311 152300 78482041850 183900 183900 183900 183900 0
271 20250311 152200 78482041850 183900 183900 183900 183900 0
272 20250311 152100 78482041850 183900 183900 183900 183900 0
273 20250311 152000 78482041850 183900 183900 183900 183900 0
274 20250311 151900 78482041850 183900 183700 184000 183700 1251
275 20250311 151800 78252010350 183700 183600 183800 183600 1670
276 20250311 151700 77945181800 183600 183500 183600 183400 2080
277 20250311 151600 77563462700 183400 183400 183500 183300 822
278 20250311 151500 77412712050 183400 183500 183500 183300 547
279 20250311 151400 77312387350 183500 183500 183500 183350 888
280 20250311 151300 77149524400 183400 183500 183500 183300 3185
281 20250311 151200 76565429200 183500 183400 183500 183400 320
282 20250311 151100 76506727200 183500 183400 183500 183300 1021
283 20250311 151000 76319463400 183400 183400 183400 183300 374
284 20250311 150900 76250890000 183300 183400 183400 183300 360
285 20250311 150800 76184885500 183400 183300 183400 183200 938
286 20250311 150700 76012954450 183300 183200 183300 183200 472
287 20250311 150600 75926468750 183300 183300 183300 183200 468
288 20250311 150500 75840705450 183300 183300 183300 183200 815
289 20250311 150400 75691324250 183200 183200 183300 183200 380
290 20250311 150300 75621695100 183200 183300 183300 183200 884
291 20250311 150200 75459731200 183300 183300 183300 183200 331
292 20250311 150100 75399070000 183300 183300 183350 183200 1275
293 20250311 150000 75165420850 183400 183500 183500 183300 1321
294 20250311 145900 74923147050 183400 183600 183700 183300 1161
295 20250311 145800 74710116000 183600 183500 183600 183500 1738
296 20250311 145700 74391104700 183600 183700 183700 183500 1183
297 20250311 145600 74173884400 183700 183600 183700 183400 1347
298 20250311 145500 73926576000 183500 183500 183700 183400 1758
299 20250311 145400 73603918350 183400 183500 183600 183400 610
300 20250311 145300 73492008650 183600 183500 183600 183400 1156
301 20250311 145200 73279848450 183500 183500 183500 183400 1017
302 20250311 145100 73093242850 183500 183200 183500 183200 1556
303 20250311 145000 72807898850 183200 183200 183300 183200 1043
304 20250311 144900 72616811150 183300 183200 183300 183200 287
305 20250311 144800 72564216750 183300 183200 183300 183200 601
306 20250311 144700 72454075750 183200 183200 183300 183200 290
307 20250311 144600 72400933950 183200 183400 183400 183100 955
308 20250311 144500 72225940750 183300 183300 183400 183300 568
309 20250311 144400 72121814750 183400 183300 183400 183200 834
310 20250311 144300 71968921050 183200 183300 183400 183200 2282
311 20250311 144200 71550764550 183300 183400 183400 183200 966
312 20250311 144100 71373692350 183300 183300 183400 183300 347
313 20250311 144000 71310076450 183400 183200 183400 183200 906
314 20250311 143900 71144011100 183200 183300 183400 183200 849
315 20250311 143800 70988378300 183400 183400 183400 183300 604
316 20250311 143700 70877619900 183300 183400 183400 183300 268
317 20250311 143600 70828470800 183400 183300 183500 183200 801
318 20250311 143500 70681594700 183200 183300 183300 183200 320
319 20250311 143400 70622950900 183200 183400 183400 183200 539
320 20250311 143300 70524152000 183300 183300 183400 183200 209
321 20250311 143200 70485834900 183200 183200 183300 183200 262
322 20250311 143100 70437815300 183300 183300 183300 183200 215
323 20250311 143000 70398413400 183300 183200 183300 183200 553
324 20250311 142900 70297058150 183300 183300 183400 183200 404
325 20250311 142800 70222991350 183300 183400 183400 183200 590
326 20250311 142700 70114826450 183300 183400 183500 183300 350
327 20250311 142600 70050622050 183500 183500 183500 183400 265
328 20250311 142500 70002004350 183400 183400 183500 183300 529
329 20250311 142400 69904969950 183300 183400 183400 183200 754
330 20250311 142300 69766791250 183400 183400 183400 183300 594
331 20250311 142200 69657890850 183400 183300 183400 183300 309
332 20250311 142100 69601232400 183400 183400 183400 183300 210
333 20250311 142000 69562723100 183400 183300 183400 183200 430
334 20250311 141900 69483900600 183200 183400 183400 183200 644
335 20250311 141800 69365870100 183300 183400 183400 183300 507
336 20250311 141700 69272905650 183400 183400 183500 183300 928
337 20250311 141600 69102697700 183400 183500 183500 183400 428
338 20250311 141500 69024179400 183400 183400 183600 183300 875
339 20250311 141400 68863624000 183400 183400 183500 183300 370
340 20250311 141300 68795751850 183500 183400 183500 183300 481
341 20250311 141200 68707556150 183400 183400 183600 183300 346
342 20250311 141100 68644083450 183400 183500 183500 183300 528
343 20250311 141000 68547251150 183400 183300 183500 183200 769
344 20250311 140900 68406183550 183400 183200 183600 183200 1241
345 20250311 140800 68178585350 183200 183300 183500 183100 2269
346 20250311 140700 67762894750 183200 183200 183300 183200 539
347 20250311 140600 67664111250 183300 183200 183300 183200 794
348 20250311 140500 67518635850 183300 183400 183400 183200 451
349 20250311 140400 67435971050 183300 183500 183500 183300 563
350 20250311 140300 67332717050 183400 183300 183500 183200 1564
351 20250311 140200 67046093250 183200 183300 183300 183200 668
352 20250311 140100 66923699150 183200 183300 183300 183200 182
353 20250311 140000 66890340400 183200 183400 183400 183200 511
354 20250311 135900 66796661800 183400 183400 183400 183350 515
355 20250311 135800 66702217000 183350 183400 183400 183300 235
356 20250311 135700 66659126400 183300 183400 183500 183300 617
357 20250311 135600 66545957650 183400 183300 183400 183200 1117
358 20250311 135500 66341206950 183300 183200 183300 183200 505
359 20250311 135400 66248674350 183300 183500 183500 183200 709
360 20250311 135300 66118690250 183500 183500 183600 183400 557
361 20250311 135200 66016486250 183500 183300 183500 183200 963
362 20250311 135100 65839864150 183300 183400 183400 183200 492
363 20250311 135000 65749682850 183400 183400 183400 183300 450
364 20250311 134900 65667185750 183300 183500 183500 183300 347
365 20250311 134800 65603554050 183500 183500 183500 183400 686
366 20250311 134700 65477730150 183400 183500 183500 183400 143
367 20250311 134600 65451495650 183400 183400 183500 183300 1707
368 20250311 134500 65138546550 183400 183500 183500 183300 918
369 20250311 134400 64970183550 183450 183600 183600 183400 706
370 20250311 134300 64840637550 183600 183600 183800 183500 397
371 20250311 134200 64767745950 183600 183800 183800 183500 523
372 20250311 134100 64671711350 183700 183700 183800 183600 278
373 20250311 134000 64620640250 183700 183800 183800 183700 307
374 20250311 133900 64564233750 183800 183700 183800 183700 208
375 20250311 133800 64526006450 183800 183800 183800 183700 354
376 20250311 133700 64460953150 183900 183900 184000 183800 411
377 20250311 133600 64385365850 183900 184000 184000 183900 484
378 20250311 133500 64296335450 184000 184100 184100 183900 963
379 20250311 133400 64119144400 184100 184000 184100 184000 355
380 20250311 133300 64053802800 184000 184100 184100 184000 115
381 20250311 133200 64032635300 184100 184100 184100 184000 322
382 20250311 133100 63973373100 184100 184100 184100 184000 93
383 20250311 133000 63956255350 184100 184100 184100 184000 355
384 20250311 132900 63890918150 184100 184000 184100 184000 371
385 20250311 132800 63822623200 184000 184100 184100 184000 436
386 20250311 132700 63742364000 184050 183800 184100 183700 854
387 20250311 132600 63585298950 183700 183700 183800 183700 257
388 20250311 132500 63538079850 183700 183700 183800 183600 418
389 20250311 132400 63461290550 183700 183500 183700 183500 421
390 20250311 132300 63384007050 183500 183400 183600 183400 428
391 20250311 132200 63305471250 183450 183500 183500 183400 268
392 20250311 132100 63256308050 183400 183500 183500 183400 275
393 20250311 132000 63205847350 183500 183500 183500 183400 214
394 20250311 131900 63166585250 183400 183400 183500 183400 58
395 20250311 131800 63155943950 183500 183400 183500 183400 198
396 20250311 131700 63119618050 183400 183400 183500 183400 303
397 20250311 131600 63064034650 183500 183500 183500 183400 102
398 20250311 131500 63045321850 183500 183500 183600 183400 889
399 20250311 131400 62882149300 183500 183800 183800 183500 368
400 20250311 131300 62814587100 183800 183800 183800 183700 425
401 20250311 131200 62736475200 183800 183500 183800 183500 451
402 20250311 131100 62653638500 183500 183400 183500 183300 945
403 20250311 131000 62480324300 183400 183400 183400 183200 744
404 20250311 130900 62343938300 183300 183600 183600 183300 549
405 20250311 130800 62243218900 183600 183500 183900 183300 1050
406 20250311 130700 62050432400 183300 183300 183500 183200 681
407 20250311 130600 61925564100 183300 183300 183300 183200 515
408 20250311 130500 61831169100 183300 183400 183400 183200 769
409 20250311 130400 61690192600 183300 183350 183400 183300 519
410 20250311 130300 61595027800 183400 183500 183500 183400 741
411 20250311 130200 61459113000 183500 183500 183600 183400 1494
412 20250311 130100 61184966050 183450 183500 183500 183400 266
413 20250311 130000 61136166250 183400 183400 183500 183300 801
414 20250311 125900 60989243150 183400 183400 183500 183300 861
415 20250311 125800 60831335450 183400 183400 183500 183400 192
416 20250311 125700 60796111750 183500 183500 183500 183400 698
417 20250311 125600 60668092600 183400 183400 183500 183300 375
418 20250311 125500 60599308300 183400 183500 183500 183300 418
419 20250311 125400 60522649500 183400 183400 183500 183300 271
420 20250311 125300 60472954400 183400 183400 183500 183300 1342
421 20250311 125200 60226816300 183500 183500 183500 183400 119
422 20250311 125100 60204983200 183500 183300 183500 183300 227
423 20250311 125000 60163345150 183400 183400 183400 183300 511
424 20250311 124900 60069640450 183400 183300 183400 183300 410
425 20250311 124800 59994453400 183400 183400 183500 183300 1520
426 20250311 124700 59715682300 183500 183400 183500 183400 239
427 20250311 124600 59671840400 183400 183500 183500 183400 266
428 20250311 124500 59623040100 183500 183400 183500 183300 398
429 20250311 124400 59550036000 183500 183600 183700 183400 428
430 20250311 124300 59471471300 183600 184100 184100 183500 919
431 20250311 124200 59302739300 184100 183300 184100 183200 994
432 20250311 124100 59120268500 183300 183300 183300 183200 604
433 20250311 124000 59009560400 183200 183400 183400 183200 706
434 20250311 123900 58880145200 183400 183500 183500 183300 1929
435 20250311 123800 58526396800 183500 183600 183700 183400 490
436 20250311 123700 58436442700 183600 183800 183800 183400 828
437 20250311 123600 58284450100 183700 183700 183800 183600 408
438 20250311 123500 58209498550 183600 183500 183700 183400 781
439 20250311 123400 58066205750 183400 183800 183800 183400 657
440 20250311 123300 57945573650 183800 183700 183800 183700 429
441 20250311 123200 57866730350 183700 183600 184200 183500 1238
442 20250311 123100 57639320200 183700 183700 184300 183600 1936
443 20250311 123000 57283470600 183700 183500 183800 183300 3045
444 20250311 122900 56724653700 183500 183600 183700 183400 2809
445 20250311 122800 56209152450 183600 183700 183800 183600 1020
446 20250311 122700 56021824750 183700 183800 183800 183700 536
447 20250311 122600 55923348900 183700 184000 184000 183700 1188
448 20250311 122500 55704917550 184000 184000 184100 183900 781
449 20250311 122400 55561206650 184100 184100 184100 184000 338
450 20250311 122300 55498989100 184000 184300 184300 184000 1099
451 20250311 122200 55296613600 184300 184400 184400 184300 697
452 20250311 122100 55168126300 184400 184400 184500 184300 948
453 20250311 122000 54993316450 184300 184400 184400 184300 318
454 20250311 121900 54934689250 184400 184500 184500 184400 619
455 20250311 121800 54820505250 184500 184500 184500 184400 326
456 20250311 121700 54760378750 184500 184500 184500 184400 540
457 20250311 121600 54660777250 184400 184400 184500 184400 577
458 20250311 121500 54554366400 184500 184550 184600 184400 361
459 20250311 121400 54487762500 184500 184600 184700 184400 586
460 20250311 121300 54379639400 184600 184500 184600 184400 1061
461 20250311 121200 54183845800 184500 184600 184600 184400 725
462 20250311 121100 54050102100 184500 184800 184800 184500 988
463 20250311 121000 53867743550 184700 184700 184800 184600 1300
464 20250311 120900 53627623350 184700 184900 184900 184700 873
465 20250311 120800 53466284050 184900 184900 184900 184800 974
466 20250311 120700 53286263050 184900 184800 184900 184800 693
467 20250311 120600 53158139700 184800 184900 184900 184800 860
468 20250311 120500 52999153600 184850 184700 184900 184700 1838
469 20250311 120400 52659505650 184800 184800 184800 184700 598
470 20250311 120300 52549020050 184700 184500 184800 184500 3454
471 20250311 120200 51911255250 184500 184600 184600 184400 1306
472 20250311 120100 51670260900 184500 184700 184700 184500 1190
473 20250311 120000 51450591300 184600 184200 184700 184100 4612
474 20250311 115900 50600138000 184100 184200 184200 184100 787
475 20250311 115800 50455212250 184200 184100 184200 184000 336
476 20250311 115700 50393338650 184100 184100 184200 184000 1014
477 20250311 115600 50206655450 184100 184100 184100 184000 557
478 20250311 115500 50104124300 184100 184000 184100 184000 461
479 20250311 115400 50019262050 184100 184100 184100 184000 1012
480 20250311 115300 49833038550 184100 183900 184100 183900 1086
481 20250311 115200 49633181350 183900 184100 184100 183900 550
482 20250311 115100 49531977350 184000 183950 184100 183900 960
483 20250311 115000 49355302700 184000 184000 184000 183900 695
484 20250311 114900 49227432750 183900 184100 184200 183900 1143
485 20250311 114800 49017146250 184100 184000 184200 183900 1433
486 20250311 114700 48753456850 183900 183800 183900 183700 1304
487 20250311 114600 48513709900 183800 183500 183800 183400 6963
488 20250311 114500 47235078700 183500 183500 183500 183400 2624
489 20250311 114400 46753622700 183400 183600 183600 183300 1358
490 20250311 114300 46504473500 183500 183600 183600 183500 877
491 20250311 114200 46343503500 183600 183550 183600 183500 424
492 20250311 114100 46265670250 183600 183500 183600 183500 747
493 20250311 114000 46128532900 183600 183400 183600 183400 1117
494 20250311 113900 45923540950 183500 183450 183500 183300 2315
495 20250311 113800 45498951350 183400 183200 183500 183200 2261
496 20250311 113700 45084393150 183200 183400 183500 183200 867
497 20250311 113600 44925424050 183500 183400 183500 183400 1019
498 20250311 113500 44738508050 183400 183500 183600 183400 3621
499 20250311 113400 44073984150 183500 183000 183600 182900 7028
500 20250311 113300 42786371300 182900 182900 183000 182900 675
501 20250311 113200 42662897200 183000 183000 183000 182900 534
502 20250311 113100 42565213100 182900 182800 183000 182800 1185
503 20250311 113000 42348479500 182700 182700 182800 182600 524
504 20250311 112900 42252729800 182800 183000 183000 182700 785
505 20250311 112800 42109181750 182900 182600 183000 182500 7072
506 20250311 112700 40817446850 182600 182300 182600 182300 1411
507 20250311 112600 40559950750 182400 182400 182500 182300 873
508 20250311 112500 40400717200 182300 182400 182500 182300 394
509 20250311 112400 40328857250 182400 182500 182500 182300 956
510 20250311 112300 40154476900 182400 182400 182500 182300 547
511 20250311 112200 40054698400 182500 182500 182500 182200 1279
512 20250311 112100 39821372250 182500 182100 182500 182000 3934
513 20250311 112000 39104530450 182100 182000 182100 181900 1346
514 20250311 111900 38859560050 182000 181900 182000 181850 2667
515 20250311 111800 38374296800 181900 181900 181900 181800 401
516 20250311 111700 38301359500 181900 181800 181900 181800 974
517 20250311 111600 38124274700 181700 181600 181800 181600 1622
518 20250311 111500 37829534200 181600 181600 181700 181500 621
519 20250311 111400 37716811900 181500 181500 181700 181400 2475
520 20250311 111300 37267465600 181500 181500 181600 181500 215
521 20250311 111200 37228437900 181500 181500 181600 181500 211
522 20250311 111100 37190132100 181600 181600 181600 181400 147
523 20250311 111000 37163449100 181600 181500 181600 181500 300
524 20250311 110900 37108983650 181500 181600 181600 181500 267
525 20250311 110800 37060512350 181600 181700 181700 181500 189
526 20250311 110700 37026188850 181700 181600 181700 181600 751
527 20250311 110600 36889795750 181500 181500 181600 181500 505
528 20250311 110500 36798131750 181500 181400 181500 181400 215
529 20250311 110400 36759110850 181500 181500 181500 181400 173
530 20250311 110300 36727715450 181400 181500 181500 181400 79
531 20250311 110200 36713379550 181600 181400 181600 181400 1012
532 20250311 110100 36529700250 181500 181600 181600 181400 106
533 20250311 110000 36510463650 181600 181600 181600 181400 458
534 20250311 105900 36427331250 181500 181500 181600 181500 92
535 20250311 105800 36410627650 181500 181300 181600 181300 373
536 20250311 105700 36342917550 181300 181300 181400 181300 479
537 20250311 105600 36256034050 181400 181300 181400 181200 433
538 20250311 105500 36177527550 181300 181400 181400 181200 785
539 20250311 105400 36035204950 181400 181500 181600 181400 339
540 20250311 105300 35973680050 181400 181500 181500 181400 686
541 20250311 105200 35849216350 181400 181300 181500 181300 685
542 20250311 105100 35724956350 181400 181300 181400 181300 632
543 20250311 105000 35610333750 181400 181400 181400 181300 364
544 20250311 104900 35544309250 181400 181400 181500 181300 589
545 20250311 104800 35437462350 181300 181500 181500 181300 836
546 20250311 104700 35285791150 181600 181400 181600 181400 181
547 20250311 104600 35252945350 181400 181400 181400 181200 1218
548 20250311 104500 35032082750 181400 181500 181500 181300 687
549 20250311 104400 34907474950 181500 181500 181500 181400 263
550 20250311 104300 34859753050 181500 181500 181600 181300 397
551 20250311 104200 34787711350 181500 181300 181600 181300 983
552 20250311 104100 34609322450 181300 181300 181400 181300 252
553 20250311 104000 34563621650 181400 181400 181400 181300 254
554 20250311 103900 34517552550 181400 181400 181400 181300 668
555 20250311 103800 34396386450 181400 181600 181700 181400 896
556 20250311 103700 34233751550 181500 181600 181600 181500 593
557 20250311 103600 34126109650 181600 181700 181700 181500 460
558 20250311 103500 34042565400 181700 181400 181700 181400 497
559 20250311 103400 33952321000 181500 181500 181500 181400 453
560 20250311 103300 33870109800 181500 181600 181700 181400 835
561 20250311 103200 33718512450 181500 181500 181600 181400 434
562 20250311 103100 33639741250 181500 181200 181700 181200 3703
563 20250311 103000 32967679700 181300 181100 181300 181100 545
564 20250311 102900 32868924500 181200 181200 181300 181100 418
565 20250311 102800 32793167500 181300 181400 181400 181200 528
566 20250311 102700 32697447800 181400 181300 181400 181300 283
567 20250311 102600 32646127700 181400 181300 181400 181300 345
568 20250311 102500 32583564400 181300 181300 181400 181300 529
569 20250311 102400 32487626200 181300 181100 181400 181050 1222
570 20250311 102300 32266254350 181100 181100 181100 181000 635
571 20250311 102200 32151285500 181000 181000 181100 181000 711
572 20250311 102100 32022579750 181000 181000 181100 181000 457
573 20250311 102000 31939843250 181000 181100 181100 181000 979
574 20250311 101900 31762626200 181100 181100 181100 181000 722
575 20250311 101800 31631914900 181000 181000 181100 180900 1832
576 20250311 101700 31300365800 180900 181100 181100 180900 1867
577 20250311 101600 30962448100 181000 181100 181100 181000 576
578 20250311 101500 30858149900 181100 181200 181200 181000 1074
579 20250311 101400 30663627300 181200 181400 181400 181200 761
580 20250311 101300 30525662200 181400 181400 181400 181100 859
581 20250311 101200 30369909650 181400 181400 181500 181100 999
582 20250311 101100 30188769050 181400 181200 181500 181100 2614
583 20250311 101000 29714844450 181200 181000 181200 180900 1830
584 20250311 100900 29383589650 181000 181000 181200 181000 890
585 20250311 100800 29222471250 181200 181100 181200 181000 682
586 20250311 100700 29098966650 181100 180900 181100 180900 1816
587 20250311 100600 28770171650 180900 181000 181200 180900 1521
588 20250311 100500 28494831600 181000 181100 181200 180900 2859
589 20250311 100400 27977417000 181000 181300 181300 181000 3266
590 20250311 100300 27385811700 181300 181300 181300 181200 336
591 20250311 100200 27324910550 181200 181300 181300 181200 159
592 20250311 100100 27296087450 181300 181500 181500 181200 766
593 20250311 100000 27157211650 181400 181400 181500 181200 597
594 20250311 095900 27048912350 181400 181100 181800 181100 909
595 20250311 095800 26883869650 181500 181100 181500 181000 1857
596 20250311 095700 26547470950 181100 181100 181200 181100 549
597 20250311 095600 26448039050 181200 181100 181200 181100 359
598 20250311 095500 26383017550 181200 181100 181200 181000 1257
599 20250311 095400 26155395050 181100 181200 181200 181000 1059
600 20250311 095300 25963607050 181100 181100 181200 181000 1546
601 20250311 095200 25683631400 181100 181100 181100 181000 1847
602 20250311 095100 25349164600 181100 181300 181300 181000 6138
603 20250311 095000 24237559250 181200 181500 181500 181200 4894
604 20250311 094900 23350237800 181400 181400 181600 181400 3545
605 20250311 094800 22706837300 181500 181700 181700 181400 1033
606 20250311 094700 22519355050 181600 181500 181600 181500 698
607 20250311 094600 22392635250 181400 181600 181600 181400 1144
608 20250311 094500 22184990150 181600 181600 181900 181500 1407
609 20250311 094400 21929387650 181500 181700 181700 181500 1661
610 20250311 094300 21627820350 181600 181700 181800 181600 1997
611 20250311 094200 21265039050 181600 181800 181800 181600 1026
612 20250311 094100 21078620650 181800 181900 181900 181800 639
613 20250311 094000 20962424950 181900 181800 181900 181800 366
614 20250311 093900 20895869650 181800 181750 181800 181600 532
615 20250311 093800 20799194550 181800 181600 181800 181500 758
616 20250311 093700 20661508200 181600 181600 181600 181500 526
617 20250311 093600 20566004100 181600 181500 181700 181500 951
618 20250311 093500 20393278950 181500 181800 181800 181400 1917
619 20250311 093400 20045219350 181700 181600 181800 181600 279
620 20250311 093300 19994518350 181700 181700 181800 181600 1202
621 20250311 093200 19776158600 181700 181800 181800 181700 1099
622 20250311 093100 19576427700 181800 181600 181800 181500 1107
623 20250311 093000 19375339900 181600 181400 181700 181400 1057
624 20250311 092900 19183405300 181400 181400 181600 181300 1882
625 20250311 092800 18842003300 181400 181600 181600 181400 2101
626 20250311 092700 18460725600 181600 181700 181700 181500 568
627 20250311 092600 18357572800 181700 181750 181800 181600 562
628 20250311 092500 18255446900 181800 181600 181800 181600 453
629 20250311 092400 18173145100 181600 181700 181700 181400 2387
630 20250311 092300 17739847900 181700 181800 181800 181700 1090
631 20250311 092200 17541777500 181700 181700 181700 181600 589
632 20250311 092100 17434788150 181700 181600 181700 181500 1319
633 20250311 092000 17195306150 181600 181600 181800 181600 1303
634 20250311 091900 16958570950 181700 182300 182400 181700 3075
635 20250311 091800 16398786500 182300 181800 182300 181800 4984
636 20250311 091700 15491733800 181700 181300 181700 181200 1412
637 20250311 091600 15235616100 181300 181300 181400 181200 1675
638 20250311 091500 14931975250 181300 181300 181500 181200 2413
639 20250311 091400 14494588950 181300 181100 181400 181100 2839
640 20250311 091300 13980146900 181200 181400 181800 181000 9447
641 20250311 091200 12267499550 181400 181600 181600 181300 3769
642 20250311 091100 11583659750 181600 181700 181800 181500 1676
643 20250311 091000 11279286750 181700 181900 181900 181600 1284
644 20250311 090900 11045916900 181900 182000 182100 181800 1615
645 20250311 090800 10752092650 182000 181900 182100 181800 2734
646 20250311 090700 10254616850 181800 182200 182200 181800 3238
647 20250311 090600 9665403800 182200 182400 182400 181900 3469
648 20250311 090500 9033630700 182400 182800 182800 182400 4242
649 20250311 090400 8258861650 182700 181800 182800 181700 7832
650 20250311 090300 6831921500 181800 181600 181800 181400 4103
651 20250311 090200 6086674100 181500 181800 181800 181500 3936
652 20250311 090100 5371688550 181800 181400 182200 181300 5998
653 20250311 090000 4281590750 181300 180500 181900 180300 23636

1
068270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1875623,214108119,345114632000,39395893896000,0.88
20250306,1869282,214108119,351611944200,40273737183900,0.87
20250305,1887070,214108119,348541829000,39545769579300,0.88
20250304,1887172,214108119,346296062000,39288839836500,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1875623 214108119 345114632000 39395893896000 0.88
3 20250306 1869282 214108119 351611944200 40273737183900 0.87
4 20250305 1887070 214108119 348541829000 39545769579300 0.88
5 20250304 1887172 214108119 346296062000 39288839836500 0.88