ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003550/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184100,24216044100,68000,68000,68000,68000,196229
20250313,184000,24216044100,68000,68000,68000,68000,0
20250313,183900,24216044100,68000,68000,68000,68000,0
20250313,183800,24216044100,68000,68000,68000,68000,0
20250313,183700,24216044100,68000,68000,68000,68000,0
20250313,183600,24216044100,68000,68000,68000,68000,0
20250313,183500,24216044100,68000,68000,68000,68000,0
20250313,183400,24216044100,68000,68000,68000,68000,0
20250313,183300,24216044100,68000,68000,68000,68000,0
20250313,183200,24216044100,68000,68000,68000,68000,0
20250313,183100,24216044100,68000,68000,68000,68000,0
20250313,183000,24216044100,68000,68000,68000,68000,0
20250313,182900,24216044100,68000,68000,68000,68000,0
20250313,182800,24216044100,68000,68000,68000,68000,0
20250313,182700,24216044100,68000,68000,68000,68000,0
20250313,182600,24216044100,68000,68000,68000,68000,0
20250313,182500,24216044100,68000,68000,68000,68000,0
20250313,182400,24216044100,68000,68000,68000,68000,0
20250313,182300,24216044100,68000,68000,68000,68000,0
20250313,182200,24216044100,68000,68000,68000,68000,0
20250313,182100,24216044100,68000,68000,68000,68000,0
20250313,182000,24216044100,68000,68000,68000,68000,0
20250313,181900,24216044100,68000,68000,68000,68000,0
20250313,181800,24216044100,68000,68000,68000,68000,0
20250313,181700,24216044100,68000,68000,68000,68000,0
20250313,181600,24216044100,68000,68000,68000,68000,0
20250313,181500,24216044100,68000,68000,68000,68000,0
20250313,181400,24216044100,68000,68000,68000,68000,0
20250313,181300,24216044100,68000,68000,68000,68000,0
20250313,181200,24216044100,68000,68000,68000,68000,0
20250313,181100,24216044100,68000,68000,68000,68000,196229
20250313,181000,24216044100,68000,68000,68000,68000,0
20250313,180900,24216044100,68000,68000,68000,68000,0
20250313,180800,24216044100,68000,68000,68000,68000,0
20250313,180700,24216044100,68000,68000,68000,68000,0
20250313,180600,24216044100,68000,68000,68000,68000,0
20250313,180500,24216044100,68000,68000,68000,68000,0
20250313,180400,24216044100,68000,68000,68000,68000,0
20250313,180300,24216044100,68000,68000,68000,68000,0
20250313,180200,24216044100,68000,68000,68000,68000,0
20250313,180100,24216044100,68000,68000,68000,68000,0
20250313,180000,24216044100,68000,68000,68000,68000,0
20250313,175900,24216044100,68000,68000,68000,68000,0
20250313,175800,24216044100,68000,68000,68000,68000,0
20250313,175700,24216044100,68000,68000,68000,68000,0
20250313,175600,24216044100,68000,68000,68000,68000,0
20250313,175500,24216044100,68000,68000,68000,68000,0
20250313,175400,24216044100,68000,68000,68000,68000,0
20250313,175300,24216044100,68000,68000,68000,68000,0
20250313,175200,24216044100,68000,68000,68000,68000,0
20250313,175100,24216044100,68000,68000,68000,68000,0
20250313,175000,24216044100,68000,68000,68000,68000,0
20250313,174900,24216044100,68000,68000,68000,68000,0
20250313,174800,24216044100,68000,68000,68000,68000,0
20250313,174700,24216044100,68000,68000,68000,68000,0
20250313,174600,24216044100,68000,68000,68000,68000,0
20250313,174500,24216044100,68000,68000,68000,68000,0
20250313,174400,24216044100,68000,68000,68000,68000,0
20250313,174300,24216044100,68000,68000,68000,68000,0
20250313,174200,24216044100,68000,68000,68000,68000,0
20250313,174100,24216044100,68000,68000,68000,68000,196229
20250313,174000,24216044100,68000,68000,68000,68000,0
20250313,173900,24216044100,68000,68000,68000,68000,0
20250313,173800,24216044100,68000,68000,68000,68000,0
20250313,173700,24216044100,68000,68000,68000,68000,0
20250313,173600,24216044100,68000,68000,68000,68000,0
20250313,173500,24216044100,68000,68000,68000,68000,0
20250313,173400,24216044100,68000,68000,68000,68000,0
20250313,173300,24216044100,68000,68000,68000,68000,0
20250313,173200,24216044100,68000,68000,68000,68000,0
20250313,173100,24216044100,68000,68000,68000,68000,0
20250313,173000,24216044100,68000,68000,68000,68000,0
20250313,172900,24216044100,68000,68000,68000,68000,0
20250313,172800,24216044100,68000,68000,68000,68000,0
20250313,172700,24216044100,68000,68000,68000,68000,0
20250313,172600,24216044100,68000,68000,68000,68000,0
20250313,172500,24216044100,68000,68000,68000,68000,0
20250313,172400,24216044100,68000,68000,68000,68000,0
20250313,172300,24216044100,68000,68000,68000,68000,0
20250313,172200,24216044100,68000,68000,68000,68000,0
20250313,172100,24216044100,68000,68000,68000,68000,0
20250313,172000,24216044100,68000,68000,68000,68000,0
20250313,171900,24216044100,68000,68000,68000,68000,0
20250313,171800,24216044100,68000,68000,68000,68000,0
20250313,171700,24216044100,68000,68000,68000,68000,0
20250313,171600,24216044100,68000,68000,68000,68000,0
20250313,171500,24216044100,68000,68000,68000,68000,0
20250313,171400,24216044100,68000,68000,68000,68000,0
20250313,171300,24216044100,68000,68000,68000,68000,0
20250313,171200,24216044100,68000,68000,68000,68000,0
20250313,171100,24216044100,68000,68000,68000,68000,196229
20250313,171000,24216044100,68000,68000,68000,68000,0
20250313,170900,24216044100,68000,68000,68000,68000,0
20250313,170800,24216044100,68000,68000,68000,68000,0
20250313,170700,24216044100,68000,68000,68000,68000,0
20250313,170600,24216044100,68000,68000,68000,68000,0
20250313,170500,24216044100,68000,68000,68000,68000,0
20250313,170400,24216044100,68000,68000,68000,68000,0
20250313,170300,24216044100,68000,68000,68000,68000,0
20250313,170200,24216044100,68000,68000,68000,68000,0
20250313,170100,24216044100,68000,68000,68000,68000,0
20250313,170000,24216044100,68000,68000,68000,68000,0
20250313,165900,24216044100,68000,68000,68000,68000,0
20250313,165800,24216044100,68000,68000,68000,68000,0
20250313,165700,24216044100,68000,68000,68000,68000,0
20250313,165600,24216044100,68000,68000,68000,68000,0
20250313,165500,24216044100,68000,68000,68000,68000,0
20250313,165400,24216044100,68000,68000,68000,68000,0
20250313,165300,24216044100,68000,68000,68000,68000,0
20250313,165200,24216044100,68000,68000,68000,68000,0
20250313,165100,24216044100,68000,68000,68000,68000,0
20250313,165000,24216044100,68000,68000,68000,68000,0
20250313,164900,24216044100,68000,68000,68000,68000,0
20250313,164800,24216044100,68000,68000,68000,68000,0
20250313,164700,24216044100,68000,68000,68000,68000,0
20250313,164600,24216044100,68000,68000,68000,68000,0
20250313,164500,24216044100,68000,68000,68000,68000,0
20250313,164400,24216044100,68000,68000,68000,68000,0
20250313,164300,24216044100,68000,68000,68000,68000,0
20250313,164200,24216044100,68000,68000,68000,68000,0
20250313,164100,24216044100,68000,68000,68000,68000,196229
20250313,164000,24216044100,68000,68000,68000,68000,0
20250313,163900,24216044100,68000,68000,68000,68000,0
20250313,163800,24216044100,68000,68000,68000,68000,0
20250313,163700,24216044100,68000,68000,68000,68000,0
20250313,163600,24216044100,68000,68000,68000,68000,0
20250313,163500,24216044100,68000,68000,68000,68000,0
20250313,163400,24216044100,68000,68000,68000,68000,0
20250313,163300,24216044100,68000,68000,68000,68000,0
20250313,163200,24216044100,68000,68000,68000,68000,0
20250313,163100,24216044100,68000,68000,68000,68000,0
20250313,163000,24216044100,68000,68000,68000,68000,0
20250313,162900,24216044100,68000,68000,68000,68000,0
20250313,162800,24216044100,68000,68000,68000,68000,0
20250313,162700,24216044100,68000,68000,68000,68000,0
20250313,162600,24216044100,68000,68000,68000,68000,0
20250313,162500,24216044100,68000,68000,68000,68000,0
20250313,162400,24216044100,68000,68000,68000,68000,0
20250313,162300,24216044100,68000,68000,68000,68000,0
20250313,162200,24216044100,68000,68000,68000,68000,0
20250313,162100,24216044100,68000,68000,68000,68000,0
20250313,162000,24216044100,68000,68000,68000,68000,0
20250313,161900,24216044100,68000,68000,68000,68000,0
20250313,161800,24216044100,68000,68000,68000,68000,0
20250313,161700,24216044100,68000,68000,68000,68000,0
20250313,161600,24216044100,68000,68000,68000,68000,0
20250313,161500,24216044100,68000,68000,68000,68000,0
20250313,161400,24216044100,68000,68000,68000,68000,0
20250313,161300,24216044100,68000,68000,68000,68000,0
20250313,161200,24216044100,68000,68000,68000,68000,0
20250313,161100,24216044100,68000,68000,68000,68000,196229
20250313,161000,24216044100,68000,68000,68000,68000,0
20250313,160900,24216044100,68000,68000,68000,68000,0
20250313,160800,24216044100,68000,68000,68000,68000,0
20250313,160700,24216044100,68000,68000,68000,68000,0
20250313,160600,24216044100,68000,68000,68000,68000,0
20250313,160500,24216044100,68000,68000,68000,68000,0
20250313,160400,24216044100,68000,68000,68000,68000,0
20250313,160300,24216044100,68000,68000,68000,68000,0
20250313,160200,24216044100,68000,68000,68000,68000,0
20250313,160100,24216044100,68000,68000,68000,68000,0
20250313,160000,24216044100,68000,68000,68000,68000,0
20250313,155900,24216044100,68000,68000,68000,68000,0
20250313,155800,24216044100,68000,68000,68000,68000,0
20250313,155700,24216044100,68000,68000,68000,68000,0
20250313,155600,24216044100,68000,68000,68000,68000,0
20250313,155500,24216044100,68000,68000,68000,68000,0
20250313,155400,24216044100,68000,68000,68000,68000,0
20250313,155300,24216044100,68000,68000,68000,68000,0
20250313,155200,24216044100,68000,68000,68000,68000,0
20250313,155100,24216044100,68000,68000,68000,68000,0
20250313,155000,24216044100,68000,68000,68000,68000,0
20250313,154900,24216044100,68000,68000,68000,68000,0
20250313,154800,24216044100,68000,68000,68000,68000,0
20250313,154700,24216044100,68000,68000,68000,68000,0
20250313,154600,24216044100,68000,68000,68000,68000,0
20250313,154500,24216044100,68000,68000,68000,68000,0
20250313,154400,24216044100,68000,68000,68000,68000,0
20250313,154300,24216044100,68000,68000,68000,68000,0
20250313,154200,24216044100,68000,68000,68000,68000,0
20250313,154100,24216044100,68000,68000,68000,68000,196229
20250313,154000,24216044100,68000,68000,68000,68000,0
20250313,153900,24216044100,68000,68000,68000,68000,0
20250313,153800,24216044100,68000,68000,68000,68000,0
20250313,153700,24216044100,68000,68000,68000,68000,0
20250313,153600,24216044100,68000,68000,68000,68000,0
20250313,153500,24216044100,68000,68000,68000,68000,0
20250313,153400,24216044100,68000,68000,68000,68000,0
20250313,153300,24216044100,68000,68000,68000,68000,0
20250313,153200,24216044100,68000,68000,68000,68000,0
20250313,153100,24216044100,68000,68000,68000,68000,0
20250313,153000,24216044100,68000,68000,68000,68000,196229
20250313,152900,10872472100,67600,67600,67600,67600,0
20250313,152800,10872472100,67600,67600,67600,67600,0
20250313,152700,10872472100,67600,67600,67600,67600,0
20250313,152600,10872472100,67600,67600,67600,67600,0
20250313,152500,10872472100,67600,67600,67600,67600,0
20250313,152400,10872472100,67600,67600,67600,67600,0
20250313,152300,10872472100,67600,67600,67600,67600,0
20250313,152200,10872472100,67600,67600,67600,67600,0
20250313,152100,10872472100,67600,67600,67600,67600,0
20250313,152000,10872472100,67600,67600,67600,67600,0
20250313,151900,10872472100,67600,67400,67600,67400,1447
20250313,151800,10774845400,67400,67600,67600,67400,772
20250313,151700,10722758900,67600,67600,67600,67500,1077
20250313,151600,10649997100,67600,67600,67600,67500,746
20250313,151500,10599603000,67600,67500,67600,67500,628
20250313,151400,10557168400,67600,67600,67600,67500,1872
20250313,151300,10430645300,67600,67600,67600,67500,590
20250313,151200,10390791600,67500,67600,67600,67500,599
20250313,151100,10350318100,67600,67600,67600,67500,793
20250313,151000,10296728400,67500,67600,67600,67500,652
20250313,150900,10252677200,67500,67600,67600,67500,378
20250313,150800,10227136350,67600,67500,67600,67400,664
20250313,150700,10182276750,67400,67500,67600,67400,1230
20250313,150600,10099223550,67400,67600,67600,67400,409
20250313,150500,10071639350,67500,67500,67600,67400,1253
20250313,150400,9987062250,67600,67500,67600,67400,846
20250313,150300,9929950750,67400,67500,67500,67400,2054
20250313,150200,9791362350,67500,67500,67600,67500,361
20250313,150100,9766992350,67500,67500,67600,67500,206
20250313,150000,9753086350,67600,67500,67600,67500,825
20250313,145900,9697347950,67500,67600,67700,67500,600
20250313,145800,9656793750,67600,67600,67700,67600,281
20250313,145700,9637796850,67600,67700,67700,67600,293
20250313,145600,9617988950,67600,67650,67700,67600,421
20250313,145500,9589500000,67600,67600,67700,67600,394
20250313,145400,9562864400,67600,67700,67700,67600,191
20250313,145300,9549951700,67600,67600,67700,67600,468
20250313,145200,9518294500,67600,67600,67700,67600,1200
20250313,145100,9437073300,67600,67700,67700,67600,187
20250313,145000,9424430300,67700,67600,67700,67600,179
20250313,144900,9412327300,67600,67700,67700,67600,1275
20250313,144800,9326137100,67600,67500,67700,67500,846
20250313,144700,9268945800,67500,67600,67700,67500,195
20250313,144600,9255766400,67600,67500,67600,67400,1997
20250313,144500,9120863850,67400,67500,67600,67400,2054
20250313,144400,8982227350,67500,67500,67600,67500,469
20250313,144300,8950568450,67500,67600,67600,67500,475
20250313,144200,8918504250,67500,67500,67600,67500,458
20250313,144100,8887588400,67500,67500,67600,67400,825
20250313,144000,8831901250,67600,67600,67700,67500,1496
20250313,143900,8730775050,67700,67600,67700,67500,1181
20250313,143800,8650955350,67500,67500,67600,67500,560
20250313,143700,8613154850,67500,67600,67600,67500,240
20250313,143600,8596952450,67600,67500,67600,67400,1623
20250313,143500,8487456150,67500,67400,67500,67400,612
20250313,143400,8446194050,67400,67500,67500,67400,674
20250313,143300,8400741950,67500,67500,67600,67500,524
20250313,143200,8365370250,67500,67600,67600,67500,539
20250313,143100,8328986550,67500,67400,67600,67400,885
20250313,143000,8269258850,67500,67400,67500,67400,932
20250313,142900,8206398450,67500,67400,67500,67400,920
20250313,142800,8144346550,67400,67500,67600,67400,2483
20250313,142700,7976755550,67500,67550,67600,67500,1069
20250313,142600,7904534950,67500,67600,67700,67500,3621
20250313,142500,7659837150,67600,67600,67700,67600,1631
20250313,142400,7549569000,67650,67600,67650,67600,233
20250313,142300,7533817850,67700,67600,67700,67600,189
20250313,142200,7521040150,67600,67600,67700,67600,190
20250313,142100,7508194750,67700,67600,67700,67600,246
20250313,142000,7491563850,67700,67600,67700,67600,1184
20250313,141900,7411422250,67600,67800,67800,67600,3469
20250313,141800,7176599850,67700,67900,67900,67700,4771
20250313,141700,6853217050,67900,67900,67900,67800,210
20250313,141600,6838975550,67800,67800,67900,67800,114
20250313,141500,6831243450,67800,67900,67900,67800,351
20250313,141400,6807428550,67800,67900,67900,67800,96
20250313,141300,6800917450,67800,67800,67900,67800,401
20250313,141200,6773701150,67900,67900,67900,67800,58
20250313,141100,6769766350,67800,67900,67900,67800,25
20250313,141000,6768069350,67900,67900,67900,67800,135
20250313,140900,6758904350,67900,67800,67900,67800,33
20250313,140800,6756664050,67900,67900,67900,67800,125
20250313,140700,6748176950,67900,67900,67900,67800,186
20250313,140600,6735548650,67900,67800,67900,67800,593
20250313,140500,6695286250,67800,67900,67900,67800,74
20250313,140400,6690267650,67800,67900,67900,67800,106
20250313,140300,6683079150,67800,67900,67900,67800,88
20250313,140200,6677108750,67900,67800,67900,67800,84
20250313,140100,6671409150,67900,67800,67900,67800,38
20250313,140000,6668831550,67900,67900,67900,67800,43
20250313,135900,6665913450,67900,67900,67900,67800,92
20250313,135800,6659672250,67800,67900,67900,67800,56
20250313,135700,6655871150,67900,67900,67900,67800,29
20250313,135600,6653902250,67900,67900,67900,67800,39
20250313,135500,6651255650,67900,67800,67900,67800,59
20250313,135400,6647250250,67900,67900,67900,67800,86
20250313,135300,6641415300,67900,67900,67900,67800,1537
20250313,135200,6537064900,67900,67900,67900,67800,81
20250313,135100,6531569900,67900,67900,67900,67800,103
20250313,135000,6524583100,67900,67900,67900,67800,91
20250313,134900,6518410300,67900,67800,67900,67800,2254
20250313,134800,6365574600,67800,67800,67900,67800,1119
20250313,134700,6289704400,67900,67900,67900,67800,62
20250313,134600,6285499100,67800,67800,67900,67800,92
20250313,134500,6279260200,67800,67900,67900,67800,87
20250313,134400,6273361100,67900,67800,67900,67800,79
20250313,134300,6268003500,67800,67900,67900,67800,79
20250313,134200,6262645700,67900,67800,67900,67800,273
20250313,134100,6244134900,67800,67900,67900,67800,68
20250313,134000,6239524200,67800,67900,67900,67800,1913
20250313,133900,6109672900,68000,68000,68000,67900,433
20250313,133800,6080269650,68000,67900,68000,67900,103
20250313,133700,6073274050,68000,67900,68000,67900,246
20250313,133600,6056568350,67900,67900,68000,67900,180
20250313,133500,6044343700,68000,67900,68000,67900,128
20250313,133400,6035649950,67900,67950,67950,67900,709
20250313,133300,5987508650,67950,67900,68000,67900,84
20250313,133200,5981802500,67900,68000,68000,67900,53
20250313,133100,5978201000,68000,68000,68000,67900,57
20250313,133000,5974330200,68000,68000,68000,67900,66
20250313,132900,5969845750,67950,68000,68000,67950,50
20250313,132800,5966446450,68000,68000,68000,68000,12
20250313,132700,5965630450,68000,68000,68000,67950,29
20250313,132600,5963659000,68000,68000,68000,68000,24
20250313,132500,5962027000,68000,67950,68000,67950,37
20250313,132400,5959511550,68000,67950,68000,67950,34
20250313,132300,5957200900,67950,68000,68000,67900,60
20250313,132200,5953125250,67900,67900,68000,67900,44
20250313,132100,5950135550,67900,68000,68000,67900,56
20250313,132000,5946327650,68000,68000,68000,67900,1032
20250313,131900,5876152850,68000,68000,68000,67900,24
20250313,131800,5874520950,67900,68000,68000,67900,63
20250313,131700,5870240750,67900,68000,68000,67900,15
20250313,131600,5869221050,68000,68000,68000,67900,41
20250313,131500,5866434150,68000,68000,68000,68000,193
20250313,131400,5853310150,68000,68000,68000,68000,15
20250313,131300,5852290150,67900,67900,68100,67900,4478
20250313,131200,5547900450,67900,67900,67900,67800,74
20250313,131100,5542878050,67800,67900,67900,67800,63
20250313,131000,5538603650,67800,67900,67900,67800,103
20250313,130900,5531617150,67900,67900,67900,67800,102
20250313,130800,5524696350,67900,67900,67900,67800,46
20250313,130700,5521575150,67800,67800,67900,67800,131
20250313,130600,5512688750,67800,67900,67900,67800,165
20250313,130500,5501500650,67800,67900,67900,67800,31
20250313,130400,5499398350,67800,67800,67900,67800,251
20250313,130300,5482359050,67800,67800,67900,67800,67
20250313,130200,5477815050,67800,67800,67900,67800,65
20250313,130100,5473407850,67800,67900,67900,67800,456
20250313,130000,5442450450,67800,67800,67900,67800,201
20250313,125900,5428821150,67800,67900,67900,67800,87
20250313,125800,5422921050,67800,67800,67900,67800,483
20250313,125700,5390173250,67900,67800,67900,67800,86
20250313,125600,5384340950,67800,67800,67900,67800,109
20250313,125500,5376947250,67800,67800,67800,67800,65
20250313,125400,5372540250,67900,67800,67900,67800,30
20250313,125300,5370504850,67800,67800,67900,67800,47
20250313,125200,5367317150,67800,67900,67900,67800,62
20250313,125100,5363111950,67800,67900,67900,67800,222
20250313,125000,5348045650,67800,67900,67900,67800,281
20250313,124900,5328992550,67900,67900,68000,67900,1391
20250313,124800,5234542650,68000,68000,68000,68000,15
20250313,124700,5233522650,68000,67900,68000,67900,96
20250313,124600,5227002650,67900,68000,68000,67900,247
20250313,124500,5210209750,68000,68000,68000,67900,83
20250313,124400,5204567450,68000,68000,68000,67900,55
20250313,124300,5200829650,68000,67900,68000,67900,348
20250313,124200,5177188850,68000,68000,68000,67900,70
20250313,124100,5172433450,67900,68000,68000,67900,45
20250313,124000,5169376550,68000,68000,68000,67900,14
20250313,123900,5168425650,68000,67900,68000,67900,55
20250313,123800,5164689150,68000,67900,68000,67900,64
20250313,123700,5160341850,67900,67900,67900,67900,58
20250313,123600,5156403650,68000,67900,68000,67900,46
20250313,123500,5153278850,67900,67900,68000,67900,49
20250313,123400,5149950750,67900,68100,68100,67900,1017
20250313,123300,5080794550,68000,68100,68100,68000,115
20250313,123200,5072971250,68000,68000,68100,68000,64
20250313,123100,5068617650,68100,68000,68100,68000,27
20250313,123000,5066780150,68000,68100,68100,68000,6
20250313,122900,5066371750,68100,68000,68100,68000,17
20250313,122800,5065214650,68000,68000,68100,68000,40
20250313,122700,5062492250,68100,68100,68100,68000,28
20250313,122600,5060586950,68100,68100,68100,68000,37
20250313,122500,5058068350,68100,68100,68100,68100,13
20250313,122400,5057183050,68100,68100,68100,68000,74
20250313,122300,5052145750,68100,68100,68100,68100,8
20250313,122200,5051600950,68100,67900,68100,67900,352
20250313,122100,5027669050,68000,68000,68000,68000,23
20250313,122000,5026105050,68000,68000,68000,68000,754
20250313,121900,4974833050,68000,68100,68100,68000,237
20250313,121800,4958715550,68100,68100,68100,68100,50
20250313,121700,4955310550,68000,68000,68100,68000,594
20250313,121600,4914915350,67900,68000,68000,67900,133
20250313,121500,4905878950,67900,68000,68000,67900,77
20250313,121400,4900649450,68000,67900,68000,67900,88
20250313,121300,4894671650,68000,67900,68000,67900,86
20250313,121200,4888831050,67900,67900,68000,67900,106
20250313,121100,4881633150,68000,67900,68000,67900,128
20250313,121000,4872940850,67900,67900,68000,67900,113
20250313,120900,4865266550,68000,68000,68000,68000,201
20250313,120800,4851598550,67900,67900,68000,67900,185
20250313,120700,4839022250,67900,68000,68100,67900,2160
20250313,120600,4692174050,68000,68100,68100,68000,22
20250313,120500,4690676950,68100,68100,68100,68100,5
20250313,120400,4690336450,68100,68100,68100,68000,622
20250313,120300,4647979350,68100,68100,68200,68100,261
20250313,120200,4630205150,68100,68100,68200,68100,1625
20250313,120100,4519531550,68000,68100,68100,68000,110
20250313,120000,4512041850,68100,68100,68100,68000,34
20250313,115900,4509726550,68100,68100,68100,68000,67
20250313,115800,4505165150,68100,68100,68100,68000,299
20250313,115700,4484810550,68100,68100,68100,68000,126
20250313,115600,4476238150,68000,68100,68100,68000,74
20250313,115500,4471203350,68100,68000,68100,68000,217
20250313,115400,4456431850,68100,68000,68100,68000,94
20250313,115300,4450036850,68100,68000,68100,68000,433
20250313,115200,4420561250,68000,68100,68100,68000,179
20250313,115100,4408385050,68100,68100,68100,68000,118
20250313,115000,4400350250,68000,68100,68100,68000,30
20250313,114900,4398308350,68000,68100,68100,68000,18
20250313,114800,4397082750,68100,68000,68100,68000,49
20250313,114700,4393747450,68100,68100,68100,68100,6
20250313,114600,4393338850,68000,68100,68100,68000,1706
20250313,114500,4277328250,68100,68100,68100,67900,5941
20250313,114400,3873546550,68100,68100,68100,68000,95
20250313,114300,3867082750,68000,68100,68100,68000,58
20250313,114200,3863136650,68000,68000,68100,68000,109
20250313,114100,3855722950,68100,68100,68100,68000,86
20250313,114000,3849870250,68000,68000,68100,68000,89
20250313,113900,3843816350,68000,68000,68100,68000,219
20250313,113800,3828911350,68100,68000,68100,68000,84
20250313,113700,3823197550,68100,68100,68100,68000,89
20250313,113600,3817143450,68100,68100,68100,68100,38
20250313,113500,3814555650,68100,68000,68100,68000,132
20250313,113400,3805568850,68000,68000,68100,68000,64
20250313,113300,3801213050,68100,68100,68100,68100,159
20250313,113200,3790385150,68100,68100,68100,68000,306
20250313,113100,3769549950,68100,68000,68100,68000,91
20250313,113000,3763357850,68100,68100,68200,68000,2245
20250313,112900,3610514450,68200,68100,68200,68100,55
20250313,112800,3606768150,68200,68200,68200,68100,135
20250313,112700,3597571650,68100,68200,68200,68100,59
20250313,112600,3593552050,68200,68200,68200,68100,237
20250313,112500,3577390150,68100,68200,68200,68100,142
20250313,112400,3567712050,68200,68200,68200,68200,28
20250313,112300,3565802450,68200,68200,68200,68100,376
20250313,112200,3540160350,68100,68200,68200,68100,79
20250313,112100,3534778900,68200,68100,68200,68100,103
20250313,112000,3527762500,68200,68300,68300,68100,289
20250313,111900,3508055100,68200,68200,68300,68200,81
20250313,111800,3502527500,68200,68100,68300,68100,223
20250313,111700,3487308300,68200,68250,68250,68100,226
20250313,111600,3471898850,68200,68300,68300,68200,44
20250313,111500,3468894950,68300,68300,68300,68200,35
20250313,111400,3466506950,68300,68300,68300,68200,88
20250313,111300,3460501150,68300,68300,68300,68300,60
20250313,111200,3456403150,68300,68300,68300,68200,201
20250313,111100,3442687750,68200,68300,68300,68200,70
20250313,111000,3437911950,68200,68250,68300,68200,189
20250313,110900,3425018800,68200,68300,68300,68200,58
20250313,110800,3421060300,68200,68300,68300,68200,40
20250313,110700,3418331000,68300,68300,68300,68200,92
20250313,110600,3412051600,68200,68300,68300,68200,62
20250313,110500,3407819200,68300,68300,68300,68200,98
20250313,110400,3401130200,68300,68300,68300,68200,41
20250313,110300,3398332200,68300,68300,68300,68200,78
20250313,110200,3393009300,68300,68300,68300,68300,30
20250313,110100,3390960300,68200,68300,68300,68200,219
20250313,110000,3376022400,68300,68400,68400,68200,237
20250313,105900,3359834200,68400,68300,68400,68300,183
20250313,105800,3347333200,68300,68300,68400,68300,85
20250313,105700,3341526100,68400,68200,68400,68200,784
20250313,105600,3287950000,68300,68400,68400,68200,214
20250313,105500,3273335400,68400,68300,68400,68300,623
20250313,105400,3230783100,68300,68400,68400,68300,176
20250313,105300,3218760700,68400,68400,68400,68400,16
20250313,105200,3217666300,68400,68300,68400,68300,85
20250313,105100,3211858200,68300,68400,68400,68300,1309
20250313,105000,3122447800,68400,68400,68400,68400,42
20250313,104900,3119575000,68300,68400,68400,68300,52
20250313,104800,3116018900,68400,68400,68400,68300,327
20250313,104700,3093655100,68300,68300,68350,68300,520
20250313,104600,3058138750,68300,68300,68300,68300,62
20250313,104500,3053904150,68300,68300,68300,68200,79
20250313,104400,3048508650,68300,68300,68300,68300,71
20250313,104300,3043659350,68300,68300,68400,68250,1344
20250313,104200,2951855200,68300,68250,68300,68250,149
20250313,104100,2941678550,68300,68250,68300,68250,32
20250313,104000,2939493000,68200,68300,68300,68200,279
20250313,103900,2920461400,68200,68300,68300,68200,65
20250313,103800,2916025200,68200,68300,68300,68200,413
20250313,103700,2887855300,68300,68200,68300,68200,638
20250313,103600,2844283000,68300,68300,68300,68300,23
20250313,103500,2842712100,68300,68300,68300,68200,918
20250313,103400,2780052700,68300,68300,68300,68300,245
20250313,103300,2763319200,68200,68200,68200,68100,1342
20250313,103200,2671795100,68200,68200,68200,68100,250
20250313,103100,2654759600,68200,68200,68200,68150,124
20250313,103000,2646302900,68150,68100,68200,68100,35
20250313,102900,2643916750,68100,68100,68200,68100,98
20250313,102800,2637239550,68100,68200,68200,68100,83
20250313,102700,2631584950,68100,68200,68200,68100,111
20250313,102600,2624024150,68100,68200,68200,68100,641
20250313,102500,2580320050,68200,68200,68200,68100,99
20250313,102400,2573574150,68200,68200,68200,68100,241
20250313,102300,2557141350,68100,68200,68200,68100,311
20250313,102200,2535931450,68100,68100,68200,68100,116
20250313,102100,2528031150,68100,68200,68200,68100,134
20250313,102000,2518903950,68100,68200,68200,68100,115
20250313,101900,2511070550,68200,68100,68200,68100,28
20250313,101800,2509161150,68200,68200,68200,68100,104
20250313,101700,2502076150,68200,68100,68200,68100,1309
20250313,101600,2412923450,68100,68000,68100,68000,77
20250313,101500,2407684250,68100,68100,68100,68000,19
20250313,101400,2406390450,68100,68100,68100,68000,29
20250313,101300,2404415650,68000,68100,68100,68000,51
20250313,101200,2400943050,68000,68100,68100,68000,58
20250313,101100,2396995750,68000,68000,68100,68000,92
20250313,101000,2390735250,68100,68100,68100,68000,30
20250313,100900,2388694050,68000,68100,68100,68000,435
20250313,100800,2359109550,68100,68100,68100,68000,71
20250313,100700,2354279550,68100,68000,68100,68000,71
20250313,100600,2349446850,68000,68050,68100,68000,44
20250313,100500,2346454300,68100,68000,68100,68000,78
20250313,100400,2341148600,68000,68100,68100,68000,130
20250313,100300,2332306900,68000,68000,68100,68000,130
20250313,100200,2323465200,68100,68100,68100,68100,116
20250313,100100,2315565600,68100,68100,68100,68000,267
20250313,100000,2297395550,68100,68100,68100,68000,1520
20250313,095900,2193883750,68100,68100,68200,68000,1204
20250313,095800,2111893700,68100,68100,68200,68100,328
20250313,095700,2089555200,68200,68200,68200,68200,243
20250313,095600,2072982600,68200,68100,68200,68100,187
20250313,095500,2060245650,68100,68000,68100,68000,2720
20250313,095400,1875014150,68100,68100,68100,68100,16
20250313,095300,1873924550,68100,68000,68100,68000,1227
20250313,095200,1790484050,68100,68000,68100,68000,276
20250313,095100,1771696350,68000,68000,68100,68000,3850
20250313,095000,1509851350,68000,68000,68000,68000,12
20250313,094900,1509035350,68000,68000,68000,68000,17
20250313,094800,1507879350,67900,68000,68000,67900,61
20250313,094700,1503736750,67900,67900,68000,67900,343
20250313,094600,1480446450,67900,67900,67900,67900,18
20250313,094500,1479224250,67900,67800,67900,67800,471
20250313,094400,1447250450,67900,68000,68000,67800,1595
20250313,094300,1338951050,67900,68000,68000,67900,22
20250313,094200,1337456650,68000,67900,68000,67900,100
20250313,094100,1330664750,67900,68000,68000,67900,69
20250313,094000,1325977750,68000,68000,68000,68000,19
20250313,093900,1324685750,68000,68000,68000,67950,47
20250313,093800,1321489850,68000,68000,68000,68000,657
20250313,093700,1276813850,68000,68000,68000,67900,296
20250313,093600,1256686850,68000,68000,68000,68000,337
20250313,093500,1233770850,68000,67900,68000,67900,108
20250313,093400,1226435150,67900,67950,67950,67900,51
20250313,093300,1222971000,67900,67950,67950,67900,14
20250313,093200,1222019900,67900,67900,67950,67900,27
20250313,093100,1220186500,67950,67900,68000,67900,17
20250313,093000,1219031850,68000,68000,68000,67900,13
20250313,092900,1218148050,68000,68000,68000,67900,37
20250313,092800,1215632250,68000,67900,68000,67900,47
20250313,092700,1212440750,67900,68000,68000,67900,3
20250313,092600,1212236950,68000,68000,68000,68000,0
20250313,092500,1212236950,68000,68000,68000,68000,558
20250313,092400,1174292950,68000,68000,68100,68000,402
20250313,092300,1146956750,68000,68000,68100,67950,1117
20250313,092200,1070992800,67900,67900,67900,67800,76
20250313,092100,1065835300,67900,67900,67900,67900,4
20250313,092000,1065563700,67900,67900,67900,67900,8
20250313,091900,1065020500,67900,68000,68000,67900,4
20250313,091800,1064748800,67900,67900,67900,67900,133
20250313,091700,1055718100,67900,67900,68000,67900,402
20250313,091600,1028422200,67900,67800,68000,67800,1339
20250313,091500,937507000,67800,67800,67800,67800,46
20250313,091400,934388200,67800,67800,67900,67800,196
20250313,091300,921094200,67800,67800,67900,67700,380
20250313,091200,895330400,67800,67900,67900,67800,1368
20250313,091100,802505400,67900,68000,68000,67900,255
20250313,091000,785186800,68000,68000,68000,68000,668
20250313,090900,739762800,68100,67900,68100,67900,656
20250313,090800,695154100,67900,68000,68000,67900,205
20250313,090700,681214500,67900,68000,68000,67900,106
20250313,090600,674016500,68000,67900,68100,67900,478
20250313,090500,641547100,67800,67900,67900,67800,1621
20250313,090400,531643200,67900,67900,67900,67900,296
20250313,090300,511544800,67900,67900,67900,67800,228
20250313,090200,496066800,67900,67700,68000,67700,1996
20250313,090100,360407500,67700,67800,67900,67700,2264
20250313,090000,206995200,68000,67600,68100,67600,3059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184100 24216044100 68000 68000 68000 68000 196229
3 20250313 184000 24216044100 68000 68000 68000 68000 0
4 20250313 183900 24216044100 68000 68000 68000 68000 0
5 20250313 183800 24216044100 68000 68000 68000 68000 0
6 20250313 183700 24216044100 68000 68000 68000 68000 0
7 20250313 183600 24216044100 68000 68000 68000 68000 0
8 20250313 183500 24216044100 68000 68000 68000 68000 0
9 20250313 183400 24216044100 68000 68000 68000 68000 0
10 20250313 183300 24216044100 68000 68000 68000 68000 0
11 20250313 183200 24216044100 68000 68000 68000 68000 0
12 20250313 183100 24216044100 68000 68000 68000 68000 0
13 20250313 183000 24216044100 68000 68000 68000 68000 0
14 20250313 182900 24216044100 68000 68000 68000 68000 0
15 20250313 182800 24216044100 68000 68000 68000 68000 0
16 20250313 182700 24216044100 68000 68000 68000 68000 0
17 20250313 182600 24216044100 68000 68000 68000 68000 0
18 20250313 182500 24216044100 68000 68000 68000 68000 0
19 20250313 182400 24216044100 68000 68000 68000 68000 0
20 20250313 182300 24216044100 68000 68000 68000 68000 0
21 20250313 182200 24216044100 68000 68000 68000 68000 0
22 20250313 182100 24216044100 68000 68000 68000 68000 0
23 20250313 182000 24216044100 68000 68000 68000 68000 0
24 20250313 181900 24216044100 68000 68000 68000 68000 0
25 20250313 181800 24216044100 68000 68000 68000 68000 0
26 20250313 181700 24216044100 68000 68000 68000 68000 0
27 20250313 181600 24216044100 68000 68000 68000 68000 0
28 20250313 181500 24216044100 68000 68000 68000 68000 0
29 20250313 181400 24216044100 68000 68000 68000 68000 0
30 20250313 181300 24216044100 68000 68000 68000 68000 0
31 20250313 181200 24216044100 68000 68000 68000 68000 0
32 20250313 181100 24216044100 68000 68000 68000 68000 196229
33 20250313 181000 24216044100 68000 68000 68000 68000 0
34 20250313 180900 24216044100 68000 68000 68000 68000 0
35 20250313 180800 24216044100 68000 68000 68000 68000 0
36 20250313 180700 24216044100 68000 68000 68000 68000 0
37 20250313 180600 24216044100 68000 68000 68000 68000 0
38 20250313 180500 24216044100 68000 68000 68000 68000 0
39 20250313 180400 24216044100 68000 68000 68000 68000 0
40 20250313 180300 24216044100 68000 68000 68000 68000 0
41 20250313 180200 24216044100 68000 68000 68000 68000 0
42 20250313 180100 24216044100 68000 68000 68000 68000 0
43 20250313 180000 24216044100 68000 68000 68000 68000 0
44 20250313 175900 24216044100 68000 68000 68000 68000 0
45 20250313 175800 24216044100 68000 68000 68000 68000 0
46 20250313 175700 24216044100 68000 68000 68000 68000 0
47 20250313 175600 24216044100 68000 68000 68000 68000 0
48 20250313 175500 24216044100 68000 68000 68000 68000 0
49 20250313 175400 24216044100 68000 68000 68000 68000 0
50 20250313 175300 24216044100 68000 68000 68000 68000 0
51 20250313 175200 24216044100 68000 68000 68000 68000 0
52 20250313 175100 24216044100 68000 68000 68000 68000 0
53 20250313 175000 24216044100 68000 68000 68000 68000 0
54 20250313 174900 24216044100 68000 68000 68000 68000 0
55 20250313 174800 24216044100 68000 68000 68000 68000 0
56 20250313 174700 24216044100 68000 68000 68000 68000 0
57 20250313 174600 24216044100 68000 68000 68000 68000 0
58 20250313 174500 24216044100 68000 68000 68000 68000 0
59 20250313 174400 24216044100 68000 68000 68000 68000 0
60 20250313 174300 24216044100 68000 68000 68000 68000 0
61 20250313 174200 24216044100 68000 68000 68000 68000 0
62 20250313 174100 24216044100 68000 68000 68000 68000 196229
63 20250313 174000 24216044100 68000 68000 68000 68000 0
64 20250313 173900 24216044100 68000 68000 68000 68000 0
65 20250313 173800 24216044100 68000 68000 68000 68000 0
66 20250313 173700 24216044100 68000 68000 68000 68000 0
67 20250313 173600 24216044100 68000 68000 68000 68000 0
68 20250313 173500 24216044100 68000 68000 68000 68000 0
69 20250313 173400 24216044100 68000 68000 68000 68000 0
70 20250313 173300 24216044100 68000 68000 68000 68000 0
71 20250313 173200 24216044100 68000 68000 68000 68000 0
72 20250313 173100 24216044100 68000 68000 68000 68000 0
73 20250313 173000 24216044100 68000 68000 68000 68000 0
74 20250313 172900 24216044100 68000 68000 68000 68000 0
75 20250313 172800 24216044100 68000 68000 68000 68000 0
76 20250313 172700 24216044100 68000 68000 68000 68000 0
77 20250313 172600 24216044100 68000 68000 68000 68000 0
78 20250313 172500 24216044100 68000 68000 68000 68000 0
79 20250313 172400 24216044100 68000 68000 68000 68000 0
80 20250313 172300 24216044100 68000 68000 68000 68000 0
81 20250313 172200 24216044100 68000 68000 68000 68000 0
82 20250313 172100 24216044100 68000 68000 68000 68000 0
83 20250313 172000 24216044100 68000 68000 68000 68000 0
84 20250313 171900 24216044100 68000 68000 68000 68000 0
85 20250313 171800 24216044100 68000 68000 68000 68000 0
86 20250313 171700 24216044100 68000 68000 68000 68000 0
87 20250313 171600 24216044100 68000 68000 68000 68000 0
88 20250313 171500 24216044100 68000 68000 68000 68000 0
89 20250313 171400 24216044100 68000 68000 68000 68000 0
90 20250313 171300 24216044100 68000 68000 68000 68000 0
91 20250313 171200 24216044100 68000 68000 68000 68000 0
92 20250313 171100 24216044100 68000 68000 68000 68000 196229
93 20250313 171000 24216044100 68000 68000 68000 68000 0
94 20250313 170900 24216044100 68000 68000 68000 68000 0
95 20250313 170800 24216044100 68000 68000 68000 68000 0
96 20250313 170700 24216044100 68000 68000 68000 68000 0
97 20250313 170600 24216044100 68000 68000 68000 68000 0
98 20250313 170500 24216044100 68000 68000 68000 68000 0
99 20250313 170400 24216044100 68000 68000 68000 68000 0
100 20250313 170300 24216044100 68000 68000 68000 68000 0
101 20250313 170200 24216044100 68000 68000 68000 68000 0
102 20250313 170100 24216044100 68000 68000 68000 68000 0
103 20250313 170000 24216044100 68000 68000 68000 68000 0
104 20250313 165900 24216044100 68000 68000 68000 68000 0
105 20250313 165800 24216044100 68000 68000 68000 68000 0
106 20250313 165700 24216044100 68000 68000 68000 68000 0
107 20250313 165600 24216044100 68000 68000 68000 68000 0
108 20250313 165500 24216044100 68000 68000 68000 68000 0
109 20250313 165400 24216044100 68000 68000 68000 68000 0
110 20250313 165300 24216044100 68000 68000 68000 68000 0
111 20250313 165200 24216044100 68000 68000 68000 68000 0
112 20250313 165100 24216044100 68000 68000 68000 68000 0
113 20250313 165000 24216044100 68000 68000 68000 68000 0
114 20250313 164900 24216044100 68000 68000 68000 68000 0
115 20250313 164800 24216044100 68000 68000 68000 68000 0
116 20250313 164700 24216044100 68000 68000 68000 68000 0
117 20250313 164600 24216044100 68000 68000 68000 68000 0
118 20250313 164500 24216044100 68000 68000 68000 68000 0
119 20250313 164400 24216044100 68000 68000 68000 68000 0
120 20250313 164300 24216044100 68000 68000 68000 68000 0
121 20250313 164200 24216044100 68000 68000 68000 68000 0
122 20250313 164100 24216044100 68000 68000 68000 68000 196229
123 20250313 164000 24216044100 68000 68000 68000 68000 0
124 20250313 163900 24216044100 68000 68000 68000 68000 0
125 20250313 163800 24216044100 68000 68000 68000 68000 0
126 20250313 163700 24216044100 68000 68000 68000 68000 0
127 20250313 163600 24216044100 68000 68000 68000 68000 0
128 20250313 163500 24216044100 68000 68000 68000 68000 0
129 20250313 163400 24216044100 68000 68000 68000 68000 0
130 20250313 163300 24216044100 68000 68000 68000 68000 0
131 20250313 163200 24216044100 68000 68000 68000 68000 0
132 20250313 163100 24216044100 68000 68000 68000 68000 0
133 20250313 163000 24216044100 68000 68000 68000 68000 0
134 20250313 162900 24216044100 68000 68000 68000 68000 0
135 20250313 162800 24216044100 68000 68000 68000 68000 0
136 20250313 162700 24216044100 68000 68000 68000 68000 0
137 20250313 162600 24216044100 68000 68000 68000 68000 0
138 20250313 162500 24216044100 68000 68000 68000 68000 0
139 20250313 162400 24216044100 68000 68000 68000 68000 0
140 20250313 162300 24216044100 68000 68000 68000 68000 0
141 20250313 162200 24216044100 68000 68000 68000 68000 0
142 20250313 162100 24216044100 68000 68000 68000 68000 0
143 20250313 162000 24216044100 68000 68000 68000 68000 0
144 20250313 161900 24216044100 68000 68000 68000 68000 0
145 20250313 161800 24216044100 68000 68000 68000 68000 0
146 20250313 161700 24216044100 68000 68000 68000 68000 0
147 20250313 161600 24216044100 68000 68000 68000 68000 0
148 20250313 161500 24216044100 68000 68000 68000 68000 0
149 20250313 161400 24216044100 68000 68000 68000 68000 0
150 20250313 161300 24216044100 68000 68000 68000 68000 0
151 20250313 161200 24216044100 68000 68000 68000 68000 0
152 20250313 161100 24216044100 68000 68000 68000 68000 196229
153 20250313 161000 24216044100 68000 68000 68000 68000 0
154 20250313 160900 24216044100 68000 68000 68000 68000 0
155 20250313 160800 24216044100 68000 68000 68000 68000 0
156 20250313 160700 24216044100 68000 68000 68000 68000 0
157 20250313 160600 24216044100 68000 68000 68000 68000 0
158 20250313 160500 24216044100 68000 68000 68000 68000 0
159 20250313 160400 24216044100 68000 68000 68000 68000 0
160 20250313 160300 24216044100 68000 68000 68000 68000 0
161 20250313 160200 24216044100 68000 68000 68000 68000 0
162 20250313 160100 24216044100 68000 68000 68000 68000 0
163 20250313 160000 24216044100 68000 68000 68000 68000 0
164 20250313 155900 24216044100 68000 68000 68000 68000 0
165 20250313 155800 24216044100 68000 68000 68000 68000 0
166 20250313 155700 24216044100 68000 68000 68000 68000 0
167 20250313 155600 24216044100 68000 68000 68000 68000 0
168 20250313 155500 24216044100 68000 68000 68000 68000 0
169 20250313 155400 24216044100 68000 68000 68000 68000 0
170 20250313 155300 24216044100 68000 68000 68000 68000 0
171 20250313 155200 24216044100 68000 68000 68000 68000 0
172 20250313 155100 24216044100 68000 68000 68000 68000 0
173 20250313 155000 24216044100 68000 68000 68000 68000 0
174 20250313 154900 24216044100 68000 68000 68000 68000 0
175 20250313 154800 24216044100 68000 68000 68000 68000 0
176 20250313 154700 24216044100 68000 68000 68000 68000 0
177 20250313 154600 24216044100 68000 68000 68000 68000 0
178 20250313 154500 24216044100 68000 68000 68000 68000 0
179 20250313 154400 24216044100 68000 68000 68000 68000 0
180 20250313 154300 24216044100 68000 68000 68000 68000 0
181 20250313 154200 24216044100 68000 68000 68000 68000 0
182 20250313 154100 24216044100 68000 68000 68000 68000 196229
183 20250313 154000 24216044100 68000 68000 68000 68000 0
184 20250313 153900 24216044100 68000 68000 68000 68000 0
185 20250313 153800 24216044100 68000 68000 68000 68000 0
186 20250313 153700 24216044100 68000 68000 68000 68000 0
187 20250313 153600 24216044100 68000 68000 68000 68000 0
188 20250313 153500 24216044100 68000 68000 68000 68000 0
189 20250313 153400 24216044100 68000 68000 68000 68000 0
190 20250313 153300 24216044100 68000 68000 68000 68000 0
191 20250313 153200 24216044100 68000 68000 68000 68000 0
192 20250313 153100 24216044100 68000 68000 68000 68000 0
193 20250313 153000 24216044100 68000 68000 68000 68000 196229
194 20250313 152900 10872472100 67600 67600 67600 67600 0
195 20250313 152800 10872472100 67600 67600 67600 67600 0
196 20250313 152700 10872472100 67600 67600 67600 67600 0
197 20250313 152600 10872472100 67600 67600 67600 67600 0
198 20250313 152500 10872472100 67600 67600 67600 67600 0
199 20250313 152400 10872472100 67600 67600 67600 67600 0
200 20250313 152300 10872472100 67600 67600 67600 67600 0
201 20250313 152200 10872472100 67600 67600 67600 67600 0
202 20250313 152100 10872472100 67600 67600 67600 67600 0
203 20250313 152000 10872472100 67600 67600 67600 67600 0
204 20250313 151900 10872472100 67600 67400 67600 67400 1447
205 20250313 151800 10774845400 67400 67600 67600 67400 772
206 20250313 151700 10722758900 67600 67600 67600 67500 1077
207 20250313 151600 10649997100 67600 67600 67600 67500 746
208 20250313 151500 10599603000 67600 67500 67600 67500 628
209 20250313 151400 10557168400 67600 67600 67600 67500 1872
210 20250313 151300 10430645300 67600 67600 67600 67500 590
211 20250313 151200 10390791600 67500 67600 67600 67500 599
212 20250313 151100 10350318100 67600 67600 67600 67500 793
213 20250313 151000 10296728400 67500 67600 67600 67500 652
214 20250313 150900 10252677200 67500 67600 67600 67500 378
215 20250313 150800 10227136350 67600 67500 67600 67400 664
216 20250313 150700 10182276750 67400 67500 67600 67400 1230
217 20250313 150600 10099223550 67400 67600 67600 67400 409
218 20250313 150500 10071639350 67500 67500 67600 67400 1253
219 20250313 150400 9987062250 67600 67500 67600 67400 846
220 20250313 150300 9929950750 67400 67500 67500 67400 2054
221 20250313 150200 9791362350 67500 67500 67600 67500 361
222 20250313 150100 9766992350 67500 67500 67600 67500 206
223 20250313 150000 9753086350 67600 67500 67600 67500 825
224 20250313 145900 9697347950 67500 67600 67700 67500 600
225 20250313 145800 9656793750 67600 67600 67700 67600 281
226 20250313 145700 9637796850 67600 67700 67700 67600 293
227 20250313 145600 9617988950 67600 67650 67700 67600 421
228 20250313 145500 9589500000 67600 67600 67700 67600 394
229 20250313 145400 9562864400 67600 67700 67700 67600 191
230 20250313 145300 9549951700 67600 67600 67700 67600 468
231 20250313 145200 9518294500 67600 67600 67700 67600 1200
232 20250313 145100 9437073300 67600 67700 67700 67600 187
233 20250313 145000 9424430300 67700 67600 67700 67600 179
234 20250313 144900 9412327300 67600 67700 67700 67600 1275
235 20250313 144800 9326137100 67600 67500 67700 67500 846
236 20250313 144700 9268945800 67500 67600 67700 67500 195
237 20250313 144600 9255766400 67600 67500 67600 67400 1997
238 20250313 144500 9120863850 67400 67500 67600 67400 2054
239 20250313 144400 8982227350 67500 67500 67600 67500 469
240 20250313 144300 8950568450 67500 67600 67600 67500 475
241 20250313 144200 8918504250 67500 67500 67600 67500 458
242 20250313 144100 8887588400 67500 67500 67600 67400 825
243 20250313 144000 8831901250 67600 67600 67700 67500 1496
244 20250313 143900 8730775050 67700 67600 67700 67500 1181
245 20250313 143800 8650955350 67500 67500 67600 67500 560
246 20250313 143700 8613154850 67500 67600 67600 67500 240
247 20250313 143600 8596952450 67600 67500 67600 67400 1623
248 20250313 143500 8487456150 67500 67400 67500 67400 612
249 20250313 143400 8446194050 67400 67500 67500 67400 674
250 20250313 143300 8400741950 67500 67500 67600 67500 524
251 20250313 143200 8365370250 67500 67600 67600 67500 539
252 20250313 143100 8328986550 67500 67400 67600 67400 885
253 20250313 143000 8269258850 67500 67400 67500 67400 932
254 20250313 142900 8206398450 67500 67400 67500 67400 920
255 20250313 142800 8144346550 67400 67500 67600 67400 2483
256 20250313 142700 7976755550 67500 67550 67600 67500 1069
257 20250313 142600 7904534950 67500 67600 67700 67500 3621
258 20250313 142500 7659837150 67600 67600 67700 67600 1631
259 20250313 142400 7549569000 67650 67600 67650 67600 233
260 20250313 142300 7533817850 67700 67600 67700 67600 189
261 20250313 142200 7521040150 67600 67600 67700 67600 190
262 20250313 142100 7508194750 67700 67600 67700 67600 246
263 20250313 142000 7491563850 67700 67600 67700 67600 1184
264 20250313 141900 7411422250 67600 67800 67800 67600 3469
265 20250313 141800 7176599850 67700 67900 67900 67700 4771
266 20250313 141700 6853217050 67900 67900 67900 67800 210
267 20250313 141600 6838975550 67800 67800 67900 67800 114
268 20250313 141500 6831243450 67800 67900 67900 67800 351
269 20250313 141400 6807428550 67800 67900 67900 67800 96
270 20250313 141300 6800917450 67800 67800 67900 67800 401
271 20250313 141200 6773701150 67900 67900 67900 67800 58
272 20250313 141100 6769766350 67800 67900 67900 67800 25
273 20250313 141000 6768069350 67900 67900 67900 67800 135
274 20250313 140900 6758904350 67900 67800 67900 67800 33
275 20250313 140800 6756664050 67900 67900 67900 67800 125
276 20250313 140700 6748176950 67900 67900 67900 67800 186
277 20250313 140600 6735548650 67900 67800 67900 67800 593
278 20250313 140500 6695286250 67800 67900 67900 67800 74
279 20250313 140400 6690267650 67800 67900 67900 67800 106
280 20250313 140300 6683079150 67800 67900 67900 67800 88
281 20250313 140200 6677108750 67900 67800 67900 67800 84
282 20250313 140100 6671409150 67900 67800 67900 67800 38
283 20250313 140000 6668831550 67900 67900 67900 67800 43
284 20250313 135900 6665913450 67900 67900 67900 67800 92
285 20250313 135800 6659672250 67800 67900 67900 67800 56
286 20250313 135700 6655871150 67900 67900 67900 67800 29
287 20250313 135600 6653902250 67900 67900 67900 67800 39
288 20250313 135500 6651255650 67900 67800 67900 67800 59
289 20250313 135400 6647250250 67900 67900 67900 67800 86
290 20250313 135300 6641415300 67900 67900 67900 67800 1537
291 20250313 135200 6537064900 67900 67900 67900 67800 81
292 20250313 135100 6531569900 67900 67900 67900 67800 103
293 20250313 135000 6524583100 67900 67900 67900 67800 91
294 20250313 134900 6518410300 67900 67800 67900 67800 2254
295 20250313 134800 6365574600 67800 67800 67900 67800 1119
296 20250313 134700 6289704400 67900 67900 67900 67800 62
297 20250313 134600 6285499100 67800 67800 67900 67800 92
298 20250313 134500 6279260200 67800 67900 67900 67800 87
299 20250313 134400 6273361100 67900 67800 67900 67800 79
300 20250313 134300 6268003500 67800 67900 67900 67800 79
301 20250313 134200 6262645700 67900 67800 67900 67800 273
302 20250313 134100 6244134900 67800 67900 67900 67800 68
303 20250313 134000 6239524200 67800 67900 67900 67800 1913
304 20250313 133900 6109672900 68000 68000 68000 67900 433
305 20250313 133800 6080269650 68000 67900 68000 67900 103
306 20250313 133700 6073274050 68000 67900 68000 67900 246
307 20250313 133600 6056568350 67900 67900 68000 67900 180
308 20250313 133500 6044343700 68000 67900 68000 67900 128
309 20250313 133400 6035649950 67900 67950 67950 67900 709
310 20250313 133300 5987508650 67950 67900 68000 67900 84
311 20250313 133200 5981802500 67900 68000 68000 67900 53
312 20250313 133100 5978201000 68000 68000 68000 67900 57
313 20250313 133000 5974330200 68000 68000 68000 67900 66
314 20250313 132900 5969845750 67950 68000 68000 67950 50
315 20250313 132800 5966446450 68000 68000 68000 68000 12
316 20250313 132700 5965630450 68000 68000 68000 67950 29
317 20250313 132600 5963659000 68000 68000 68000 68000 24
318 20250313 132500 5962027000 68000 67950 68000 67950 37
319 20250313 132400 5959511550 68000 67950 68000 67950 34
320 20250313 132300 5957200900 67950 68000 68000 67900 60
321 20250313 132200 5953125250 67900 67900 68000 67900 44
322 20250313 132100 5950135550 67900 68000 68000 67900 56
323 20250313 132000 5946327650 68000 68000 68000 67900 1032
324 20250313 131900 5876152850 68000 68000 68000 67900 24
325 20250313 131800 5874520950 67900 68000 68000 67900 63
326 20250313 131700 5870240750 67900 68000 68000 67900 15
327 20250313 131600 5869221050 68000 68000 68000 67900 41
328 20250313 131500 5866434150 68000 68000 68000 68000 193
329 20250313 131400 5853310150 68000 68000 68000 68000 15
330 20250313 131300 5852290150 67900 67900 68100 67900 4478
331 20250313 131200 5547900450 67900 67900 67900 67800 74
332 20250313 131100 5542878050 67800 67900 67900 67800 63
333 20250313 131000 5538603650 67800 67900 67900 67800 103
334 20250313 130900 5531617150 67900 67900 67900 67800 102
335 20250313 130800 5524696350 67900 67900 67900 67800 46
336 20250313 130700 5521575150 67800 67800 67900 67800 131
337 20250313 130600 5512688750 67800 67900 67900 67800 165
338 20250313 130500 5501500650 67800 67900 67900 67800 31
339 20250313 130400 5499398350 67800 67800 67900 67800 251
340 20250313 130300 5482359050 67800 67800 67900 67800 67
341 20250313 130200 5477815050 67800 67800 67900 67800 65
342 20250313 130100 5473407850 67800 67900 67900 67800 456
343 20250313 130000 5442450450 67800 67800 67900 67800 201
344 20250313 125900 5428821150 67800 67900 67900 67800 87
345 20250313 125800 5422921050 67800 67800 67900 67800 483
346 20250313 125700 5390173250 67900 67800 67900 67800 86
347 20250313 125600 5384340950 67800 67800 67900 67800 109
348 20250313 125500 5376947250 67800 67800 67800 67800 65
349 20250313 125400 5372540250 67900 67800 67900 67800 30
350 20250313 125300 5370504850 67800 67800 67900 67800 47
351 20250313 125200 5367317150 67800 67900 67900 67800 62
352 20250313 125100 5363111950 67800 67900 67900 67800 222
353 20250313 125000 5348045650 67800 67900 67900 67800 281
354 20250313 124900 5328992550 67900 67900 68000 67900 1391
355 20250313 124800 5234542650 68000 68000 68000 68000 15
356 20250313 124700 5233522650 68000 67900 68000 67900 96
357 20250313 124600 5227002650 67900 68000 68000 67900 247
358 20250313 124500 5210209750 68000 68000 68000 67900 83
359 20250313 124400 5204567450 68000 68000 68000 67900 55
360 20250313 124300 5200829650 68000 67900 68000 67900 348
361 20250313 124200 5177188850 68000 68000 68000 67900 70
362 20250313 124100 5172433450 67900 68000 68000 67900 45
363 20250313 124000 5169376550 68000 68000 68000 67900 14
364 20250313 123900 5168425650 68000 67900 68000 67900 55
365 20250313 123800 5164689150 68000 67900 68000 67900 64
366 20250313 123700 5160341850 67900 67900 67900 67900 58
367 20250313 123600 5156403650 68000 67900 68000 67900 46
368 20250313 123500 5153278850 67900 67900 68000 67900 49
369 20250313 123400 5149950750 67900 68100 68100 67900 1017
370 20250313 123300 5080794550 68000 68100 68100 68000 115
371 20250313 123200 5072971250 68000 68000 68100 68000 64
372 20250313 123100 5068617650 68100 68000 68100 68000 27
373 20250313 123000 5066780150 68000 68100 68100 68000 6
374 20250313 122900 5066371750 68100 68000 68100 68000 17
375 20250313 122800 5065214650 68000 68000 68100 68000 40
376 20250313 122700 5062492250 68100 68100 68100 68000 28
377 20250313 122600 5060586950 68100 68100 68100 68000 37
378 20250313 122500 5058068350 68100 68100 68100 68100 13
379 20250313 122400 5057183050 68100 68100 68100 68000 74
380 20250313 122300 5052145750 68100 68100 68100 68100 8
381 20250313 122200 5051600950 68100 67900 68100 67900 352
382 20250313 122100 5027669050 68000 68000 68000 68000 23
383 20250313 122000 5026105050 68000 68000 68000 68000 754
384 20250313 121900 4974833050 68000 68100 68100 68000 237
385 20250313 121800 4958715550 68100 68100 68100 68100 50
386 20250313 121700 4955310550 68000 68000 68100 68000 594
387 20250313 121600 4914915350 67900 68000 68000 67900 133
388 20250313 121500 4905878950 67900 68000 68000 67900 77
389 20250313 121400 4900649450 68000 67900 68000 67900 88
390 20250313 121300 4894671650 68000 67900 68000 67900 86
391 20250313 121200 4888831050 67900 67900 68000 67900 106
392 20250313 121100 4881633150 68000 67900 68000 67900 128
393 20250313 121000 4872940850 67900 67900 68000 67900 113
394 20250313 120900 4865266550 68000 68000 68000 68000 201
395 20250313 120800 4851598550 67900 67900 68000 67900 185
396 20250313 120700 4839022250 67900 68000 68100 67900 2160
397 20250313 120600 4692174050 68000 68100 68100 68000 22
398 20250313 120500 4690676950 68100 68100 68100 68100 5
399 20250313 120400 4690336450 68100 68100 68100 68000 622
400 20250313 120300 4647979350 68100 68100 68200 68100 261
401 20250313 120200 4630205150 68100 68100 68200 68100 1625
402 20250313 120100 4519531550 68000 68100 68100 68000 110
403 20250313 120000 4512041850 68100 68100 68100 68000 34
404 20250313 115900 4509726550 68100 68100 68100 68000 67
405 20250313 115800 4505165150 68100 68100 68100 68000 299
406 20250313 115700 4484810550 68100 68100 68100 68000 126
407 20250313 115600 4476238150 68000 68100 68100 68000 74
408 20250313 115500 4471203350 68100 68000 68100 68000 217
409 20250313 115400 4456431850 68100 68000 68100 68000 94
410 20250313 115300 4450036850 68100 68000 68100 68000 433
411 20250313 115200 4420561250 68000 68100 68100 68000 179
412 20250313 115100 4408385050 68100 68100 68100 68000 118
413 20250313 115000 4400350250 68000 68100 68100 68000 30
414 20250313 114900 4398308350 68000 68100 68100 68000 18
415 20250313 114800 4397082750 68100 68000 68100 68000 49
416 20250313 114700 4393747450 68100 68100 68100 68100 6
417 20250313 114600 4393338850 68000 68100 68100 68000 1706
418 20250313 114500 4277328250 68100 68100 68100 67900 5941
419 20250313 114400 3873546550 68100 68100 68100 68000 95
420 20250313 114300 3867082750 68000 68100 68100 68000 58
421 20250313 114200 3863136650 68000 68000 68100 68000 109
422 20250313 114100 3855722950 68100 68100 68100 68000 86
423 20250313 114000 3849870250 68000 68000 68100 68000 89
424 20250313 113900 3843816350 68000 68000 68100 68000 219
425 20250313 113800 3828911350 68100 68000 68100 68000 84
426 20250313 113700 3823197550 68100 68100 68100 68000 89
427 20250313 113600 3817143450 68100 68100 68100 68100 38
428 20250313 113500 3814555650 68100 68000 68100 68000 132
429 20250313 113400 3805568850 68000 68000 68100 68000 64
430 20250313 113300 3801213050 68100 68100 68100 68100 159
431 20250313 113200 3790385150 68100 68100 68100 68000 306
432 20250313 113100 3769549950 68100 68000 68100 68000 91
433 20250313 113000 3763357850 68100 68100 68200 68000 2245
434 20250313 112900 3610514450 68200 68100 68200 68100 55
435 20250313 112800 3606768150 68200 68200 68200 68100 135
436 20250313 112700 3597571650 68100 68200 68200 68100 59
437 20250313 112600 3593552050 68200 68200 68200 68100 237
438 20250313 112500 3577390150 68100 68200 68200 68100 142
439 20250313 112400 3567712050 68200 68200 68200 68200 28
440 20250313 112300 3565802450 68200 68200 68200 68100 376
441 20250313 112200 3540160350 68100 68200 68200 68100 79
442 20250313 112100 3534778900 68200 68100 68200 68100 103
443 20250313 112000 3527762500 68200 68300 68300 68100 289
444 20250313 111900 3508055100 68200 68200 68300 68200 81
445 20250313 111800 3502527500 68200 68100 68300 68100 223
446 20250313 111700 3487308300 68200 68250 68250 68100 226
447 20250313 111600 3471898850 68200 68300 68300 68200 44
448 20250313 111500 3468894950 68300 68300 68300 68200 35
449 20250313 111400 3466506950 68300 68300 68300 68200 88
450 20250313 111300 3460501150 68300 68300 68300 68300 60
451 20250313 111200 3456403150 68300 68300 68300 68200 201
452 20250313 111100 3442687750 68200 68300 68300 68200 70
453 20250313 111000 3437911950 68200 68250 68300 68200 189
454 20250313 110900 3425018800 68200 68300 68300 68200 58
455 20250313 110800 3421060300 68200 68300 68300 68200 40
456 20250313 110700 3418331000 68300 68300 68300 68200 92
457 20250313 110600 3412051600 68200 68300 68300 68200 62
458 20250313 110500 3407819200 68300 68300 68300 68200 98
459 20250313 110400 3401130200 68300 68300 68300 68200 41
460 20250313 110300 3398332200 68300 68300 68300 68200 78
461 20250313 110200 3393009300 68300 68300 68300 68300 30
462 20250313 110100 3390960300 68200 68300 68300 68200 219
463 20250313 110000 3376022400 68300 68400 68400 68200 237
464 20250313 105900 3359834200 68400 68300 68400 68300 183
465 20250313 105800 3347333200 68300 68300 68400 68300 85
466 20250313 105700 3341526100 68400 68200 68400 68200 784
467 20250313 105600 3287950000 68300 68400 68400 68200 214
468 20250313 105500 3273335400 68400 68300 68400 68300 623
469 20250313 105400 3230783100 68300 68400 68400 68300 176
470 20250313 105300 3218760700 68400 68400 68400 68400 16
471 20250313 105200 3217666300 68400 68300 68400 68300 85
472 20250313 105100 3211858200 68300 68400 68400 68300 1309
473 20250313 105000 3122447800 68400 68400 68400 68400 42
474 20250313 104900 3119575000 68300 68400 68400 68300 52
475 20250313 104800 3116018900 68400 68400 68400 68300 327
476 20250313 104700 3093655100 68300 68300 68350 68300 520
477 20250313 104600 3058138750 68300 68300 68300 68300 62
478 20250313 104500 3053904150 68300 68300 68300 68200 79
479 20250313 104400 3048508650 68300 68300 68300 68300 71
480 20250313 104300 3043659350 68300 68300 68400 68250 1344
481 20250313 104200 2951855200 68300 68250 68300 68250 149
482 20250313 104100 2941678550 68300 68250 68300 68250 32
483 20250313 104000 2939493000 68200 68300 68300 68200 279
484 20250313 103900 2920461400 68200 68300 68300 68200 65
485 20250313 103800 2916025200 68200 68300 68300 68200 413
486 20250313 103700 2887855300 68300 68200 68300 68200 638
487 20250313 103600 2844283000 68300 68300 68300 68300 23
488 20250313 103500 2842712100 68300 68300 68300 68200 918
489 20250313 103400 2780052700 68300 68300 68300 68300 245
490 20250313 103300 2763319200 68200 68200 68200 68100 1342
491 20250313 103200 2671795100 68200 68200 68200 68100 250
492 20250313 103100 2654759600 68200 68200 68200 68150 124
493 20250313 103000 2646302900 68150 68100 68200 68100 35
494 20250313 102900 2643916750 68100 68100 68200 68100 98
495 20250313 102800 2637239550 68100 68200 68200 68100 83
496 20250313 102700 2631584950 68100 68200 68200 68100 111
497 20250313 102600 2624024150 68100 68200 68200 68100 641
498 20250313 102500 2580320050 68200 68200 68200 68100 99
499 20250313 102400 2573574150 68200 68200 68200 68100 241
500 20250313 102300 2557141350 68100 68200 68200 68100 311
501 20250313 102200 2535931450 68100 68100 68200 68100 116
502 20250313 102100 2528031150 68100 68200 68200 68100 134
503 20250313 102000 2518903950 68100 68200 68200 68100 115
504 20250313 101900 2511070550 68200 68100 68200 68100 28
505 20250313 101800 2509161150 68200 68200 68200 68100 104
506 20250313 101700 2502076150 68200 68100 68200 68100 1309
507 20250313 101600 2412923450 68100 68000 68100 68000 77
508 20250313 101500 2407684250 68100 68100 68100 68000 19
509 20250313 101400 2406390450 68100 68100 68100 68000 29
510 20250313 101300 2404415650 68000 68100 68100 68000 51
511 20250313 101200 2400943050 68000 68100 68100 68000 58
512 20250313 101100 2396995750 68000 68000 68100 68000 92
513 20250313 101000 2390735250 68100 68100 68100 68000 30
514 20250313 100900 2388694050 68000 68100 68100 68000 435
515 20250313 100800 2359109550 68100 68100 68100 68000 71
516 20250313 100700 2354279550 68100 68000 68100 68000 71
517 20250313 100600 2349446850 68000 68050 68100 68000 44
518 20250313 100500 2346454300 68100 68000 68100 68000 78
519 20250313 100400 2341148600 68000 68100 68100 68000 130
520 20250313 100300 2332306900 68000 68000 68100 68000 130
521 20250313 100200 2323465200 68100 68100 68100 68100 116
522 20250313 100100 2315565600 68100 68100 68100 68000 267
523 20250313 100000 2297395550 68100 68100 68100 68000 1520
524 20250313 095900 2193883750 68100 68100 68200 68000 1204
525 20250313 095800 2111893700 68100 68100 68200 68100 328
526 20250313 095700 2089555200 68200 68200 68200 68200 243
527 20250313 095600 2072982600 68200 68100 68200 68100 187
528 20250313 095500 2060245650 68100 68000 68100 68000 2720
529 20250313 095400 1875014150 68100 68100 68100 68100 16
530 20250313 095300 1873924550 68100 68000 68100 68000 1227
531 20250313 095200 1790484050 68100 68000 68100 68000 276
532 20250313 095100 1771696350 68000 68000 68100 68000 3850
533 20250313 095000 1509851350 68000 68000 68000 68000 12
534 20250313 094900 1509035350 68000 68000 68000 68000 17
535 20250313 094800 1507879350 67900 68000 68000 67900 61
536 20250313 094700 1503736750 67900 67900 68000 67900 343
537 20250313 094600 1480446450 67900 67900 67900 67900 18
538 20250313 094500 1479224250 67900 67800 67900 67800 471
539 20250313 094400 1447250450 67900 68000 68000 67800 1595
540 20250313 094300 1338951050 67900 68000 68000 67900 22
541 20250313 094200 1337456650 68000 67900 68000 67900 100
542 20250313 094100 1330664750 67900 68000 68000 67900 69
543 20250313 094000 1325977750 68000 68000 68000 68000 19
544 20250313 093900 1324685750 68000 68000 68000 67950 47
545 20250313 093800 1321489850 68000 68000 68000 68000 657
546 20250313 093700 1276813850 68000 68000 68000 67900 296
547 20250313 093600 1256686850 68000 68000 68000 68000 337
548 20250313 093500 1233770850 68000 67900 68000 67900 108
549 20250313 093400 1226435150 67900 67950 67950 67900 51
550 20250313 093300 1222971000 67900 67950 67950 67900 14
551 20250313 093200 1222019900 67900 67900 67950 67900 27
552 20250313 093100 1220186500 67950 67900 68000 67900 17
553 20250313 093000 1219031850 68000 68000 68000 67900 13
554 20250313 092900 1218148050 68000 68000 68000 67900 37
555 20250313 092800 1215632250 68000 67900 68000 67900 47
556 20250313 092700 1212440750 67900 68000 68000 67900 3
557 20250313 092600 1212236950 68000 68000 68000 68000 0
558 20250313 092500 1212236950 68000 68000 68000 68000 558
559 20250313 092400 1174292950 68000 68000 68100 68000 402
560 20250313 092300 1146956750 68000 68000 68100 67950 1117
561 20250313 092200 1070992800 67900 67900 67900 67800 76
562 20250313 092100 1065835300 67900 67900 67900 67900 4
563 20250313 092000 1065563700 67900 67900 67900 67900 8
564 20250313 091900 1065020500 67900 68000 68000 67900 4
565 20250313 091800 1064748800 67900 67900 67900 67900 133
566 20250313 091700 1055718100 67900 67900 68000 67900 402
567 20250313 091600 1028422200 67900 67800 68000 67800 1339
568 20250313 091500 937507000 67800 67800 67800 67800 46
569 20250313 091400 934388200 67800 67800 67900 67800 196
570 20250313 091300 921094200 67800 67800 67900 67700 380
571 20250313 091200 895330400 67800 67900 67900 67800 1368
572 20250313 091100 802505400 67900 68000 68000 67900 255
573 20250313 091000 785186800 68000 68000 68000 68000 668
574 20250313 090900 739762800 68100 67900 68100 67900 656
575 20250313 090800 695154100 67900 68000 68000 67900 205
576 20250313 090700 681214500 67900 68000 68000 67900 106
577 20250313 090600 674016500 68000 67900 68100 67900 478
578 20250313 090500 641547100 67800 67900 67900 67800 1621
579 20250313 090400 531643200 67900 67900 67900 67900 296
580 20250313 090300 511544800 67900 67900 67900 67800 228
581 20250313 090200 496066800 67900 67700 68000 67700 1996
582 20250313 090100 360407500 67700 67800 67900 67700 2264
583 20250313 090000 206995200 68000 67600 68100 67600 3059

1
003550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,86472,157300993,5906037600,10743657821900,0.05
20250310,86473,157300993,5897458600,10727927722600,0.05
20250307,71784,157300993,4809528000,10539166531000,0.05
20250306,71772,157300993,4866141600,10665007325400,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 86472 157300993 5906037600 10743657821900 0.05
3 20250310 86473 157300993 5897458600 10727927722600 0.05
4 20250307 71784 157300993 4809528000 10539166531000 0.05
5 20250306 71772 157300993 4866141600 10665007325400 0.05