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

610
021240/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190800,9335538450,84500,84500,84500,84500,47877
20250313,190700,9335538450,84500,84500,84500,84500,0
20250313,190600,9335538450,84500,84500,84500,84500,0
20250313,190500,9335538450,84500,84500,84500,84500,0
20250313,190400,9335538450,84500,84500,84500,84500,0
20250313,190300,9335538450,84500,84500,84500,84500,0
20250313,190200,9335538450,84500,84500,84500,84500,0
20250313,190100,9335538450,84500,84500,84500,84500,0
20250313,190000,9335538450,84500,84500,84500,84500,0
20250313,185900,9335538450,84500,84500,84500,84500,0
20250313,185800,9335538450,84500,84500,84500,84500,0
20250313,185700,9335538450,84500,84500,84500,84500,0
20250313,185600,9335538450,84500,84500,84500,84500,0
20250313,185500,9335538450,84500,84500,84500,84500,0
20250313,185400,9335538450,84500,84500,84500,84500,0
20250313,185300,9335538450,84500,84500,84500,84500,0
20250313,185200,9335538450,84500,84500,84500,84500,0
20250313,185100,9335538450,84500,84500,84500,84500,0
20250313,185000,9335538450,84500,84500,84500,84500,0
20250313,184900,9335538450,84500,84500,84500,84500,0
20250313,184800,9335538450,84500,84500,84500,84500,0
20250313,184700,9335538450,84500,84500,84500,84500,0
20250313,184600,9335538450,84500,84500,84500,84500,0
20250313,184500,9335538450,84500,84500,84500,84500,0
20250313,184400,9335538450,84500,84500,84500,84500,0
20250313,184300,9335538450,84500,84500,84500,84500,0
20250313,184200,9335538450,84500,84500,84500,84500,0
20250313,184100,9335538450,84500,84500,84500,84500,0
20250313,184000,9335538450,84500,84500,84500,84500,0
20250313,183900,9335538450,84500,84500,84500,84500,0
20250313,183800,9335538450,84500,84500,84500,84500,47877
20250313,183700,9335538450,84500,84500,84500,84500,0
20250313,183600,9335538450,84500,84500,84500,84500,0
20250313,183500,9335538450,84500,84500,84500,84500,0
20250313,183400,9335538450,84500,84500,84500,84500,0
20250313,183300,9335538450,84500,84500,84500,84500,0
20250313,183200,9335538450,84500,84500,84500,84500,0
20250313,183100,9335538450,84500,84500,84500,84500,0
20250313,183000,9335538450,84500,84500,84500,84500,0
20250313,182900,9335538450,84500,84500,84500,84500,0
20250313,182800,9335538450,84500,84500,84500,84500,0
20250313,182700,9335538450,84500,84500,84500,84500,0
20250313,182600,9335538450,84500,84500,84500,84500,0
20250313,182500,9335538450,84500,84500,84500,84500,0
20250313,182400,9335538450,84500,84500,84500,84500,0
20250313,182300,9335538450,84500,84500,84500,84500,0
20250313,182200,9335538450,84500,84500,84500,84500,0
20250313,182100,9335538450,84500,84500,84500,84500,0
20250313,182000,9335538450,84500,84500,84500,84500,0
20250313,181900,9335538450,84500,84500,84500,84500,0
20250313,181800,9335538450,84500,84500,84500,84500,0
20250313,181700,9335538450,84500,84500,84500,84500,0
20250313,181600,9335538450,84500,84500,84500,84500,0
20250313,181500,9335538450,84500,84500,84500,84500,0
20250313,181400,9335538450,84500,84500,84500,84500,0
20250313,181300,9335538450,84500,84500,84500,84500,0
20250313,181200,9335538450,84500,84500,84500,84500,0
20250313,181100,9335538450,84500,84500,84500,84500,0
20250313,181000,9335538450,84500,84500,84500,84500,0
20250313,180900,9335538450,84500,84500,84500,84500,0
20250313,180800,9335538450,84500,84500,84500,84500,47877
20250313,180700,9335538450,84500,84500,84500,84500,0
20250313,180600,9335538450,84500,84500,84500,84500,0
20250313,180500,9335538450,84500,84500,84500,84500,0
20250313,180400,9335538450,84500,84500,84500,84500,0
20250313,180300,9335538450,84500,84500,84500,84500,0
20250313,180200,9335538450,84500,84500,84500,84500,0
20250313,180100,9335538450,84500,84500,84500,84500,0
20250313,180000,9335538450,84500,84500,84500,84500,0
20250313,175900,9335538450,84500,84500,84500,84500,0
20250313,175800,9335538450,84500,84500,84500,84500,0
20250313,175700,9335538450,84500,84500,84500,84500,0
20250313,175600,9335538450,84500,84500,84500,84500,0
20250313,175500,9335538450,84500,84500,84500,84500,0
20250313,175400,9335538450,84500,84500,84500,84500,0
20250313,175300,9335538450,84500,84500,84500,84500,0
20250313,175200,9335538450,84500,84500,84500,84500,0
20250313,175100,9335538450,84500,84500,84500,84500,0
20250313,175000,9335538450,84500,84500,84500,84500,0
20250313,174900,9335538450,84500,84500,84500,84500,0
20250313,174800,9335538450,84500,84500,84500,84500,0
20250313,174700,9335538450,84500,84500,84500,84500,0
20250313,174600,9335538450,84500,84500,84500,84500,0
20250313,174500,9335538450,84500,84500,84500,84500,0
20250313,174400,9335538450,84500,84500,84500,84500,0
20250313,174300,9335538450,84500,84500,84500,84500,0
20250313,174200,9335538450,84500,84500,84500,84500,0
20250313,174100,9335538450,84500,84500,84500,84500,0
20250313,174000,9335538450,84500,84500,84500,84500,0
20250313,173900,9335538450,84500,84500,84500,84500,0
20250313,173800,9335538450,84500,84500,84500,84500,47877
20250313,173700,9335538450,84500,84500,84500,84500,0
20250313,173600,9335538450,84500,84500,84500,84500,0
20250313,173500,9335538450,84500,84500,84500,84500,0
20250313,173400,9335538450,84500,84500,84500,84500,0
20250313,173300,9335538450,84500,84500,84500,84500,0
20250313,173200,9335538450,84500,84500,84500,84500,0
20250313,173100,9335538450,84500,84500,84500,84500,0
20250313,173000,9335538450,84500,84500,84500,84500,0
20250313,172900,9335538450,84500,84500,84500,84500,0
20250313,172800,9335538450,84500,84500,84500,84500,0
20250313,172700,9335538450,84500,84500,84500,84500,0
20250313,172600,9335538450,84500,84500,84500,84500,0
20250313,172500,9335538450,84500,84500,84500,84500,0
20250313,172400,9335538450,84500,84500,84500,84500,0
20250313,172300,9335538450,84500,84500,84500,84500,0
20250313,172200,9335538450,84500,84500,84500,84500,0
20250313,172100,9335538450,84500,84500,84500,84500,0
20250313,172000,9335538450,84500,84500,84500,84500,0
20250313,171900,9335538450,84500,84500,84500,84500,0
20250313,171800,9335538450,84500,84500,84500,84500,0
20250313,171700,9335538450,84500,84500,84500,84500,0
20250313,171600,9335538450,84500,84500,84500,84500,0
20250313,171500,9335538450,84500,84500,84500,84500,0
20250313,171400,9335538450,84500,84500,84500,84500,0
20250313,171300,9335538450,84500,84500,84500,84500,0
20250313,171200,9335538450,84500,84500,84500,84500,0
20250313,171100,9335538450,84500,84500,84500,84500,0
20250313,171000,9335538450,84500,84500,84500,84500,0
20250313,170900,9335538450,84500,84500,84500,84500,0
20250313,170800,9335538450,84500,84500,84500,84500,47877
20250313,170700,9335538450,84500,84500,84500,84500,0
20250313,170600,9335538450,84500,84500,84500,84500,0
20250313,170500,9335538450,84500,84500,84500,84500,0
20250313,170400,9335538450,84500,84500,84500,84500,0
20250313,170300,9335538450,84500,84500,84500,84500,0
20250313,170200,9335538450,84500,84500,84500,84500,0
20250313,170100,9335538450,84500,84500,84500,84500,0
20250313,170000,9335538450,84500,84500,84500,84500,0
20250313,165900,9335538450,84500,84500,84500,84500,0
20250313,165800,9335538450,84500,84500,84500,84500,0
20250313,165700,9335538450,84500,84500,84500,84500,0
20250313,165600,9335538450,84500,84500,84500,84500,0
20250313,165500,9335538450,84500,84500,84500,84500,0
20250313,165400,9335538450,84500,84500,84500,84500,0
20250313,165300,9335538450,84500,84500,84500,84500,0
20250313,165200,9335538450,84500,84500,84500,84500,0
20250313,165100,9335538450,84500,84500,84500,84500,0
20250313,165000,9335538450,84500,84500,84500,84500,0
20250313,164900,9335538450,84500,84500,84500,84500,0
20250313,164800,9335538450,84500,84500,84500,84500,0
20250313,164700,9335538450,84500,84500,84500,84500,0
20250313,164600,9335538450,84500,84500,84500,84500,0
20250313,164500,9335538450,84500,84500,84500,84500,0
20250313,164400,9335538450,84500,84500,84500,84500,0
20250313,164300,9335538450,84500,84500,84500,84500,0
20250313,164200,9335538450,84500,84500,84500,84500,0
20250313,164100,9335538450,84500,84500,84500,84500,0
20250313,164000,9335538450,84500,84500,84500,84500,0
20250313,163900,9335538450,84500,84500,84500,84500,0
20250313,163800,9335538450,84500,84500,84500,84500,47877
20250313,163700,9335538450,84500,84500,84500,84500,0
20250313,163600,9335538450,84500,84500,84500,84500,0
20250313,163500,9335538450,84500,84500,84500,84500,0
20250313,163400,9335538450,84500,84500,84500,84500,0
20250313,163300,9335538450,84500,84500,84500,84500,0
20250313,163200,9335538450,84500,84500,84500,84500,0
20250313,163100,9335538450,84500,84500,84500,84500,0
20250313,163000,9335538450,84500,84500,84500,84500,0
20250313,162900,9335538450,84500,84500,84500,84500,0
20250313,162800,9335538450,84500,84500,84500,84500,0
20250313,162700,9335538450,84500,84500,84500,84500,0
20250313,162600,9335538450,84500,84500,84500,84500,0
20250313,162500,9335538450,84500,84500,84500,84500,0
20250313,162400,9335538450,84500,84500,84500,84500,0
20250313,162300,9335538450,84500,84500,84500,84500,0
20250313,162200,9335538450,84500,84500,84500,84500,0
20250313,162100,9335538450,84500,84500,84500,84500,0
20250313,162000,9335538450,84500,84500,84500,84500,0
20250313,161900,9335538450,84500,84500,84500,84500,0
20250313,161800,9335538450,84500,84500,84500,84500,0
20250313,161700,9335538450,84500,84500,84500,84500,0
20250313,161600,9335538450,84500,84500,84500,84500,0
20250313,161500,9335538450,84500,84500,84500,84500,0
20250313,161400,9335538450,84500,84500,84500,84500,0
20250313,161300,9335538450,84500,84500,84500,84500,0
20250313,161200,9335538450,84500,84500,84500,84500,0
20250313,161100,9335538450,84500,84500,84500,84500,0
20250313,161000,9335538450,84500,84500,84500,84500,0
20250313,160900,9335538450,84500,84500,84500,84500,0
20250313,160800,9335538450,84500,84500,84500,84500,47877
20250313,160700,9335538450,84500,84500,84500,84500,0
20250313,160600,9335538450,84500,84500,84500,84500,0
20250313,160500,9335538450,84500,84500,84500,84500,0
20250313,160400,9335538450,84500,84500,84500,84500,0
20250313,160300,9335538450,84500,84500,84500,84500,0
20250313,160200,9335538450,84500,84500,84500,84500,0
20250313,160100,9335538450,84500,84500,84500,84500,0
20250313,160000,9335538450,84500,84500,84500,84500,0
20250313,155900,9335538450,84500,84500,84500,84500,0
20250313,155800,9335538450,84500,84500,84500,84500,0
20250313,155700,9335538450,84500,84500,84500,84500,0
20250313,155600,9335538450,84500,84500,84500,84500,0
20250313,155500,9335538450,84500,84500,84500,84500,0
20250313,155400,9335538450,84500,84500,84500,84500,0
20250313,155300,9335538450,84500,84500,84500,84500,0
20250313,155200,9335538450,84500,84500,84500,84500,0
20250313,155100,9335538450,84500,84500,84500,84500,0
20250313,155000,9335538450,84500,84500,84500,84500,0
20250313,154900,9335538450,84500,84500,84500,84500,0
20250313,154800,9335538450,84500,84500,84500,84500,0
20250313,154700,9335538450,84500,84500,84500,84500,0
20250313,154600,9335538450,84500,84500,84500,84500,0
20250313,154500,9335538450,84500,84500,84500,84500,0
20250313,154400,9335538450,84500,84500,84500,84500,0
20250313,154300,9335538450,84500,84500,84500,84500,0
20250313,154200,9335538450,84500,84500,84500,84500,0
20250313,154100,9335538450,84500,84500,84500,84500,0
20250313,154000,9335538450,84500,84500,84500,84500,0
20250313,153900,9335538450,84500,84500,84500,84500,0
20250313,153800,9335538450,84500,84500,84500,84500,47877
20250313,153700,9335538450,84500,84500,84500,84500,0
20250313,153600,9335538450,84500,84500,84500,84500,0
20250313,153500,9335538450,84500,84500,84500,84500,0
20250313,153400,9335538450,84500,84500,84500,84500,0
20250313,153300,9335538450,84500,84500,84500,84500,0
20250313,153200,9335538450,84500,84500,84500,84500,0
20250313,153100,9335538450,84500,84500,84500,84500,0
20250313,153000,9335538450,84500,84500,84500,84500,47877
20250313,152900,5289931950,83700,83700,83700,83700,0
20250313,152800,5289931950,83700,83700,83700,83700,0
20250313,152700,5289931950,83700,83700,83700,83700,0
20250313,152600,5289931950,83700,83700,83700,83700,0
20250313,152500,5289931950,83700,83700,83700,83700,0
20250313,152400,5289931950,83700,83700,83700,83700,0
20250313,152300,5289931950,83700,83700,83700,83700,0
20250313,152200,5289931950,83700,83700,83700,83700,0
20250313,152100,5289931950,83700,83700,83700,83700,0
20250313,152000,5289931950,83700,83700,83700,83700,0
20250313,151900,5289931950,83700,83800,83900,83700,295
20250313,151800,5265217450,83800,83800,83800,83800,130
20250313,151700,5254323450,83900,83900,84000,83800,183
20250313,151600,5238973850,83900,84000,84000,83900,266
20250313,151500,5216642450,83900,83700,84000,83700,287
20250313,151400,5192572050,83800,83800,83900,83800,86
20250313,151300,5185362250,83900,83900,83900,83800,78
20250313,151200,5178823650,83800,83900,83900,83800,152
20250313,151100,5166075450,84000,83400,84000,83400,687
20250313,151000,5108647250,83400,83500,83600,83400,254
20250313,150900,5087451150,83600,83600,83600,83500,37
20250313,150800,5084358450,83600,83600,83700,83600,109
20250313,150700,5075244150,83700,83600,83700,83500,173
20250313,150600,5060780550,83600,83700,83900,83500,90
20250313,150500,5053243850,83500,83700,83700,83400,337
20250313,150400,5025100850,83800,83700,83800,83600,74
20250313,150300,5018909450,83700,83700,83700,83600,44
20250313,150200,5015228150,83700,83900,84000,83700,466
20250313,150100,4976207750,83800,84000,84000,83700,257
20250313,150000,4954662850,84000,84000,84000,83900,49
20250313,145900,4950548450,84000,83900,84000,83900,281
20250313,145800,4926951950,83900,84000,84100,83900,455
20250313,145700,4888727350,84000,83900,84000,83900,106
20250313,145600,4879824050,83900,84000,84000,83900,119
20250313,145500,4869829250,84000,83800,84000,83800,107
20250313,145400,4860846750,83800,84000,84000,83800,248
20250313,145300,4840031150,84000,84100,84100,83900,378
20250313,145200,4808280650,84000,83900,84100,83800,993
20250313,145100,4724864450,83800,83700,83900,83700,83
20250313,145000,4717904250,83800,84200,84200,83700,666
20250313,144900,4661957650,84100,84200,84400,84100,698
20250313,144800,4603191550,84100,84100,84200,84000,623
20250313,144700,4550782050,84000,84100,84100,83900,577
20250313,144600,4502277050,84100,84000,84100,83800,669
20250313,144500,4446067750,83800,84000,84000,83700,1164
20250313,144400,4348466450,84000,84000,84000,83800,871
20250313,144300,4275317250,83900,83800,84000,83700,489
20250313,144200,4234326250,84000,83800,84000,83700,291
20250313,144100,4209928950,83800,83500,83800,83400,440
20250313,144000,4173150250,83500,83800,83800,83500,449
20250313,143900,4135608050,83700,83900,83900,83700,223
20250313,143800,4116920550,83800,83900,84100,83800,833
20250313,143700,4046972850,83900,83800,83900,83800,90
20250313,143600,4039423050,83900,83800,83900,83700,217
20250313,143500,4021234050,83800,83700,83800,83700,86
20250313,143400,4014027550,83700,83800,83800,83700,16
20250313,143300,4012687750,83800,83600,83800,83600,304
20250313,143200,3987241050,83600,83700,83700,83600,96
20250313,143100,3979206850,83700,83600,83700,83600,102
20250313,143000,3970676350,83700,83700,83800,83700,133
20250313,142900,3959543150,83700,83900,83900,83700,173
20250313,142800,3945055350,83900,83700,83900,83700,314
20250313,142700,3918749550,83600,83600,83700,83500,164
20250313,142600,3905039050,83600,83500,83600,83500,12
20250313,142500,3904036450,83500,83600,83600,83500,119
20250313,142400,3894090850,83600,83200,83600,83200,596
20250313,142300,3844333550,83300,83200,83300,83100,26
20250313,142200,3842169850,83100,83400,83400,83100,132
20250313,142100,3831171350,83400,83300,83400,83200,60
20250313,142000,3826174150,83200,83200,83300,83100,10
20250313,141900,3825342150,83200,83100,83200,83000,124
20250313,141800,3815036650,83000,83200,83200,83000,178
20250313,141700,3800240250,83200,83200,83200,83200,26
20250313,141600,3798077050,83100,83200,83200,83000,149
20250313,141500,3785700950,83200,83200,83200,83000,169
20250313,141400,3771666550,83100,83300,83400,83100,345
20250313,141300,3742926950,83400,83300,83500,83300,441
20250313,141200,3706138750,83400,83100,83400,83100,62
20250313,141100,3700973850,83200,83000,83200,83000,107
20250313,141000,3692082150,83000,83300,83300,83000,197
20250313,140900,3675714250,83200,83400,83400,83100,193
20250313,140800,3659630750,83400,83500,83500,83400,18
20250313,140700,3658128550,83400,83500,83500,83400,186
20250313,140600,3642615550,83400,83100,83500,83100,420
20250313,140500,3607613450,83100,83200,83200,83000,311
20250313,140400,3581763450,83300,83300,83300,83300,33
20250313,140300,3579014550,83300,83200,83300,83100,65
20250313,140200,3573607050,83200,83200,83200,83100,59
20250313,140100,3568698750,83100,83200,83200,83100,65
20250313,140000,3563291850,83200,83300,83300,83100,99
20250313,135900,3555052350,83400,83300,83400,83200,23
20250313,135800,3553136150,83300,83400,83400,83300,204
20250313,135700,3536132950,83400,83400,83400,83300,47
20250313,135600,3532214150,83300,83400,83400,83200,57
20250313,135500,3527465550,83400,83300,83400,83000,195
20250313,135400,3511235150,83300,83200,83300,83200,77
20250313,135300,3504823150,83200,83000,83200,83000,9
20250313,135200,3504074850,83100,83100,83100,83000,52
20250313,135100,3499755550,83000,83100,83100,83000,33
20250313,135000,3497013450,83000,83000,83100,82700,353
20250313,134900,3467742650,82900,83100,83100,82900,76
20250313,134800,3461435050,82900,83200,83200,82900,222
20250313,134700,3443001750,83200,83000,83300,83000,357
20250313,134600,3413320750,83100,82800,83100,82800,25
20250313,134500,3411246550,82900,83000,83000,82800,151
20250313,134400,3398721050,83000,83000,83000,82900,93
20250313,134300,3391002250,83000,82800,83000,82800,49
20250313,134200,3386940550,82900,82800,82900,82700,104
20250313,134100,3378335550,82800,82700,82800,82700,5
20250313,134000,3377921650,82600,82700,82800,82600,994
20250313,133900,3295741350,82700,82700,82700,82600,26
20250313,133800,3293591350,82600,82700,82700,82600,61
20250313,133700,3288548250,82700,82700,82700,82600,123
20250313,133600,3278376350,82700,82600,82800,82600,91
20250313,133500,3270852250,82600,82700,82700,82600,250
20250313,133400,3250202150,82700,82400,82700,82400,579
20250313,133300,3202421250,82400,82400,82400,82400,6
20250313,133200,3201926850,82400,82400,82400,82400,3
20250313,133100,3201679650,82400,82400,82400,82400,20
20250313,133000,3200031650,82400,82400,82400,82300,730
20250313,132900,3139879850,82400,82400,82400,82400,18
20250313,132800,3138396650,82400,82400,82400,82400,2
20250313,132700,3138231850,82400,82400,82400,82400,14
20250313,132600,3137078250,82400,82500,82500,82400,158
20250313,132500,3124043750,82600,82600,82600,82600,450
20250313,132400,3086873750,82600,82700,82700,82600,62
20250313,132300,3081747050,82600,82600,82600,82600,5
20250313,132200,3081334050,82600,82600,82600,82600,14
20250313,132100,3080177650,82800,82600,82800,82600,60
20250313,132000,3075215850,82700,82600,82700,82500,632
20250313,131900,3023022950,82600,82600,82600,82600,0
20250313,131800,3023022950,82600,82600,82600,82600,10
20250313,131700,3022196950,82600,82700,82700,82600,47
20250313,131600,3018310850,82800,82700,82800,82700,16
20250313,131500,3016986850,82700,82700,82800,82700,228
20250313,131400,2998122750,82700,82700,82800,82700,23
20250313,131300,2996220350,82700,82600,82900,82600,692
20250313,131200,2938908250,82700,82500,82800,82500,427
20250313,131100,2903611750,82500,82500,82500,82500,88
20250313,131000,2896351750,82500,82500,82600,82500,168
20250313,130900,2882491550,82500,82500,82600,82500,13
20250313,130800,2881418850,82500,82500,82600,82500,12
20250313,130700,2880428750,82500,82500,82600,82500,62
20250313,130600,2875308450,82500,82500,82500,82500,6
20250313,130500,2874813450,82500,82500,82500,82500,250
20250313,130400,2854188450,82500,82500,82500,82500,9
20250313,130300,2853445950,82500,82500,82500,82500,8
20250313,130200,2852785950,82500,82600,82600,82500,25
20250313,130100,2850721950,82500,82600,82600,82500,137
20250313,130000,2839406950,82700,82800,82800,82500,401
20250313,125900,2806257750,82700,82700,82700,82700,7
20250313,125800,2805678850,82800,82700,82800,82700,56
20250313,125700,2801042850,82700,82800,82800,82700,19
20250313,125600,2799469950,82700,82700,82700,82700,8
20250313,125500,2798808350,82700,82600,82800,82600,243
20250313,125400,2778717150,82600,82600,82600,82600,7
20250313,125300,2778138950,82600,82700,82700,82600,26
20250313,125200,2775989750,82600,82700,82700,82600,51
20250313,125100,2771772450,82700,82700,82700,82700,9
20250313,125000,2771028150,82800,82800,82800,82600,379
20250313,124900,2739677450,82800,82700,82900,82700,154
20250313,124800,2726926350,82700,82800,82800,82700,18
20250313,124700,2725436150,82700,82700,82700,82700,11
20250313,124600,2724526450,82700,82800,82800,82700,48
20250313,124500,2720552850,82700,82600,82700,82600,476
20250313,124400,2681228550,82600,82600,82600,82600,24
20250313,124300,2679246150,82600,82600,82600,82600,1
20250313,124200,2679163550,82600,82800,82800,82600,148
20250313,124100,2666917750,82900,82800,82900,82800,3
20250313,124000,2666669150,82800,82700,82800,82700,156
20250313,123900,2653767150,82800,82700,82800,82700,54
20250313,123800,2649296150,82700,82800,82800,82700,23
20250313,123700,2647392450,82700,82800,82800,82600,280
20250313,123600,2624228050,82800,82800,82800,82800,0
20250313,123500,2624228050,82800,82800,82900,82700,357
20250313,123400,2594684250,82800,82800,82800,82800,2
20250313,123300,2594518650,82800,82900,82900,82800,30
20250313,123200,2592033050,82800,82800,82800,82800,2
20250313,123100,2591867450,82900,82900,82900,82900,87
20250313,123000,2584655150,83000,82900,83000,82900,192
20250313,122900,2568736250,82800,83000,83100,82800,530
20250313,122800,2524763750,83000,83100,83100,83000,31
20250313,122700,2522189150,83000,83000,83000,83000,107
20250313,122600,2513308150,82900,82900,82900,82900,18
20250313,122500,2511815950,83000,82900,83000,82900,135
20250313,122400,2500622850,82900,82900,82900,82900,15
20250313,122300,2499379350,83000,83000,83000,83000,16
20250313,122200,2498051350,83000,82700,83000,82700,108
20250313,122100,2489102050,82700,82800,82800,82700,25
20250313,122000,2487032950,82800,82900,82900,82600,222
20250313,121900,2468652250,82900,82900,82900,82900,17
20250313,121800,2467242950,82900,82900,83000,82900,19
20250313,121700,2465666250,83000,83000,83100,83000,312
20250313,121600,2439748950,82900,83000,83000,82900,23
20250313,121500,2437840650,82900,82800,82900,82800,199
20250313,121400,2421357350,82800,82800,82800,82800,5
20250313,121300,2420943350,82800,82500,83000,82500,264
20250313,121200,2399062850,82800,82500,82800,82500,92
20250313,121100,2391447050,82500,82500,82800,82500,18
20250313,121000,2389957250,82500,82700,82800,82500,167
20250313,120900,2376157650,82700,82800,82800,82700,68
20250313,120800,2370527450,82700,82600,82700,82600,111
20250313,120700,2361352550,82600,82600,82600,82600,281
20250313,120600,2338141950,82700,82600,82700,82500,216
20250313,120500,2320298650,82500,82700,82700,82500,376
20250313,120400,2289225950,82700,82800,82800,82700,24
20250313,120300,2287239550,82700,82700,82700,82700,9
20250313,120200,2286495250,82700,82700,82700,82700,1
20250313,120100,2286412550,82700,82700,82800,82700,84
20250313,120000,2279464050,82600,82600,82700,82500,178
20250313,115900,2264764950,82600,82700,82700,82600,24
20250313,115800,2262780950,82600,82600,82600,82600,8
20250313,115700,2262120150,82600,82600,82600,82600,9
20250313,115600,2261376750,82700,82700,82700,82600,65
20250313,115500,2256001350,82800,82700,82800,82600,183
20250313,115400,2240863650,82900,82700,82900,82700,172
20250313,115300,2226619950,82700,82700,82700,82700,1
20250313,115200,2226537250,82700,82800,82800,82700,30
20250313,115100,2224054250,82700,82700,82700,82700,17
20250313,115000,2222648350,82600,82600,82700,82600,397
20250313,114900,2189837250,82600,82600,82600,82500,65
20250313,114800,2184468850,82600,82500,82600,82500,21
20250313,114700,2182735150,82500,82400,82500,82400,193
20250313,114600,2166813350,82400,82400,82400,82400,8
20250313,114500,2166154150,82400,82500,82500,82400,116
20250313,114400,2156595650,82500,82400,82500,82400,71
20250313,114300,2150739050,82400,82400,82400,82400,8
20250313,114200,2150079850,82400,82500,82500,82400,32
20250313,114100,2147441450,82400,82400,82400,82400,8
20250313,114000,2146782250,82400,82600,82600,82400,197
20250313,113900,2130529550,82500,82500,82500,82500,30
20250313,113800,2128054550,82600,82600,82600,82600,71
20250313,113700,2122189950,82500,82500,82600,82500,33
20250313,113600,2119465850,82500,82500,82500,82500,54
20250313,113500,2115010850,82600,82500,82600,82400,740
20250313,113400,2053996150,82500,82500,82500,82500,9
20250313,113300,2053253650,82500,82500,82500,82500,7
20250313,113200,2052676150,82600,82500,82600,82500,27
20250313,113100,2050447050,82500,82600,82600,82500,254
20250313,113000,2029467150,82600,82900,82900,82600,189
20250313,112900,2013821550,82900,82900,82900,82900,3
20250313,112800,2013572850,83000,83000,83000,83000,58
20250313,112700,2008758850,83000,83000,83100,83000,50
20250313,112600,2004604050,82900,82900,82900,82900,7
20250313,112500,2004023750,82900,82800,83000,82700,134
20250313,112400,1992932050,82900,82800,82900,82800,11
20250313,112300,1992020350,82800,82900,82900,82800,39
20250313,112200,1988788950,82800,82800,82800,82800,2
20250313,112100,1988623350,82800,82800,82800,82800,17
20250313,112000,1987215750,82900,83000,83000,82800,181
20250313,111900,1972212600,83000,83000,83000,83000,22
20250313,111800,1970386600,83000,82800,83000,82800,66
20250313,111700,1964914100,82900,82900,82900,82800,46
20250313,111600,1961101000,82900,82900,83100,82900,68
20250313,111500,1955457400,82900,82800,82900,82700,111
20250313,111400,1946266900,82800,82800,82800,82800,14
20250313,111300,1945107700,82800,83000,83200,82800,156
20250313,111200,1932145100,82700,82700,82700,82700,14
20250313,111100,1930987300,82700,83000,83000,82700,18
20250313,111000,1929493900,82700,82900,82900,82700,134
20250313,110900,1918396100,82900,82900,82900,82900,8
20250313,110800,1917732900,82900,83000,83000,82900,18
20250313,110700,1916239100,82900,82900,82900,82900,14
20250313,110600,1915078500,82900,83000,83000,82900,18
20250313,110500,1913584700,82900,83100,83100,82900,187
20250313,110400,1898071200,83100,83100,83200,83100,64
20250313,110300,1892747900,83100,83000,83100,83000,25
20250313,110200,1890671300,83000,82900,83100,82900,54
20250313,110100,1886188900,83000,83000,83100,83000,92
20250313,110000,1878551300,83000,83000,83000,83000,168
20250313,105900,1864607300,83100,83000,83100,83000,6
20250313,105800,1864109000,83000,82900,83000,82900,27
20250313,105700,1861869200,82900,82900,82900,82900,0
20250313,105600,1861869200,82900,82900,83000,82800,393
20250313,105500,1829296600,82900,83000,83000,82900,323
20250313,105400,1802488300,83000,83100,83200,83000,76
20250313,105300,1796172900,83100,83100,83100,83100,10
20250313,105200,1795341900,83000,83100,83200,82900,992
20250313,105100,1712994500,83200,83000,83200,83000,28
20250313,105000,1710666800,83000,83300,83300,83000,251
20250313,104900,1689803600,83300,83300,83400,83300,31
20250313,104800,1687219700,83300,83000,83300,83000,97
20250313,104700,1679142900,83300,83300,83300,83300,171
20250313,104600,1664898600,83200,83100,83200,83000,171
20250313,104500,1650687900,83300,83200,83300,83100,237
20250313,104400,1630977100,83200,83100,83200,83100,7
20250313,104300,1630395300,83200,83100,83200,83100,192
20250313,104200,1614421100,83100,83200,83200,83100,69
20250313,104100,1608681000,83100,83100,83100,83100,0
20250313,104000,1608681000,83100,83100,83100,83000,122
20250313,103900,1598547400,83100,83200,83200,83100,25
20250313,103800,1596468100,83200,83200,83200,83100,15
20250313,103700,1595220200,83100,83000,83100,82900,232
20250313,103600,1575961000,82900,82900,82900,82900,1
20250313,103500,1575878100,82900,82900,82900,82900,219
20250313,103400,1557723000,83000,83000,83000,83000,113
20250313,103300,1548344000,83000,83000,83000,83000,64
20250313,103200,1543032000,83000,83200,83200,83000,146
20250313,103100,1530891600,83000,83000,83100,83000,173
20250313,103000,1516529200,82900,83000,83000,82900,232
20250313,102900,1497274600,83100,83100,83100,83100,67
20250313,102800,1491706900,83000,83000,83000,83000,8
20250313,102700,1491042900,83000,83000,83100,83000,82
20250313,102600,1484235300,83100,83100,83100,83100,52
20250313,102500,1479914100,83100,83100,83200,83100,133
20250313,102400,1468860200,83200,83200,83200,83200,0
20250313,102300,1468860200,83200,83100,83200,83100,23
20250313,102200,1466948700,83100,83000,83100,83000,171
20250313,102100,1452744500,83100,83100,83100,83100,74
20250313,102000,1446595100,83300,83200,83300,83000,220
20250313,101900,1428304400,83400,83100,83400,83100,54
20250313,101800,1423806000,83100,83100,83100,83100,8
20250313,101700,1423141200,83200,83300,83300,83200,22
20250313,101600,1421310200,83100,83000,83300,83000,132
20250313,101500,1410331800,82900,83200,83200,82800,311
20250313,101400,1384522500,83100,83100,83200,83100,11
20250313,101300,1383608000,83300,83100,83300,83100,50
20250313,101200,1379448200,83100,83000,83200,83000,71
20250313,101100,1373547900,83000,83100,83100,83000,19
20250313,101000,1371969600,83100,83000,83100,83000,133
20250313,100900,1360929000,83000,83200,83200,83000,225
20250313,100800,1342227600,83200,83200,83400,83200,70
20250313,100700,1336394000,83200,83100,83200,83100,8
20250313,100600,1335728500,83100,83100,83100,83100,7
20250313,100500,1335146800,83100,83300,83400,83000,263
20250313,100400,1313267400,83200,83200,83200,83200,1
20250313,100300,1313184200,83300,83300,83400,83300,62
20250313,100200,1308017800,83200,83200,83200,83200,0
20250313,100100,1308017800,83200,83300,83300,83200,5
20250313,100000,1307601600,83200,83100,83200,82800,446
20250313,095900,1270612000,83000,83100,83100,83000,77
20250313,095800,1264213500,83100,83100,83400,83100,74
20250313,095700,1258043700,83200,83200,83300,83200,51
20250313,095600,1253799900,83200,83400,83400,83100,19
20250313,095500,1252216000,83400,83300,83400,83100,131
20250313,095400,1241313800,83400,83300,83400,83300,2
20250313,095300,1241147100,83300,83400,83400,83300,18
20250313,095200,1239646100,83200,83200,83200,83200,1
20250313,095100,1239562900,83100,83300,83400,83100,288
20250313,095000,1215591900,83200,83400,83500,83200,296
20250313,094900,1190930700,83300,83100,83300,83100,274
20250313,094800,1168128600,83100,83100,83200,83000,66
20250313,094700,1162638800,83000,83000,83100,82900,38
20250313,094600,1159483700,82900,83000,83000,82800,19
20250313,094500,1157907000,82800,82900,82900,82800,130
20250313,094400,1147135800,83000,83000,83100,82900,110
20250313,094300,1138005700,82900,82800,82900,82800,3
20250313,094200,1137757100,83000,82900,83000,82800,92
20250313,094100,1130130600,82900,82900,82900,82800,19
20250313,094000,1128555700,82800,83000,83000,82800,371
20250313,093900,1097798000,83000,83000,83100,82900,83
20250313,093800,1090908700,82900,82900,83000,82800,20
20250313,093700,1089250200,82900,82800,82900,82800,58
20250313,093600,1084442300,82900,82900,82900,82600,26
20250313,093500,1082287300,82600,83000,83000,82600,295
20250313,093400,1057858500,82900,82900,83000,82900,73
20250313,093300,1051800200,83000,82600,83000,82600,164
20250313,093200,1038216000,82600,82400,82700,82400,226
20250313,093100,1019538900,82400,82600,82600,82400,282
20250313,093000,996273500,82800,82700,82800,82500,248
20250313,092900,975784700,82800,82800,82800,82600,280
20250313,092800,952620300,82700,82900,83000,82700,78
20250313,092700,946158500,82900,83000,83100,82900,51
20250313,092600,941924300,83000,82800,83000,82800,204
20250313,092500,924998800,82800,82900,82900,82800,148
20250313,092400,912738400,82900,82900,83100,82900,97
20250313,092300,904692400,82800,82600,82800,82600,114
20250313,092200,895263600,82600,82600,82600,82500,57
20250313,092100,890556300,82600,82400,82600,82400,199
20250313,092000,874122200,82500,82700,82700,82500,639
20250313,091900,821375700,82600,82600,82700,82600,87
20250313,091800,814187500,82700,82600,82700,82500,129
20250313,091700,803526700,82700,83000,83000,82700,166
20250313,091600,789773500,83000,82900,83000,82900,49
20250313,091500,785706800,82900,83200,83200,82700,311
20250313,091400,759892000,83200,83100,83200,83100,16
20250313,091300,758561400,83100,83200,83400,83100,196
20250313,091200,742242400,83200,83300,83400,83100,300
20250313,091100,717254800,83300,82900,83600,82800,378
20250313,091000,685865200,82900,83300,83300,82900,843
20250313,090900,615821100,83300,83300,83500,83100,206
20250313,090800,598664700,83200,83300,83300,83100,161
20250313,090700,585265600,83300,83500,83500,83300,105
20250313,090600,576506300,83500,83700,83900,83300,745
20250313,090500,514231300,83600,84100,84100,83500,519
20250313,090400,470741100,84100,84200,84200,84000,333
20250313,090300,442729500,84300,84400,84400,84200,420
20250313,090200,407316600,84300,84500,84500,84100,370
20250313,090100,376164500,84100,83300,84500,82900,1286
20250313,090000,268306300,83300,82200,83500,82200,3258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190800 9335538450 84500 84500 84500 84500 47877
3 20250313 190700 9335538450 84500 84500 84500 84500 0
4 20250313 190600 9335538450 84500 84500 84500 84500 0
5 20250313 190500 9335538450 84500 84500 84500 84500 0
6 20250313 190400 9335538450 84500 84500 84500 84500 0
7 20250313 190300 9335538450 84500 84500 84500 84500 0
8 20250313 190200 9335538450 84500 84500 84500 84500 0
9 20250313 190100 9335538450 84500 84500 84500 84500 0
10 20250313 190000 9335538450 84500 84500 84500 84500 0
11 20250313 185900 9335538450 84500 84500 84500 84500 0
12 20250313 185800 9335538450 84500 84500 84500 84500 0
13 20250313 185700 9335538450 84500 84500 84500 84500 0
14 20250313 185600 9335538450 84500 84500 84500 84500 0
15 20250313 185500 9335538450 84500 84500 84500 84500 0
16 20250313 185400 9335538450 84500 84500 84500 84500 0
17 20250313 185300 9335538450 84500 84500 84500 84500 0
18 20250313 185200 9335538450 84500 84500 84500 84500 0
19 20250313 185100 9335538450 84500 84500 84500 84500 0
20 20250313 185000 9335538450 84500 84500 84500 84500 0
21 20250313 184900 9335538450 84500 84500 84500 84500 0
22 20250313 184800 9335538450 84500 84500 84500 84500 0
23 20250313 184700 9335538450 84500 84500 84500 84500 0
24 20250313 184600 9335538450 84500 84500 84500 84500 0
25 20250313 184500 9335538450 84500 84500 84500 84500 0
26 20250313 184400 9335538450 84500 84500 84500 84500 0
27 20250313 184300 9335538450 84500 84500 84500 84500 0
28 20250313 184200 9335538450 84500 84500 84500 84500 0
29 20250313 184100 9335538450 84500 84500 84500 84500 0
30 20250313 184000 9335538450 84500 84500 84500 84500 0
31 20250313 183900 9335538450 84500 84500 84500 84500 0
32 20250313 183800 9335538450 84500 84500 84500 84500 47877
33 20250313 183700 9335538450 84500 84500 84500 84500 0
34 20250313 183600 9335538450 84500 84500 84500 84500 0
35 20250313 183500 9335538450 84500 84500 84500 84500 0
36 20250313 183400 9335538450 84500 84500 84500 84500 0
37 20250313 183300 9335538450 84500 84500 84500 84500 0
38 20250313 183200 9335538450 84500 84500 84500 84500 0
39 20250313 183100 9335538450 84500 84500 84500 84500 0
40 20250313 183000 9335538450 84500 84500 84500 84500 0
41 20250313 182900 9335538450 84500 84500 84500 84500 0
42 20250313 182800 9335538450 84500 84500 84500 84500 0
43 20250313 182700 9335538450 84500 84500 84500 84500 0
44 20250313 182600 9335538450 84500 84500 84500 84500 0
45 20250313 182500 9335538450 84500 84500 84500 84500 0
46 20250313 182400 9335538450 84500 84500 84500 84500 0
47 20250313 182300 9335538450 84500 84500 84500 84500 0
48 20250313 182200 9335538450 84500 84500 84500 84500 0
49 20250313 182100 9335538450 84500 84500 84500 84500 0
50 20250313 182000 9335538450 84500 84500 84500 84500 0
51 20250313 181900 9335538450 84500 84500 84500 84500 0
52 20250313 181800 9335538450 84500 84500 84500 84500 0
53 20250313 181700 9335538450 84500 84500 84500 84500 0
54 20250313 181600 9335538450 84500 84500 84500 84500 0
55 20250313 181500 9335538450 84500 84500 84500 84500 0
56 20250313 181400 9335538450 84500 84500 84500 84500 0
57 20250313 181300 9335538450 84500 84500 84500 84500 0
58 20250313 181200 9335538450 84500 84500 84500 84500 0
59 20250313 181100 9335538450 84500 84500 84500 84500 0
60 20250313 181000 9335538450 84500 84500 84500 84500 0
61 20250313 180900 9335538450 84500 84500 84500 84500 0
62 20250313 180800 9335538450 84500 84500 84500 84500 47877
63 20250313 180700 9335538450 84500 84500 84500 84500 0
64 20250313 180600 9335538450 84500 84500 84500 84500 0
65 20250313 180500 9335538450 84500 84500 84500 84500 0
66 20250313 180400 9335538450 84500 84500 84500 84500 0
67 20250313 180300 9335538450 84500 84500 84500 84500 0
68 20250313 180200 9335538450 84500 84500 84500 84500 0
69 20250313 180100 9335538450 84500 84500 84500 84500 0
70 20250313 180000 9335538450 84500 84500 84500 84500 0
71 20250313 175900 9335538450 84500 84500 84500 84500 0
72 20250313 175800 9335538450 84500 84500 84500 84500 0
73 20250313 175700 9335538450 84500 84500 84500 84500 0
74 20250313 175600 9335538450 84500 84500 84500 84500 0
75 20250313 175500 9335538450 84500 84500 84500 84500 0
76 20250313 175400 9335538450 84500 84500 84500 84500 0
77 20250313 175300 9335538450 84500 84500 84500 84500 0
78 20250313 175200 9335538450 84500 84500 84500 84500 0
79 20250313 175100 9335538450 84500 84500 84500 84500 0
80 20250313 175000 9335538450 84500 84500 84500 84500 0
81 20250313 174900 9335538450 84500 84500 84500 84500 0
82 20250313 174800 9335538450 84500 84500 84500 84500 0
83 20250313 174700 9335538450 84500 84500 84500 84500 0
84 20250313 174600 9335538450 84500 84500 84500 84500 0
85 20250313 174500 9335538450 84500 84500 84500 84500 0
86 20250313 174400 9335538450 84500 84500 84500 84500 0
87 20250313 174300 9335538450 84500 84500 84500 84500 0
88 20250313 174200 9335538450 84500 84500 84500 84500 0
89 20250313 174100 9335538450 84500 84500 84500 84500 0
90 20250313 174000 9335538450 84500 84500 84500 84500 0
91 20250313 173900 9335538450 84500 84500 84500 84500 0
92 20250313 173800 9335538450 84500 84500 84500 84500 47877
93 20250313 173700 9335538450 84500 84500 84500 84500 0
94 20250313 173600 9335538450 84500 84500 84500 84500 0
95 20250313 173500 9335538450 84500 84500 84500 84500 0
96 20250313 173400 9335538450 84500 84500 84500 84500 0
97 20250313 173300 9335538450 84500 84500 84500 84500 0
98 20250313 173200 9335538450 84500 84500 84500 84500 0
99 20250313 173100 9335538450 84500 84500 84500 84500 0
100 20250313 173000 9335538450 84500 84500 84500 84500 0
101 20250313 172900 9335538450 84500 84500 84500 84500 0
102 20250313 172800 9335538450 84500 84500 84500 84500 0
103 20250313 172700 9335538450 84500 84500 84500 84500 0
104 20250313 172600 9335538450 84500 84500 84500 84500 0
105 20250313 172500 9335538450 84500 84500 84500 84500 0
106 20250313 172400 9335538450 84500 84500 84500 84500 0
107 20250313 172300 9335538450 84500 84500 84500 84500 0
108 20250313 172200 9335538450 84500 84500 84500 84500 0
109 20250313 172100 9335538450 84500 84500 84500 84500 0
110 20250313 172000 9335538450 84500 84500 84500 84500 0
111 20250313 171900 9335538450 84500 84500 84500 84500 0
112 20250313 171800 9335538450 84500 84500 84500 84500 0
113 20250313 171700 9335538450 84500 84500 84500 84500 0
114 20250313 171600 9335538450 84500 84500 84500 84500 0
115 20250313 171500 9335538450 84500 84500 84500 84500 0
116 20250313 171400 9335538450 84500 84500 84500 84500 0
117 20250313 171300 9335538450 84500 84500 84500 84500 0
118 20250313 171200 9335538450 84500 84500 84500 84500 0
119 20250313 171100 9335538450 84500 84500 84500 84500 0
120 20250313 171000 9335538450 84500 84500 84500 84500 0
121 20250313 170900 9335538450 84500 84500 84500 84500 0
122 20250313 170800 9335538450 84500 84500 84500 84500 47877
123 20250313 170700 9335538450 84500 84500 84500 84500 0
124 20250313 170600 9335538450 84500 84500 84500 84500 0
125 20250313 170500 9335538450 84500 84500 84500 84500 0
126 20250313 170400 9335538450 84500 84500 84500 84500 0
127 20250313 170300 9335538450 84500 84500 84500 84500 0
128 20250313 170200 9335538450 84500 84500 84500 84500 0
129 20250313 170100 9335538450 84500 84500 84500 84500 0
130 20250313 170000 9335538450 84500 84500 84500 84500 0
131 20250313 165900 9335538450 84500 84500 84500 84500 0
132 20250313 165800 9335538450 84500 84500 84500 84500 0
133 20250313 165700 9335538450 84500 84500 84500 84500 0
134 20250313 165600 9335538450 84500 84500 84500 84500 0
135 20250313 165500 9335538450 84500 84500 84500 84500 0
136 20250313 165400 9335538450 84500 84500 84500 84500 0
137 20250313 165300 9335538450 84500 84500 84500 84500 0
138 20250313 165200 9335538450 84500 84500 84500 84500 0
139 20250313 165100 9335538450 84500 84500 84500 84500 0
140 20250313 165000 9335538450 84500 84500 84500 84500 0
141 20250313 164900 9335538450 84500 84500 84500 84500 0
142 20250313 164800 9335538450 84500 84500 84500 84500 0
143 20250313 164700 9335538450 84500 84500 84500 84500 0
144 20250313 164600 9335538450 84500 84500 84500 84500 0
145 20250313 164500 9335538450 84500 84500 84500 84500 0
146 20250313 164400 9335538450 84500 84500 84500 84500 0
147 20250313 164300 9335538450 84500 84500 84500 84500 0
148 20250313 164200 9335538450 84500 84500 84500 84500 0
149 20250313 164100 9335538450 84500 84500 84500 84500 0
150 20250313 164000 9335538450 84500 84500 84500 84500 0
151 20250313 163900 9335538450 84500 84500 84500 84500 0
152 20250313 163800 9335538450 84500 84500 84500 84500 47877
153 20250313 163700 9335538450 84500 84500 84500 84500 0
154 20250313 163600 9335538450 84500 84500 84500 84500 0
155 20250313 163500 9335538450 84500 84500 84500 84500 0
156 20250313 163400 9335538450 84500 84500 84500 84500 0
157 20250313 163300 9335538450 84500 84500 84500 84500 0
158 20250313 163200 9335538450 84500 84500 84500 84500 0
159 20250313 163100 9335538450 84500 84500 84500 84500 0
160 20250313 163000 9335538450 84500 84500 84500 84500 0
161 20250313 162900 9335538450 84500 84500 84500 84500 0
162 20250313 162800 9335538450 84500 84500 84500 84500 0
163 20250313 162700 9335538450 84500 84500 84500 84500 0
164 20250313 162600 9335538450 84500 84500 84500 84500 0
165 20250313 162500 9335538450 84500 84500 84500 84500 0
166 20250313 162400 9335538450 84500 84500 84500 84500 0
167 20250313 162300 9335538450 84500 84500 84500 84500 0
168 20250313 162200 9335538450 84500 84500 84500 84500 0
169 20250313 162100 9335538450 84500 84500 84500 84500 0
170 20250313 162000 9335538450 84500 84500 84500 84500 0
171 20250313 161900 9335538450 84500 84500 84500 84500 0
172 20250313 161800 9335538450 84500 84500 84500 84500 0
173 20250313 161700 9335538450 84500 84500 84500 84500 0
174 20250313 161600 9335538450 84500 84500 84500 84500 0
175 20250313 161500 9335538450 84500 84500 84500 84500 0
176 20250313 161400 9335538450 84500 84500 84500 84500 0
177 20250313 161300 9335538450 84500 84500 84500 84500 0
178 20250313 161200 9335538450 84500 84500 84500 84500 0
179 20250313 161100 9335538450 84500 84500 84500 84500 0
180 20250313 161000 9335538450 84500 84500 84500 84500 0
181 20250313 160900 9335538450 84500 84500 84500 84500 0
182 20250313 160800 9335538450 84500 84500 84500 84500 47877
183 20250313 160700 9335538450 84500 84500 84500 84500 0
184 20250313 160600 9335538450 84500 84500 84500 84500 0
185 20250313 160500 9335538450 84500 84500 84500 84500 0
186 20250313 160400 9335538450 84500 84500 84500 84500 0
187 20250313 160300 9335538450 84500 84500 84500 84500 0
188 20250313 160200 9335538450 84500 84500 84500 84500 0
189 20250313 160100 9335538450 84500 84500 84500 84500 0
190 20250313 160000 9335538450 84500 84500 84500 84500 0
191 20250313 155900 9335538450 84500 84500 84500 84500 0
192 20250313 155800 9335538450 84500 84500 84500 84500 0
193 20250313 155700 9335538450 84500 84500 84500 84500 0
194 20250313 155600 9335538450 84500 84500 84500 84500 0
195 20250313 155500 9335538450 84500 84500 84500 84500 0
196 20250313 155400 9335538450 84500 84500 84500 84500 0
197 20250313 155300 9335538450 84500 84500 84500 84500 0
198 20250313 155200 9335538450 84500 84500 84500 84500 0
199 20250313 155100 9335538450 84500 84500 84500 84500 0
200 20250313 155000 9335538450 84500 84500 84500 84500 0
201 20250313 154900 9335538450 84500 84500 84500 84500 0
202 20250313 154800 9335538450 84500 84500 84500 84500 0
203 20250313 154700 9335538450 84500 84500 84500 84500 0
204 20250313 154600 9335538450 84500 84500 84500 84500 0
205 20250313 154500 9335538450 84500 84500 84500 84500 0
206 20250313 154400 9335538450 84500 84500 84500 84500 0
207 20250313 154300 9335538450 84500 84500 84500 84500 0
208 20250313 154200 9335538450 84500 84500 84500 84500 0
209 20250313 154100 9335538450 84500 84500 84500 84500 0
210 20250313 154000 9335538450 84500 84500 84500 84500 0
211 20250313 153900 9335538450 84500 84500 84500 84500 0
212 20250313 153800 9335538450 84500 84500 84500 84500 47877
213 20250313 153700 9335538450 84500 84500 84500 84500 0
214 20250313 153600 9335538450 84500 84500 84500 84500 0
215 20250313 153500 9335538450 84500 84500 84500 84500 0
216 20250313 153400 9335538450 84500 84500 84500 84500 0
217 20250313 153300 9335538450 84500 84500 84500 84500 0
218 20250313 153200 9335538450 84500 84500 84500 84500 0
219 20250313 153100 9335538450 84500 84500 84500 84500 0
220 20250313 153000 9335538450 84500 84500 84500 84500 47877
221 20250313 152900 5289931950 83700 83700 83700 83700 0
222 20250313 152800 5289931950 83700 83700 83700 83700 0
223 20250313 152700 5289931950 83700 83700 83700 83700 0
224 20250313 152600 5289931950 83700 83700 83700 83700 0
225 20250313 152500 5289931950 83700 83700 83700 83700 0
226 20250313 152400 5289931950 83700 83700 83700 83700 0
227 20250313 152300 5289931950 83700 83700 83700 83700 0
228 20250313 152200 5289931950 83700 83700 83700 83700 0
229 20250313 152100 5289931950 83700 83700 83700 83700 0
230 20250313 152000 5289931950 83700 83700 83700 83700 0
231 20250313 151900 5289931950 83700 83800 83900 83700 295
232 20250313 151800 5265217450 83800 83800 83800 83800 130
233 20250313 151700 5254323450 83900 83900 84000 83800 183
234 20250313 151600 5238973850 83900 84000 84000 83900 266
235 20250313 151500 5216642450 83900 83700 84000 83700 287
236 20250313 151400 5192572050 83800 83800 83900 83800 86
237 20250313 151300 5185362250 83900 83900 83900 83800 78
238 20250313 151200 5178823650 83800 83900 83900 83800 152
239 20250313 151100 5166075450 84000 83400 84000 83400 687
240 20250313 151000 5108647250 83400 83500 83600 83400 254
241 20250313 150900 5087451150 83600 83600 83600 83500 37
242 20250313 150800 5084358450 83600 83600 83700 83600 109
243 20250313 150700 5075244150 83700 83600 83700 83500 173
244 20250313 150600 5060780550 83600 83700 83900 83500 90
245 20250313 150500 5053243850 83500 83700 83700 83400 337
246 20250313 150400 5025100850 83800 83700 83800 83600 74
247 20250313 150300 5018909450 83700 83700 83700 83600 44
248 20250313 150200 5015228150 83700 83900 84000 83700 466
249 20250313 150100 4976207750 83800 84000 84000 83700 257
250 20250313 150000 4954662850 84000 84000 84000 83900 49
251 20250313 145900 4950548450 84000 83900 84000 83900 281
252 20250313 145800 4926951950 83900 84000 84100 83900 455
253 20250313 145700 4888727350 84000 83900 84000 83900 106
254 20250313 145600 4879824050 83900 84000 84000 83900 119
255 20250313 145500 4869829250 84000 83800 84000 83800 107
256 20250313 145400 4860846750 83800 84000 84000 83800 248
257 20250313 145300 4840031150 84000 84100 84100 83900 378
258 20250313 145200 4808280650 84000 83900 84100 83800 993
259 20250313 145100 4724864450 83800 83700 83900 83700 83
260 20250313 145000 4717904250 83800 84200 84200 83700 666
261 20250313 144900 4661957650 84100 84200 84400 84100 698
262 20250313 144800 4603191550 84100 84100 84200 84000 623
263 20250313 144700 4550782050 84000 84100 84100 83900 577
264 20250313 144600 4502277050 84100 84000 84100 83800 669
265 20250313 144500 4446067750 83800 84000 84000 83700 1164
266 20250313 144400 4348466450 84000 84000 84000 83800 871
267 20250313 144300 4275317250 83900 83800 84000 83700 489
268 20250313 144200 4234326250 84000 83800 84000 83700 291
269 20250313 144100 4209928950 83800 83500 83800 83400 440
270 20250313 144000 4173150250 83500 83800 83800 83500 449
271 20250313 143900 4135608050 83700 83900 83900 83700 223
272 20250313 143800 4116920550 83800 83900 84100 83800 833
273 20250313 143700 4046972850 83900 83800 83900 83800 90
274 20250313 143600 4039423050 83900 83800 83900 83700 217
275 20250313 143500 4021234050 83800 83700 83800 83700 86
276 20250313 143400 4014027550 83700 83800 83800 83700 16
277 20250313 143300 4012687750 83800 83600 83800 83600 304
278 20250313 143200 3987241050 83600 83700 83700 83600 96
279 20250313 143100 3979206850 83700 83600 83700 83600 102
280 20250313 143000 3970676350 83700 83700 83800 83700 133
281 20250313 142900 3959543150 83700 83900 83900 83700 173
282 20250313 142800 3945055350 83900 83700 83900 83700 314
283 20250313 142700 3918749550 83600 83600 83700 83500 164
284 20250313 142600 3905039050 83600 83500 83600 83500 12
285 20250313 142500 3904036450 83500 83600 83600 83500 119
286 20250313 142400 3894090850 83600 83200 83600 83200 596
287 20250313 142300 3844333550 83300 83200 83300 83100 26
288 20250313 142200 3842169850 83100 83400 83400 83100 132
289 20250313 142100 3831171350 83400 83300 83400 83200 60
290 20250313 142000 3826174150 83200 83200 83300 83100 10
291 20250313 141900 3825342150 83200 83100 83200 83000 124
292 20250313 141800 3815036650 83000 83200 83200 83000 178
293 20250313 141700 3800240250 83200 83200 83200 83200 26
294 20250313 141600 3798077050 83100 83200 83200 83000 149
295 20250313 141500 3785700950 83200 83200 83200 83000 169
296 20250313 141400 3771666550 83100 83300 83400 83100 345
297 20250313 141300 3742926950 83400 83300 83500 83300 441
298 20250313 141200 3706138750 83400 83100 83400 83100 62
299 20250313 141100 3700973850 83200 83000 83200 83000 107
300 20250313 141000 3692082150 83000 83300 83300 83000 197
301 20250313 140900 3675714250 83200 83400 83400 83100 193
302 20250313 140800 3659630750 83400 83500 83500 83400 18
303 20250313 140700 3658128550 83400 83500 83500 83400 186
304 20250313 140600 3642615550 83400 83100 83500 83100 420
305 20250313 140500 3607613450 83100 83200 83200 83000 311
306 20250313 140400 3581763450 83300 83300 83300 83300 33
307 20250313 140300 3579014550 83300 83200 83300 83100 65
308 20250313 140200 3573607050 83200 83200 83200 83100 59
309 20250313 140100 3568698750 83100 83200 83200 83100 65
310 20250313 140000 3563291850 83200 83300 83300 83100 99
311 20250313 135900 3555052350 83400 83300 83400 83200 23
312 20250313 135800 3553136150 83300 83400 83400 83300 204
313 20250313 135700 3536132950 83400 83400 83400 83300 47
314 20250313 135600 3532214150 83300 83400 83400 83200 57
315 20250313 135500 3527465550 83400 83300 83400 83000 195
316 20250313 135400 3511235150 83300 83200 83300 83200 77
317 20250313 135300 3504823150 83200 83000 83200 83000 9
318 20250313 135200 3504074850 83100 83100 83100 83000 52
319 20250313 135100 3499755550 83000 83100 83100 83000 33
320 20250313 135000 3497013450 83000 83000 83100 82700 353
321 20250313 134900 3467742650 82900 83100 83100 82900 76
322 20250313 134800 3461435050 82900 83200 83200 82900 222
323 20250313 134700 3443001750 83200 83000 83300 83000 357
324 20250313 134600 3413320750 83100 82800 83100 82800 25
325 20250313 134500 3411246550 82900 83000 83000 82800 151
326 20250313 134400 3398721050 83000 83000 83000 82900 93
327 20250313 134300 3391002250 83000 82800 83000 82800 49
328 20250313 134200 3386940550 82900 82800 82900 82700 104
329 20250313 134100 3378335550 82800 82700 82800 82700 5
330 20250313 134000 3377921650 82600 82700 82800 82600 994
331 20250313 133900 3295741350 82700 82700 82700 82600 26
332 20250313 133800 3293591350 82600 82700 82700 82600 61
333 20250313 133700 3288548250 82700 82700 82700 82600 123
334 20250313 133600 3278376350 82700 82600 82800 82600 91
335 20250313 133500 3270852250 82600 82700 82700 82600 250
336 20250313 133400 3250202150 82700 82400 82700 82400 579
337 20250313 133300 3202421250 82400 82400 82400 82400 6
338 20250313 133200 3201926850 82400 82400 82400 82400 3
339 20250313 133100 3201679650 82400 82400 82400 82400 20
340 20250313 133000 3200031650 82400 82400 82400 82300 730
341 20250313 132900 3139879850 82400 82400 82400 82400 18
342 20250313 132800 3138396650 82400 82400 82400 82400 2
343 20250313 132700 3138231850 82400 82400 82400 82400 14
344 20250313 132600 3137078250 82400 82500 82500 82400 158
345 20250313 132500 3124043750 82600 82600 82600 82600 450
346 20250313 132400 3086873750 82600 82700 82700 82600 62
347 20250313 132300 3081747050 82600 82600 82600 82600 5
348 20250313 132200 3081334050 82600 82600 82600 82600 14
349 20250313 132100 3080177650 82800 82600 82800 82600 60
350 20250313 132000 3075215850 82700 82600 82700 82500 632
351 20250313 131900 3023022950 82600 82600 82600 82600 0
352 20250313 131800 3023022950 82600 82600 82600 82600 10
353 20250313 131700 3022196950 82600 82700 82700 82600 47
354 20250313 131600 3018310850 82800 82700 82800 82700 16
355 20250313 131500 3016986850 82700 82700 82800 82700 228
356 20250313 131400 2998122750 82700 82700 82800 82700 23
357 20250313 131300 2996220350 82700 82600 82900 82600 692
358 20250313 131200 2938908250 82700 82500 82800 82500 427
359 20250313 131100 2903611750 82500 82500 82500 82500 88
360 20250313 131000 2896351750 82500 82500 82600 82500 168
361 20250313 130900 2882491550 82500 82500 82600 82500 13
362 20250313 130800 2881418850 82500 82500 82600 82500 12
363 20250313 130700 2880428750 82500 82500 82600 82500 62
364 20250313 130600 2875308450 82500 82500 82500 82500 6
365 20250313 130500 2874813450 82500 82500 82500 82500 250
366 20250313 130400 2854188450 82500 82500 82500 82500 9
367 20250313 130300 2853445950 82500 82500 82500 82500 8
368 20250313 130200 2852785950 82500 82600 82600 82500 25
369 20250313 130100 2850721950 82500 82600 82600 82500 137
370 20250313 130000 2839406950 82700 82800 82800 82500 401
371 20250313 125900 2806257750 82700 82700 82700 82700 7
372 20250313 125800 2805678850 82800 82700 82800 82700 56
373 20250313 125700 2801042850 82700 82800 82800 82700 19
374 20250313 125600 2799469950 82700 82700 82700 82700 8
375 20250313 125500 2798808350 82700 82600 82800 82600 243
376 20250313 125400 2778717150 82600 82600 82600 82600 7
377 20250313 125300 2778138950 82600 82700 82700 82600 26
378 20250313 125200 2775989750 82600 82700 82700 82600 51
379 20250313 125100 2771772450 82700 82700 82700 82700 9
380 20250313 125000 2771028150 82800 82800 82800 82600 379
381 20250313 124900 2739677450 82800 82700 82900 82700 154
382 20250313 124800 2726926350 82700 82800 82800 82700 18
383 20250313 124700 2725436150 82700 82700 82700 82700 11
384 20250313 124600 2724526450 82700 82800 82800 82700 48
385 20250313 124500 2720552850 82700 82600 82700 82600 476
386 20250313 124400 2681228550 82600 82600 82600 82600 24
387 20250313 124300 2679246150 82600 82600 82600 82600 1
388 20250313 124200 2679163550 82600 82800 82800 82600 148
389 20250313 124100 2666917750 82900 82800 82900 82800 3
390 20250313 124000 2666669150 82800 82700 82800 82700 156
391 20250313 123900 2653767150 82800 82700 82800 82700 54
392 20250313 123800 2649296150 82700 82800 82800 82700 23
393 20250313 123700 2647392450 82700 82800 82800 82600 280
394 20250313 123600 2624228050 82800 82800 82800 82800 0
395 20250313 123500 2624228050 82800 82800 82900 82700 357
396 20250313 123400 2594684250 82800 82800 82800 82800 2
397 20250313 123300 2594518650 82800 82900 82900 82800 30
398 20250313 123200 2592033050 82800 82800 82800 82800 2
399 20250313 123100 2591867450 82900 82900 82900 82900 87
400 20250313 123000 2584655150 83000 82900 83000 82900 192
401 20250313 122900 2568736250 82800 83000 83100 82800 530
402 20250313 122800 2524763750 83000 83100 83100 83000 31
403 20250313 122700 2522189150 83000 83000 83000 83000 107
404 20250313 122600 2513308150 82900 82900 82900 82900 18
405 20250313 122500 2511815950 83000 82900 83000 82900 135
406 20250313 122400 2500622850 82900 82900 82900 82900 15
407 20250313 122300 2499379350 83000 83000 83000 83000 16
408 20250313 122200 2498051350 83000 82700 83000 82700 108
409 20250313 122100 2489102050 82700 82800 82800 82700 25
410 20250313 122000 2487032950 82800 82900 82900 82600 222
411 20250313 121900 2468652250 82900 82900 82900 82900 17
412 20250313 121800 2467242950 82900 82900 83000 82900 19
413 20250313 121700 2465666250 83000 83000 83100 83000 312
414 20250313 121600 2439748950 82900 83000 83000 82900 23
415 20250313 121500 2437840650 82900 82800 82900 82800 199
416 20250313 121400 2421357350 82800 82800 82800 82800 5
417 20250313 121300 2420943350 82800 82500 83000 82500 264
418 20250313 121200 2399062850 82800 82500 82800 82500 92
419 20250313 121100 2391447050 82500 82500 82800 82500 18
420 20250313 121000 2389957250 82500 82700 82800 82500 167
421 20250313 120900 2376157650 82700 82800 82800 82700 68
422 20250313 120800 2370527450 82700 82600 82700 82600 111
423 20250313 120700 2361352550 82600 82600 82600 82600 281
424 20250313 120600 2338141950 82700 82600 82700 82500 216
425 20250313 120500 2320298650 82500 82700 82700 82500 376
426 20250313 120400 2289225950 82700 82800 82800 82700 24
427 20250313 120300 2287239550 82700 82700 82700 82700 9
428 20250313 120200 2286495250 82700 82700 82700 82700 1
429 20250313 120100 2286412550 82700 82700 82800 82700 84
430 20250313 120000 2279464050 82600 82600 82700 82500 178
431 20250313 115900 2264764950 82600 82700 82700 82600 24
432 20250313 115800 2262780950 82600 82600 82600 82600 8
433 20250313 115700 2262120150 82600 82600 82600 82600 9
434 20250313 115600 2261376750 82700 82700 82700 82600 65
435 20250313 115500 2256001350 82800 82700 82800 82600 183
436 20250313 115400 2240863650 82900 82700 82900 82700 172
437 20250313 115300 2226619950 82700 82700 82700 82700 1
438 20250313 115200 2226537250 82700 82800 82800 82700 30
439 20250313 115100 2224054250 82700 82700 82700 82700 17
440 20250313 115000 2222648350 82600 82600 82700 82600 397
441 20250313 114900 2189837250 82600 82600 82600 82500 65
442 20250313 114800 2184468850 82600 82500 82600 82500 21
443 20250313 114700 2182735150 82500 82400 82500 82400 193
444 20250313 114600 2166813350 82400 82400 82400 82400 8
445 20250313 114500 2166154150 82400 82500 82500 82400 116
446 20250313 114400 2156595650 82500 82400 82500 82400 71
447 20250313 114300 2150739050 82400 82400 82400 82400 8
448 20250313 114200 2150079850 82400 82500 82500 82400 32
449 20250313 114100 2147441450 82400 82400 82400 82400 8
450 20250313 114000 2146782250 82400 82600 82600 82400 197
451 20250313 113900 2130529550 82500 82500 82500 82500 30
452 20250313 113800 2128054550 82600 82600 82600 82600 71
453 20250313 113700 2122189950 82500 82500 82600 82500 33
454 20250313 113600 2119465850 82500 82500 82500 82500 54
455 20250313 113500 2115010850 82600 82500 82600 82400 740
456 20250313 113400 2053996150 82500 82500 82500 82500 9
457 20250313 113300 2053253650 82500 82500 82500 82500 7
458 20250313 113200 2052676150 82600 82500 82600 82500 27
459 20250313 113100 2050447050 82500 82600 82600 82500 254
460 20250313 113000 2029467150 82600 82900 82900 82600 189
461 20250313 112900 2013821550 82900 82900 82900 82900 3
462 20250313 112800 2013572850 83000 83000 83000 83000 58
463 20250313 112700 2008758850 83000 83000 83100 83000 50
464 20250313 112600 2004604050 82900 82900 82900 82900 7
465 20250313 112500 2004023750 82900 82800 83000 82700 134
466 20250313 112400 1992932050 82900 82800 82900 82800 11
467 20250313 112300 1992020350 82800 82900 82900 82800 39
468 20250313 112200 1988788950 82800 82800 82800 82800 2
469 20250313 112100 1988623350 82800 82800 82800 82800 17
470 20250313 112000 1987215750 82900 83000 83000 82800 181
471 20250313 111900 1972212600 83000 83000 83000 83000 22
472 20250313 111800 1970386600 83000 82800 83000 82800 66
473 20250313 111700 1964914100 82900 82900 82900 82800 46
474 20250313 111600 1961101000 82900 82900 83100 82900 68
475 20250313 111500 1955457400 82900 82800 82900 82700 111
476 20250313 111400 1946266900 82800 82800 82800 82800 14
477 20250313 111300 1945107700 82800 83000 83200 82800 156
478 20250313 111200 1932145100 82700 82700 82700 82700 14
479 20250313 111100 1930987300 82700 83000 83000 82700 18
480 20250313 111000 1929493900 82700 82900 82900 82700 134
481 20250313 110900 1918396100 82900 82900 82900 82900 8
482 20250313 110800 1917732900 82900 83000 83000 82900 18
483 20250313 110700 1916239100 82900 82900 82900 82900 14
484 20250313 110600 1915078500 82900 83000 83000 82900 18
485 20250313 110500 1913584700 82900 83100 83100 82900 187
486 20250313 110400 1898071200 83100 83100 83200 83100 64
487 20250313 110300 1892747900 83100 83000 83100 83000 25
488 20250313 110200 1890671300 83000 82900 83100 82900 54
489 20250313 110100 1886188900 83000 83000 83100 83000 92
490 20250313 110000 1878551300 83000 83000 83000 83000 168
491 20250313 105900 1864607300 83100 83000 83100 83000 6
492 20250313 105800 1864109000 83000 82900 83000 82900 27
493 20250313 105700 1861869200 82900 82900 82900 82900 0
494 20250313 105600 1861869200 82900 82900 83000 82800 393
495 20250313 105500 1829296600 82900 83000 83000 82900 323
496 20250313 105400 1802488300 83000 83100 83200 83000 76
497 20250313 105300 1796172900 83100 83100 83100 83100 10
498 20250313 105200 1795341900 83000 83100 83200 82900 992
499 20250313 105100 1712994500 83200 83000 83200 83000 28
500 20250313 105000 1710666800 83000 83300 83300 83000 251
501 20250313 104900 1689803600 83300 83300 83400 83300 31
502 20250313 104800 1687219700 83300 83000 83300 83000 97
503 20250313 104700 1679142900 83300 83300 83300 83300 171
504 20250313 104600 1664898600 83200 83100 83200 83000 171
505 20250313 104500 1650687900 83300 83200 83300 83100 237
506 20250313 104400 1630977100 83200 83100 83200 83100 7
507 20250313 104300 1630395300 83200 83100 83200 83100 192
508 20250313 104200 1614421100 83100 83200 83200 83100 69
509 20250313 104100 1608681000 83100 83100 83100 83100 0
510 20250313 104000 1608681000 83100 83100 83100 83000 122
511 20250313 103900 1598547400 83100 83200 83200 83100 25
512 20250313 103800 1596468100 83200 83200 83200 83100 15
513 20250313 103700 1595220200 83100 83000 83100 82900 232
514 20250313 103600 1575961000 82900 82900 82900 82900 1
515 20250313 103500 1575878100 82900 82900 82900 82900 219
516 20250313 103400 1557723000 83000 83000 83000 83000 113
517 20250313 103300 1548344000 83000 83000 83000 83000 64
518 20250313 103200 1543032000 83000 83200 83200 83000 146
519 20250313 103100 1530891600 83000 83000 83100 83000 173
520 20250313 103000 1516529200 82900 83000 83000 82900 232
521 20250313 102900 1497274600 83100 83100 83100 83100 67
522 20250313 102800 1491706900 83000 83000 83000 83000 8
523 20250313 102700 1491042900 83000 83000 83100 83000 82
524 20250313 102600 1484235300 83100 83100 83100 83100 52
525 20250313 102500 1479914100 83100 83100 83200 83100 133
526 20250313 102400 1468860200 83200 83200 83200 83200 0
527 20250313 102300 1468860200 83200 83100 83200 83100 23
528 20250313 102200 1466948700 83100 83000 83100 83000 171
529 20250313 102100 1452744500 83100 83100 83100 83100 74
530 20250313 102000 1446595100 83300 83200 83300 83000 220
531 20250313 101900 1428304400 83400 83100 83400 83100 54
532 20250313 101800 1423806000 83100 83100 83100 83100 8
533 20250313 101700 1423141200 83200 83300 83300 83200 22
534 20250313 101600 1421310200 83100 83000 83300 83000 132
535 20250313 101500 1410331800 82900 83200 83200 82800 311
536 20250313 101400 1384522500 83100 83100 83200 83100 11
537 20250313 101300 1383608000 83300 83100 83300 83100 50
538 20250313 101200 1379448200 83100 83000 83200 83000 71
539 20250313 101100 1373547900 83000 83100 83100 83000 19
540 20250313 101000 1371969600 83100 83000 83100 83000 133
541 20250313 100900 1360929000 83000 83200 83200 83000 225
542 20250313 100800 1342227600 83200 83200 83400 83200 70
543 20250313 100700 1336394000 83200 83100 83200 83100 8
544 20250313 100600 1335728500 83100 83100 83100 83100 7
545 20250313 100500 1335146800 83100 83300 83400 83000 263
546 20250313 100400 1313267400 83200 83200 83200 83200 1
547 20250313 100300 1313184200 83300 83300 83400 83300 62
548 20250313 100200 1308017800 83200 83200 83200 83200 0
549 20250313 100100 1308017800 83200 83300 83300 83200 5
550 20250313 100000 1307601600 83200 83100 83200 82800 446
551 20250313 095900 1270612000 83000 83100 83100 83000 77
552 20250313 095800 1264213500 83100 83100 83400 83100 74
553 20250313 095700 1258043700 83200 83200 83300 83200 51
554 20250313 095600 1253799900 83200 83400 83400 83100 19
555 20250313 095500 1252216000 83400 83300 83400 83100 131
556 20250313 095400 1241313800 83400 83300 83400 83300 2
557 20250313 095300 1241147100 83300 83400 83400 83300 18
558 20250313 095200 1239646100 83200 83200 83200 83200 1
559 20250313 095100 1239562900 83100 83300 83400 83100 288
560 20250313 095000 1215591900 83200 83400 83500 83200 296
561 20250313 094900 1190930700 83300 83100 83300 83100 274
562 20250313 094800 1168128600 83100 83100 83200 83000 66
563 20250313 094700 1162638800 83000 83000 83100 82900 38
564 20250313 094600 1159483700 82900 83000 83000 82800 19
565 20250313 094500 1157907000 82800 82900 82900 82800 130
566 20250313 094400 1147135800 83000 83000 83100 82900 110
567 20250313 094300 1138005700 82900 82800 82900 82800 3
568 20250313 094200 1137757100 83000 82900 83000 82800 92
569 20250313 094100 1130130600 82900 82900 82900 82800 19
570 20250313 094000 1128555700 82800 83000 83000 82800 371
571 20250313 093900 1097798000 83000 83000 83100 82900 83
572 20250313 093800 1090908700 82900 82900 83000 82800 20
573 20250313 093700 1089250200 82900 82800 82900 82800 58
574 20250313 093600 1084442300 82900 82900 82900 82600 26
575 20250313 093500 1082287300 82600 83000 83000 82600 295
576 20250313 093400 1057858500 82900 82900 83000 82900 73
577 20250313 093300 1051800200 83000 82600 83000 82600 164
578 20250313 093200 1038216000 82600 82400 82700 82400 226
579 20250313 093100 1019538900 82400 82600 82600 82400 282
580 20250313 093000 996273500 82800 82700 82800 82500 248
581 20250313 092900 975784700 82800 82800 82800 82600 280
582 20250313 092800 952620300 82700 82900 83000 82700 78
583 20250313 092700 946158500 82900 83000 83100 82900 51
584 20250313 092600 941924300 83000 82800 83000 82800 204
585 20250313 092500 924998800 82800 82900 82900 82800 148
586 20250313 092400 912738400 82900 82900 83100 82900 97
587 20250313 092300 904692400 82800 82600 82800 82600 114
588 20250313 092200 895263600 82600 82600 82600 82500 57
589 20250313 092100 890556300 82600 82400 82600 82400 199
590 20250313 092000 874122200 82500 82700 82700 82500 639
591 20250313 091900 821375700 82600 82600 82700 82600 87
592 20250313 091800 814187500 82700 82600 82700 82500 129
593 20250313 091700 803526700 82700 83000 83000 82700 166
594 20250313 091600 789773500 83000 82900 83000 82900 49
595 20250313 091500 785706800 82900 83200 83200 82700 311
596 20250313 091400 759892000 83200 83100 83200 83100 16
597 20250313 091300 758561400 83100 83200 83400 83100 196
598 20250313 091200 742242400 83200 83300 83400 83100 300
599 20250313 091100 717254800 83300 82900 83600 82800 378
600 20250313 091000 685865200 82900 83300 83300 82900 843
601 20250313 090900 615821100 83300 83300 83500 83100 206
602 20250313 090800 598664700 83200 83300 83300 83100 161
603 20250313 090700 585265600 83300 83500 83500 83300 105
604 20250313 090600 576506300 83500 83700 83900 83300 745
605 20250313 090500 514231300 83600 84100 84100 83500 519
606 20250313 090400 470741100 84100 84200 84200 84000 333
607 20250313 090300 442729500 84300 84400 84400 84200 420
608 20250313 090200 407316600 84300 84500 84500 84100 370
609 20250313 090100 376164500 84100 83300 84500 82900 1286
610 20250313 090000 268306300 83300 82200 83500 82200 3258

1
021240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,32068,72563745,2559026400,5790586851000,0.04
20250310,32583,72563745,2619673200,5834125098000,0.04
20250307,32592,72563745,2613878400,5819612349000,0.04
20250306,32454,72563745,2690436600,6015534460500,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 32068 72563745 2559026400 5790586851000 0.04
3 20250310 32583 72563745 2619673200 5834125098000 0.04
4 20250307 32592 72563745 2613878400 5819612349000 0.04
5 20250306 32454 72563745 2690436600 6015534460500 0.04