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

614
025540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191200,1741801550,67200,67200,67200,67200,803
20250313,191100,1741801550,67200,67200,67200,67200,0
20250313,191000,1741801550,67200,67200,67200,67200,0
20250313,190900,1741801550,67200,67200,67200,67200,0
20250313,190800,1741801550,67200,67200,67200,67200,0
20250313,190700,1741801550,67200,67200,67200,67200,0
20250313,190600,1741801550,67200,67200,67200,67200,0
20250313,190500,1741801550,67200,67200,67200,67200,0
20250313,190400,1741801550,67200,67200,67200,67200,0
20250313,190300,1741801550,67200,67200,67200,67200,0
20250313,190200,1741801550,67200,67200,67200,67200,0
20250313,190100,1741801550,67200,67200,67200,67200,0
20250313,190000,1741801550,67200,67200,67200,67200,0
20250313,185900,1741801550,67200,67200,67200,67200,0
20250313,185800,1741801550,67200,67200,67200,67200,0
20250313,185700,1741801550,67200,67200,67200,67200,0
20250313,185600,1741801550,67200,67200,67200,67200,0
20250313,185500,1741801550,67200,67200,67200,67200,0
20250313,185400,1741801550,67200,67200,67200,67200,0
20250313,185300,1741801550,67200,67200,67200,67200,0
20250313,185200,1741801550,67200,67200,67200,67200,0
20250313,185100,1741801550,67200,67200,67200,67200,0
20250313,185000,1741801550,67200,67200,67200,67200,0
20250313,184900,1741801550,67200,67200,67200,67200,0
20250313,184800,1741801550,67200,67200,67200,67200,0
20250313,184700,1741801550,67200,67200,67200,67200,0
20250313,184600,1741801550,67200,67200,67200,67200,0
20250313,184500,1741801550,67200,67200,67200,67200,0
20250313,184400,1741801550,67200,67200,67200,67200,0
20250313,184300,1741801550,67200,67200,67200,67200,0
20250313,184200,1741801550,67200,67200,67200,67200,803
20250313,184100,1741801550,67200,67200,67200,67200,0
20250313,184000,1741801550,67200,67200,67200,67200,0
20250313,183900,1741801550,67200,67200,67200,67200,0
20250313,183800,1741801550,67200,67200,67200,67200,0
20250313,183700,1741801550,67200,67200,67200,67200,0
20250313,183600,1741801550,67200,67200,67200,67200,0
20250313,183500,1741801550,67200,67200,67200,67200,0
20250313,183400,1741801550,67200,67200,67200,67200,0
20250313,183300,1741801550,67200,67200,67200,67200,0
20250313,183200,1741801550,67200,67200,67200,67200,0
20250313,183100,1741801550,67200,67200,67200,67200,0
20250313,183000,1741801550,67200,67200,67200,67200,0
20250313,182900,1741801550,67200,67200,67200,67200,0
20250313,182800,1741801550,67200,67200,67200,67200,0
20250313,182700,1741801550,67200,67200,67200,67200,0
20250313,182600,1741801550,67200,67200,67200,67200,0
20250313,182500,1741801550,67200,67200,67200,67200,0
20250313,182400,1741801550,67200,67200,67200,67200,0
20250313,182300,1741801550,67200,67200,67200,67200,0
20250313,182200,1741801550,67200,67200,67200,67200,0
20250313,182100,1741801550,67200,67200,67200,67200,0
20250313,182000,1741801550,67200,67200,67200,67200,0
20250313,181900,1741801550,67200,67200,67200,67200,0
20250313,181800,1741801550,67200,67200,67200,67200,0
20250313,181700,1741801550,67200,67200,67200,67200,0
20250313,181600,1741801550,67200,67200,67200,67200,0
20250313,181500,1741801550,67200,67200,67200,67200,0
20250313,181400,1741801550,67200,67200,67200,67200,0
20250313,181300,1741801550,67200,67200,67200,67200,0
20250313,181200,1741801550,67200,67200,67200,67200,803
20250313,181100,1741801550,67200,67200,67200,67200,0
20250313,181000,1741801550,67200,67200,67200,67200,0
20250313,180900,1741801550,67200,67200,67200,67200,0
20250313,180800,1741801550,67200,67200,67200,67200,0
20250313,180700,1741801550,67200,67200,67200,67200,0
20250313,180600,1741801550,67200,67200,67200,67200,0
20250313,180500,1741801550,67200,67200,67200,67200,0
20250313,180400,1741801550,67200,67200,67200,67200,0
20250313,180300,1741801550,67200,67200,67200,67200,0
20250313,180200,1741801550,67200,67200,67200,67200,0
20250313,180100,1741801550,67200,67200,67200,67200,0
20250313,180000,1741801550,67200,67200,67200,67200,0
20250313,175900,1741801550,67200,67200,67200,67200,0
20250313,175800,1741801550,67200,67200,67200,67200,0
20250313,175700,1741801550,67200,67200,67200,67200,0
20250313,175600,1741801550,67200,67200,67200,67200,0
20250313,175500,1741801550,67200,67200,67200,67200,0
20250313,175400,1741801550,67200,67200,67200,67200,0
20250313,175300,1741801550,67200,67200,67200,67200,0
20250313,175200,1741801550,67200,67200,67200,67200,0
20250313,175100,1741801550,67200,67200,67200,67200,0
20250313,175000,1741801550,67200,67200,67200,67200,0
20250313,174900,1741801550,67200,67200,67200,67200,0
20250313,174800,1741801550,67200,67200,67200,67200,0
20250313,174700,1741801550,67200,67200,67200,67200,0
20250313,174600,1741801550,67200,67200,67200,67200,0
20250313,174500,1741801550,67200,67200,67200,67200,0
20250313,174400,1741801550,67200,67200,67200,67200,0
20250313,174300,1741801550,67200,67200,67200,67200,0
20250313,174200,1741801550,67200,67200,67200,67200,803
20250313,174100,1741801550,67200,67200,67200,67200,0
20250313,174000,1741801550,67200,67200,67200,67200,0
20250313,173900,1741801550,67200,67200,67200,67200,0
20250313,173800,1741801550,67200,67200,67200,67200,0
20250313,173700,1741801550,67200,67200,67200,67200,0
20250313,173600,1741801550,67200,67200,67200,67200,0
20250313,173500,1741801550,67200,67200,67200,67200,0
20250313,173400,1741801550,67200,67200,67200,67200,0
20250313,173300,1741801550,67200,67200,67200,67200,0
20250313,173200,1741801550,67200,67200,67200,67200,0
20250313,173100,1741801550,67200,67200,67200,67200,0
20250313,173000,1741801550,67200,67200,67200,67200,0
20250313,172900,1741801550,67200,67200,67200,67200,0
20250313,172800,1741801550,67200,67200,67200,67200,0
20250313,172700,1741801550,67200,67200,67200,67200,0
20250313,172600,1741801550,67200,67200,67200,67200,0
20250313,172500,1741801550,67200,67200,67200,67200,0
20250313,172400,1741801550,67200,67200,67200,67200,0
20250313,172300,1741801550,67200,67200,67200,67200,0
20250313,172200,1741801550,67200,67200,67200,67200,0
20250313,172100,1741801550,67200,67200,67200,67200,0
20250313,172000,1741801550,67200,67200,67200,67200,0
20250313,171900,1741801550,67200,67200,67200,67200,0
20250313,171800,1741801550,67200,67200,67200,67200,0
20250313,171700,1741801550,67200,67200,67200,67200,0
20250313,171600,1741801550,67200,67200,67200,67200,0
20250313,171500,1741801550,67200,67200,67200,67200,0
20250313,171400,1741801550,67200,67200,67200,67200,0
20250313,171300,1741801550,67200,67200,67200,67200,0
20250313,171200,1741801550,67200,67200,67200,67200,803
20250313,171100,1741801550,67200,67200,67200,67200,0
20250313,171000,1741801550,67200,67200,67200,67200,0
20250313,170900,1741801550,67200,67200,67200,67200,0
20250313,170800,1741801550,67200,67200,67200,67200,0
20250313,170700,1741801550,67200,67200,67200,67200,0
20250313,170600,1741801550,67200,67200,67200,67200,0
20250313,170500,1741801550,67200,67200,67200,67200,0
20250313,170400,1741801550,67200,67200,67200,67200,0
20250313,170300,1741801550,67200,67200,67200,67200,0
20250313,170200,1741801550,67200,67200,67200,67200,0
20250313,170100,1741801550,67200,67200,67200,67200,0
20250313,170000,1741801550,67200,67200,67200,67200,0
20250313,165900,1741801550,67200,67200,67200,67200,0
20250313,165800,1741801550,67200,67200,67200,67200,0
20250313,165700,1741801550,67200,67200,67200,67200,0
20250313,165600,1741801550,67200,67200,67200,67200,0
20250313,165500,1741801550,67200,67200,67200,67200,0
20250313,165400,1741801550,67200,67200,67200,67200,0
20250313,165300,1741801550,67200,67200,67200,67200,0
20250313,165200,1741801550,67200,67200,67200,67200,0
20250313,165100,1741801550,67200,67200,67200,67200,0
20250313,165000,1741801550,67200,67200,67200,67200,0
20250313,164900,1741801550,67200,67200,67200,67200,0
20250313,164800,1741801550,67200,67200,67200,67200,0
20250313,164700,1741801550,67200,67200,67200,67200,0
20250313,164600,1741801550,67200,67200,67200,67200,0
20250313,164500,1741801550,67200,67200,67200,67200,0
20250313,164400,1741801550,67200,67200,67200,67200,0
20250313,164300,1741801550,67200,67200,67200,67200,0
20250313,164200,1741801550,67200,67200,67200,67200,803
20250313,164100,1741801550,67200,67200,67200,67200,0
20250313,164000,1741801550,67200,67200,67200,67200,0
20250313,163900,1741801550,67200,67200,67200,67200,0
20250313,163800,1741801550,67200,67200,67200,67200,0
20250313,163700,1741801550,67200,67200,67200,67200,0
20250313,163600,1741801550,67200,67200,67200,67200,0
20250313,163500,1741801550,67200,67200,67200,67200,0
20250313,163400,1741801550,67200,67200,67200,67200,0
20250313,163300,1741801550,67200,67200,67200,67200,0
20250313,163200,1741801550,67200,67200,67200,67200,0
20250313,163100,1741801550,67200,67200,67200,67200,0
20250313,163000,1741801550,67200,67200,67200,67200,0
20250313,162900,1741801550,67200,67200,67200,67200,0
20250313,162800,1741801550,67200,67200,67200,67200,0
20250313,162700,1741801550,67200,67200,67200,67200,0
20250313,162600,1741801550,67200,67200,67200,67200,0
20250313,162500,1741801550,67200,67200,67200,67200,0
20250313,162400,1741801550,67200,67200,67200,67200,0
20250313,162300,1741801550,67200,67200,67200,67200,0
20250313,162200,1741801550,67200,67200,67200,67200,0
20250313,162100,1741801550,67200,67200,67200,67200,0
20250313,162000,1741801550,67200,67200,67200,67200,0
20250313,161900,1741801550,67200,67200,67200,67200,0
20250313,161800,1741801550,67200,67200,67200,67200,0
20250313,161700,1741801550,67200,67200,67200,67200,0
20250313,161600,1741801550,67200,67200,67200,67200,0
20250313,161500,1741801550,67200,67200,67200,67200,0
20250313,161400,1741801550,67200,67200,67200,67200,0
20250313,161300,1741801550,67200,67200,67200,67200,0
20250313,161200,1741801550,67200,67200,67200,67200,803
20250313,161100,1741801550,67200,67200,67200,67200,0
20250313,161000,1741801550,67200,67200,67200,67200,0
20250313,160900,1741801550,67200,67200,67200,67200,0
20250313,160800,1741801550,67200,67200,67200,67200,0
20250313,160700,1741801550,67200,67200,67200,67200,0
20250313,160600,1741801550,67200,67200,67200,67200,0
20250313,160500,1741801550,67200,67200,67200,67200,0
20250313,160400,1741801550,67200,67200,67200,67200,0
20250313,160300,1741801550,67200,67200,67200,67200,0
20250313,160200,1741801550,67200,67200,67200,67200,0
20250313,160100,1741801550,67200,67200,67200,67200,0
20250313,160000,1741801550,67200,67200,67200,67200,0
20250313,155900,1741801550,67200,67200,67200,67200,0
20250313,155800,1741801550,67200,67200,67200,67200,0
20250313,155700,1741801550,67200,67200,67200,67200,0
20250313,155600,1741801550,67200,67200,67200,67200,0
20250313,155500,1741801550,67200,67200,67200,67200,0
20250313,155400,1741801550,67200,67200,67200,67200,0
20250313,155300,1741801550,67200,67200,67200,67200,0
20250313,155200,1741801550,67200,67200,67200,67200,0
20250313,155100,1741801550,67200,67200,67200,67200,0
20250313,155000,1741801550,67200,67200,67200,67200,0
20250313,154900,1741801550,67200,67200,67200,67200,0
20250313,154800,1741801550,67200,67200,67200,67200,0
20250313,154700,1741801550,67200,67200,67200,67200,0
20250313,154600,1741801550,67200,67200,67200,67200,0
20250313,154500,1741801550,67200,67200,67200,67200,0
20250313,154400,1741801550,67200,67200,67200,67200,0
20250313,154300,1741801550,67200,67200,67200,67200,0
20250313,154200,1741801550,67200,67200,67200,67200,803
20250313,154100,1741801550,67200,67200,67200,67200,0
20250313,154000,1741801550,67200,67200,67200,67200,0
20250313,153900,1741801550,67200,67200,67200,67200,0
20250313,153800,1741801550,67200,67200,67200,67200,0
20250313,153700,1741801550,67200,67200,67200,67200,0
20250313,153600,1741801550,67200,67200,67200,67200,0
20250313,153500,1741801550,67200,67200,67200,67200,0
20250313,153400,1741801550,67200,67200,67200,67200,0
20250313,153300,1741801550,67200,67200,67200,67200,0
20250313,153200,1741801550,67200,67200,67200,67200,0
20250313,153100,1741801550,67200,67200,67200,67200,0
20250313,153000,1741801550,67200,67200,67200,67200,803
20250313,152900,1687839950,67200,67200,67200,67200,0
20250313,152800,1687839950,67200,67200,67200,67200,0
20250313,152700,1687839950,67200,67200,67200,67200,0
20250313,152600,1687839950,67200,67200,67200,67200,0
20250313,152500,1687839950,67200,67200,67200,67200,0
20250313,152400,1687839950,67200,67200,67200,67200,0
20250313,152300,1687839950,67200,67200,67200,67200,0
20250313,152200,1687839950,67200,67200,67200,67200,0
20250313,152100,1687839950,67200,67200,67200,67200,0
20250313,152000,1687839950,67200,67200,67200,67200,0
20250313,151900,1687839950,67200,66900,67200,66900,544
20250313,151800,1651388550,66900,66900,66900,66800,172
20250313,151700,1639893550,66900,66900,66900,66800,64
20250313,151600,1635614450,66900,66800,66900,66800,129
20250313,151500,1626991450,66900,66900,66900,66900,41
20250313,151400,1624248550,66900,67000,67000,66900,63
20250313,151300,1620032850,67000,67000,67000,67000,40
20250313,151200,1617352850,67000,67000,67000,66900,44
20250313,151100,1614405150,67000,67000,67000,66900,36
20250313,151000,1611993350,67000,66900,67000,66900,37
20250313,150900,1609514550,67000,67000,67000,67000,48
20250313,150800,1606298550,67000,66900,67000,66900,17
20250313,150700,1605160050,66900,67000,67000,66900,60
20250313,150600,1601142450,67000,66900,67000,66900,114
20250313,150500,1593515650,66900,66900,66900,66800,11
20250313,150400,1592779850,66900,67000,67000,66900,336
20250313,150300,1570301250,66900,67000,67000,66900,47
20250313,150200,1567155150,67000,67200,67200,67000,122
20250313,150100,1558979950,67100,67100,67100,67000,438
20250313,150000,1529590250,67100,67100,67100,67000,22
20250313,145900,1528114150,67100,67000,67100,67000,29
20250313,145800,1526169350,67100,67000,67100,67000,527
20250313,145700,1490859450,67000,67000,67000,67000,222
20250313,145600,1475985450,67000,67000,67000,66900,31
20250313,145500,1473908550,67000,67000,67000,67000,31
20250313,145400,1471831550,67000,67000,67000,66900,38
20250313,145300,1469285650,67000,67000,67000,67000,36
20250313,145200,1466873650,67000,67000,67000,66900,33
20250313,145100,1464662750,67000,67000,67000,67000,34
20250313,145000,1462384750,67000,67000,67000,67000,41
20250313,144900,1459637750,67000,67000,67000,67000,30
20250313,144800,1457627750,67000,67000,67000,66900,51
20250313,144700,1454213550,67000,67000,67000,67000,37
20250313,144600,1451734550,67000,67000,67000,66900,59
20250313,144500,1447784850,67000,67000,67000,66900,37
20250313,144400,1445306650,67000,67000,67000,67000,21
20250313,144300,1443899650,67000,67000,67000,66900,24
20250313,144200,1442292350,67000,66900,67000,66900,22
20250313,144100,1440818450,67000,67000,67000,67000,23
20250313,144000,1439277450,67000,67000,67000,67000,15
20250313,143900,1438272450,67000,67000,67000,66900,25
20250313,143800,1436597550,67000,67000,67000,67000,92
20250313,143700,1430433550,67000,67000,67000,67000,18
20250313,143600,1429227550,67000,67000,67000,67000,26
20250313,143500,1427485550,67000,67000,67000,66900,29
20250313,143400,1425543350,67000,67000,67000,67000,17
20250313,143300,1424404350,67000,66900,67000,66800,53
20250313,143200,1420858150,66900,66900,66900,66900,22
20250313,143100,1419386350,66900,66900,66900,66900,15
20250313,143000,1418382850,66900,66900,66900,66900,23
20250313,142900,1416844150,66900,66900,66900,66800,17
20250313,142800,1415706950,66900,66900,66900,66900,53
20250313,142700,1412161250,66900,66800,66900,66800,19
20250313,142600,1410890250,66900,66900,66900,66900,17
20250313,142500,1409752950,66900,66900,66900,66900,15
20250313,142400,1408749450,66900,66900,66900,66900,13
20250313,142300,1407879750,66900,66900,66900,66900,24
20250313,142200,1406274150,66800,66900,66900,66800,11
20250313,142100,1405538350,66900,67000,67000,66900,181
20250313,142000,1393428550,66900,67000,67000,66900,34
20250313,141900,1391151350,67000,67000,67000,67000,9
20250313,141800,1390548350,67000,67000,67000,67000,22
20250313,141700,1389074350,67000,67000,67000,67000,18
20250313,141600,1387868350,67000,67000,67000,66900,21
20250313,141500,1386461450,67000,67000,67000,67000,16
20250313,141400,1385389450,67000,67000,67000,66900,27
20250313,141300,1383580550,67000,67000,67000,66900,24
20250313,141200,1381973250,67000,67000,67000,67000,10
20250313,141100,1381303250,67000,66900,67000,66900,5
20250313,141000,1380968450,66900,66900,67000,66900,150
20250313,140900,1370932550,67000,67000,67000,67000,12
20250313,140800,1370128550,67000,66900,67000,66900,15
20250313,140700,1369123650,67000,66900,67000,66900,45
20250313,140600,1366112850,66900,66900,66900,66900,11
20250313,140500,1365376950,66900,66900,66900,66900,12
20250313,140400,1364574150,66900,66900,66900,66900,23
20250313,140300,1363035450,66800,66900,66900,66800,17
20250313,140200,1361898250,66900,66900,66900,66900,18
20250313,140100,1360694050,66900,66800,66900,66800,12
20250313,140000,1359891350,66900,66900,66900,66900,16
20250313,135900,1358820950,66900,66900,66900,66900,15
20250313,135800,1357817450,66900,66900,66900,66900,17
20250313,135700,1356680150,66900,66900,66900,66800,10
20250313,135600,1356011250,66900,66900,67000,66900,23
20250313,135500,1354472250,66900,66900,66900,66800,14
20250313,135400,1353535750,66900,66900,66900,66800,49
20250313,135300,1350259650,66900,66900,66900,66900,124
20250313,135200,1341964050,66900,66900,66900,66900,11
20250313,135100,1341228150,66900,66800,66900,66800,21
20250313,135000,1339823350,66900,66900,66900,66900,8
20250313,134900,1339288150,66900,66900,66900,66900,17
20250313,134800,1338150850,66800,66800,66900,66800,11
20250313,134700,1337415150,66900,67000,67000,66900,17
20250313,134600,1336277050,67000,67000,67000,67000,6
20250313,134500,1335875050,67000,67000,67000,67000,1
20250313,134400,1335808050,66900,66900,67000,66900,90
20250313,134300,1329786150,67000,66900,67000,66800,28
20250313,134200,1327913650,66900,67000,67000,66900,9
20250313,134100,1327310750,67000,66900,67000,66900,8
20250313,134000,1326775350,67000,66900,67000,66900,27
20250313,133900,1324967450,66900,66900,66900,66900,0
20250313,133800,1324967450,66900,66900,66900,66800,22
20250313,133700,1323495750,66900,66900,66900,66900,7
20250313,133600,1323027450,66900,66800,66900,66800,21
20250313,133500,1321622750,66900,66900,66900,66900,15
20250313,133400,1320619250,66900,66800,66900,66800,5
20250313,133300,1320284850,66900,66900,66900,66900,14
20250313,133200,1319348250,66900,66900,66900,66900,8
20250313,133100,1318813050,66800,66900,66900,66800,8
20250313,133000,1318277950,66900,66900,66900,66800,446
20250313,132900,1288484150,66800,66900,66900,66800,8
20250313,132800,1287949050,66900,66900,67000,66900,19
20250313,132700,1286677850,66900,66900,66900,66900,10
20250313,132600,1286008850,66900,66900,66900,66900,7
20250313,132500,1285540550,66900,66900,66900,66800,15
20250313,132400,1284537150,66900,66900,66900,66900,141
20250313,132300,1275104250,66900,66900,66900,66800,15
20250313,132200,1274100850,66900,66900,66900,66900,9
20250313,132100,1273498750,66900,66900,66900,66900,6
20250313,132000,1273097350,66900,66900,66900,66900,4
20250313,131900,1272829750,66800,66900,66900,66800,8
20250313,131800,1272295250,66900,67100,67100,66800,1144
20250313,131700,1195687050,67100,67000,67100,67000,14
20250313,131600,1194747750,67100,67000,67100,67000,50
20250313,131500,1191392850,67100,67100,67100,67100,8
20250313,131400,1190856050,67100,67100,67100,67100,14
20250313,131300,1189916650,67100,67100,67100,67100,108
20250313,131200,1182669850,67100,67000,67100,67000,15
20250313,131100,1181663450,67100,67000,67100,67000,15
20250313,131000,1180657850,67100,67100,67100,67000,24
20250313,130900,1179048150,67100,67100,67100,67100,0
20250313,130800,1179048150,67100,67100,67100,67100,7
20250313,130700,1178578450,67100,67100,67100,67100,6
20250313,130600,1178175850,67000,67100,67100,67000,102
20250313,130500,1171340150,67100,67100,67100,67100,0
20250313,130400,1171340150,67100,67100,67100,67050,20
20250313,130300,1169998200,67100,67100,67100,67100,1
20250313,130200,1169931100,67100,67100,67100,67050,14
20250313,130100,1168991750,67100,67000,67100,67000,88
20250313,130000,1163094650,67100,67000,67100,67000,244
20250313,125900,1146746050,67100,67100,67100,67100,7
20250313,125800,1146276350,67100,67100,67100,67100,10
20250313,125700,1145605350,67200,67200,67200,67200,7
20250313,125600,1145134950,67200,67000,67200,67000,21
20250313,125500,1143725650,67100,67100,67200,67100,12
20250313,125400,1142920350,67100,67000,67100,67000,10
20250313,125300,1142249650,67100,67100,67100,67100,6
20250313,125200,1141847050,67100,67000,67100,67000,4
20250313,125100,1141578950,67000,67300,67300,67000,774
20250313,125000,1089642450,67100,67300,67300,67100,9
20250313,124900,1089037350,67200,67300,67300,67200,46
20250313,124800,1085944950,67300,67300,67300,67100,9
20250313,124700,1085339850,67300,67300,67300,67300,14
20250313,124600,1084397650,67300,67100,67300,67100,15
20250313,124500,1083388750,67300,67200,67300,67200,5
20250313,124400,1083052350,67300,67300,67300,67100,16
20250313,124300,1081976150,67300,67200,67300,67200,9
20250313,124200,1081370550,67100,67300,67300,67100,9
20250313,124100,1080765450,67300,67300,67300,67300,1
20250313,124000,1080698150,67300,67200,67300,67100,12
20250313,123900,1079891450,67300,67300,67300,67300,6
20250313,123800,1079487650,67200,67100,67300,67100,13
20250313,123700,1078613450,67200,67200,67200,67200,0
20250313,123600,1078613450,67200,67300,67300,67200,11
20250313,123500,1077873650,67300,67300,67300,67300,14
20250313,123400,1076931450,67300,67300,67300,67200,11
20250313,123300,1076191450,67300,67300,67300,67300,6
20250313,123200,1075787650,67300,67300,67300,67100,14
20250313,123100,1074846150,67300,67300,67300,67300,6
20250313,123000,1074442350,67100,67200,67300,67100,10
20250313,122900,1073770050,67200,67200,67200,67200,0
20250313,122800,1073770050,67200,67300,67300,67200,131
20250313,122700,1064966250,67300,67300,67300,67300,7
20250313,122600,1064495150,67400,67200,67400,67200,6
20250313,122500,1064091450,67400,67400,67400,67400,6
20250313,122400,1063687050,67200,67300,67300,67200,4
20250313,122300,1063418150,67200,67300,67300,67200,14
20250313,122200,1062476750,67200,67300,67300,67200,5
20250313,122100,1062140550,67300,67300,67300,67300,6
20250313,122000,1061736750,67200,67300,67300,67200,10
20250313,121900,1061064050,67200,67300,67300,67200,2
20250313,121800,1060929550,67300,67300,67300,67100,11
20250313,121700,1060189850,67300,67100,67300,67100,28
20250313,121600,1058308550,67100,67300,67300,67100,11
20250313,121500,1057568850,67300,67300,67300,67300,0
20250313,121400,1057568850,67300,67200,67300,67100,20
20250313,121300,1056224450,67300,67300,67300,67300,0
20250313,121200,1056224450,67300,67300,67300,67100,17
20250313,121100,1055080950,67300,67200,67300,67200,7
20250313,121000,1054609950,67100,67100,67100,67100,4
20250313,120900,1054341550,67400,67200,67400,67100,22
20250313,120800,1052863750,67200,67200,67200,67200,121
20250313,120700,1044732550,67400,67200,67400,67200,5
20250313,120600,1044396150,67200,67500,67500,67200,21
20250313,120500,1042982850,67500,67200,67500,67200,182
20250313,120400,1030698750,67400,67400,67500,67400,19
20250313,120300,1029417350,67500,67200,67500,67200,9
20250313,120200,1028810750,67500,67500,67500,67500,11
20250313,120100,1028068250,67500,67200,67500,67200,9
20250313,120000,1027461650,67500,67500,67500,67400,7
20250313,115900,1026989250,67500,67200,67500,67200,23
20250313,115800,1025442650,67300,67200,67300,67200,9
20250313,115700,1024837150,67200,67200,67200,67100,6
20250313,115600,1024434250,67200,67200,67200,67200,8
20250313,115500,1023896650,67200,67100,67200,67100,8
20250313,115400,1023359350,67200,67100,67200,67100,7
20250313,115300,1022889050,67200,67100,67200,67100,8
20250313,115200,1022351750,67200,67200,67200,67200,6
20250313,115100,1021948550,67300,67100,67300,67100,4
20250313,115000,1021679950,67200,67500,67500,67200,51
20250313,114900,1018252150,67400,67300,67400,67200,10
20250313,114800,1017579250,67300,67300,67300,67300,7
20250313,114700,1017108150,67500,67200,67500,67200,9
20250313,114600,1016501550,67300,67300,67300,67300,7
20250313,114500,1016030450,67200,67400,67400,67200,9
20250313,114400,1015424450,67500,67500,67500,67500,7
20250313,114300,1014951950,67200,67500,67500,67200,4
20250313,114200,1014682850,67200,67200,67200,67200,0
20250313,114100,1014682850,67200,67300,67300,67200,388
20250313,114000,988582350,67300,67300,67300,67300,0
20250313,113900,988582350,67300,67300,67300,67300,4
20250313,113800,988313150,67400,67500,67600,67400,74
20250313,113700,983324050,67500,67500,67500,67400,16
20250313,113600,982244350,67500,67500,67500,67500,12
20250313,113500,981434350,67500,67500,67500,67400,32
20250313,113400,979275850,67500,67500,67500,67500,14
20250313,113300,978330850,67500,67500,67500,67400,26
20250313,113200,976576250,67400,67500,67500,67400,17
20250313,113100,975429850,67500,67500,67500,67400,21
20250313,113000,974012650,67500,67500,67500,67500,14
20250313,112900,973067650,67500,67500,67500,67400,39
20250313,112800,970436550,67400,67500,67500,67400,20
20250313,112700,969086650,67500,67500,67500,67400,28
20250313,112600,967196950,67500,67400,67500,67300,47
20250313,112500,964028950,67300,67400,67400,67300,32
20250313,112400,961872450,67400,67400,67400,67400,6
20250313,112300,961468050,67400,67300,67400,67300,10
20250313,112200,960794350,67300,67400,67400,67300,6
20250313,112100,960390450,67300,67400,67400,67300,56
20250313,112000,956616350,67400,67400,67400,67400,32
20250313,111900,954459550,67400,67500,67500,67400,27
20250313,111800,952637350,67500,67500,67500,67500,0
20250313,111700,952637350,67500,67500,67500,67500,330
20250313,111600,930362350,67600,67600,67600,67600,18
20250313,111500,929145550,67600,67600,67600,67600,6
20250313,111400,928739950,67600,67600,67700,67600,23
20250313,111300,927185050,67600,67700,67700,67600,8
20250313,111200,926643550,67600,67600,67600,67600,3
20250313,111100,926440750,67600,67600,67700,67600,22
20250313,111000,924952950,67700,67600,67700,67600,14
20250313,110900,924005950,67600,67600,67600,67600,1
20250313,110800,923938350,67600,67700,67700,67600,427
20250313,110700,895042050,67800,67700,67800,67700,8
20250313,110600,894499750,67700,67700,67800,67700,14
20250313,110500,893551350,67800,67800,67800,67700,25
20250313,110400,891857450,67700,67800,67800,67700,9
20250313,110300,891247550,67800,67700,67800,67700,18
20250313,110200,890027250,67700,67600,67700,67600,205
20250313,110100,876150150,67700,67800,67800,67700,10
20250313,110000,875472550,67700,67700,67700,67600,164
20250313,105900,864370050,67700,67700,67700,67600,22
20250313,105800,862880750,67600,67600,67700,67600,27
20250313,105700,861054250,67700,67700,67700,67700,12
20250313,105600,860241850,67600,67700,67700,67600,18
20250313,105500,859023750,67600,67600,67600,67600,14
20250313,105400,858077350,67700,67500,67700,67500,72
20250313,105300,853209750,67600,67600,67600,67600,6
20250313,105200,852804150,67600,67600,67600,67500,20
20250313,105100,851453550,67600,67600,67700,67600,339
20250313,105000,828527150,67600,67500,67600,67500,108
20250313,104900,821234050,67500,67500,67500,67400,24
20250313,104800,819615150,67400,67500,67500,67400,10
20250313,104700,818940550,67500,67500,67500,67500,7
20250313,104600,818468050,67400,67500,67500,67400,13
20250313,104500,817590850,67500,67500,67600,67500,76
20250313,104400,812460750,67500,67500,67500,67500,6
20250313,104300,812055750,67500,67600,67600,67500,187
20250313,104200,799432650,67500,67700,67700,67500,16
20250313,104100,798350050,67700,67500,67700,67500,236
20250313,104000,782418650,67500,67500,67500,67400,31
20250313,103900,780327550,67500,67500,67500,67500,12
20250313,103800,779517550,67400,67400,67400,67400,10
20250313,103700,778843550,67400,67400,67400,67400,11
20250313,103600,778102150,67400,67500,67500,67400,44
20250313,103500,775133050,67500,67500,67500,67500,7
20250313,103400,774660550,67400,67500,67500,67400,26
20250313,103300,772907550,67400,67300,67500,67300,88
20250313,103200,766976450,67200,67200,67200,67200,3
20250313,103100,766774850,67400,67200,67400,67200,773
20250313,103000,714735850,67200,67200,67300,67200,123
20250313,102900,706469250,67300,67300,67300,67300,12
20250313,102800,705661650,67300,67300,67300,67200,29
20250313,102700,703711450,67200,67300,67300,67200,15
20250313,102600,702702050,67200,67300,67300,67200,17
20250313,102500,701558250,67200,67200,67200,67200,11
20250313,102400,700819050,67200,67300,67300,67200,19
20250313,102300,699541650,67200,67200,67200,67200,13
20250313,102200,698668050,67200,67300,67400,67200,40
20250313,102100,695977050,67300,67300,67300,67300,8
20250313,102000,695438650,67200,67300,67300,67200,11
20250313,101900,694699150,67200,67200,67300,67200,26
20250313,101800,692951250,67300,67300,67300,67300,8
20250313,101700,692412850,67300,67300,67300,67200,15
20250313,101600,691403650,67200,67300,67300,67200,118
20250313,101500,683473350,67300,67100,67300,67100,55
20250313,101400,679772450,67300,67200,67300,67200,22
20250313,101300,678293450,67200,67200,67200,67200,7
20250313,101200,677823050,67200,67300,67300,67200,108
20250313,101100,670564750,67300,67200,67300,67200,12
20250313,101000,669757450,67300,67200,67300,67200,15
20250313,100900,668749150,67300,67300,67500,67300,245
20250313,100800,652259050,67300,67400,67500,67300,15
20250313,100700,651247750,67400,67200,67400,67200,296
20250313,100600,631321750,67200,67000,67200,67000,234
20250313,100500,615615050,67100,67000,67100,67000,9
20250313,100400,615011450,67000,66900,67000,66900,18
20250313,100300,613806150,67000,67000,67000,67000,244
20250313,100200,597458150,67100,67100,67100,67100,3
20250313,100100,597256850,67100,67100,67100,67100,100
20250313,100000,590546850,67200,67200,67200,67200,2
20250313,095900,590412450,67000,67200,67200,67000,94
20250313,095800,584110250,67200,67200,67200,67200,6
20250313,095700,583707050,67300,67200,67300,67000,189
20250313,095600,571002250,67200,67000,67200,67000,167
20250313,095500,559795250,67100,66900,67100,66900,16
20250313,095400,558722250,67100,67000,67200,67000,1198
20250313,095300,478403850,66900,66900,66900,66800,57
20250313,095200,474590900,66900,66900,66900,66900,8
20250313,095100,474055700,66800,66900,66900,66800,41
20250313,095000,471314200,66900,66900,66900,66900,8
20250313,094900,470779000,66900,66800,66900,66800,13
20250313,094800,469909600,66900,66900,66900,66800,27
20250313,094700,468104400,66900,66800,66900,66800,9
20250313,094600,467502600,66900,66900,66900,66900,61
20250313,094500,463421700,67000,66900,67000,66900,21
20250313,094400,462016100,67000,67000,67000,66900,15
20250313,094300,461011800,67000,66900,67000,66800,454
20250313,094200,430621500,67000,66900,67000,66800,51
20250313,094100,427210000,66800,66800,66900,66800,33
20250313,094000,425003000,66900,66900,66900,66900,0
20250313,093900,425003000,66900,66900,67000,66800,79
20250313,093800,419717600,66900,66900,66900,66900,7
20250313,093700,419249300,66800,66800,66800,66800,3
20250313,093600,419048900,66800,66800,66800,66800,11
20250313,093500,418314100,66800,66900,66900,66800,4
20250313,093400,418046800,66800,66800,66800,66800,23
20250313,093300,416510400,66700,66700,66700,66700,14
20250313,093200,415576600,66800,66800,66800,66800,176
20250313,093100,403819800,66800,67000,67000,66800,257
20250313,093000,386626700,66900,67000,67000,66900,248
20250313,092900,370011800,66900,67000,67000,66900,228
20250313,092800,354736300,67000,67000,67000,67000,10
20250313,092700,354066300,66900,67000,67000,66900,20
20250313,092600,352727700,67000,66900,67000,66900,13
20250313,092500,351857300,66900,66900,66900,66900,0
20250313,092400,351857300,66900,66800,66900,66800,40
20250313,092300,349182700,66800,66800,66900,66800,48
20250313,092200,345974200,66800,66700,66800,66700,36
20250313,092100,343569700,66800,66700,66800,66700,25
20250313,092000,341901800,66800,66800,66800,66800,68
20250313,091900,337359400,66800,66800,66900,66800,140
20250313,091800,328007300,66700,66800,66800,66700,84
20250313,091700,322397200,66800,66800,66800,66800,31
20250313,091600,320326400,66800,67000,67000,66800,745
20250313,091500,270446000,67100,67100,67100,67100,186
20250313,091400,257965400,67100,67100,67100,67000,57
20250313,091300,254141000,67100,66900,67100,66900,171
20250313,091200,242690100,66900,66800,66900,66700,58
20250313,091100,238815800,66800,66800,66800,66800,17
20250313,091000,237680200,66700,66600,67000,66600,337
20250313,090900,215115200,66600,66700,66700,66600,220
20250313,090800,200457800,66700,66900,66900,66700,410
20250313,090700,173089000,66900,67000,67000,66900,167
20250313,090600,161916600,66900,67000,67100,66900,108
20250313,090500,154686300,66900,66900,67100,66900,105
20250313,090400,147651600,66900,67400,67500,66700,882
20250313,090300,88436400,67400,67600,67800,67300,374
20250313,090200,63196600,67600,67800,67800,67500,244
20250313,090100,46657500,67800,67600,67800,67600,13
20250313,090000,45778100,67300,67800,67800,67300,676
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191200 1741801550 67200 67200 67200 67200 803
3 20250313 191100 1741801550 67200 67200 67200 67200 0
4 20250313 191000 1741801550 67200 67200 67200 67200 0
5 20250313 190900 1741801550 67200 67200 67200 67200 0
6 20250313 190800 1741801550 67200 67200 67200 67200 0
7 20250313 190700 1741801550 67200 67200 67200 67200 0
8 20250313 190600 1741801550 67200 67200 67200 67200 0
9 20250313 190500 1741801550 67200 67200 67200 67200 0
10 20250313 190400 1741801550 67200 67200 67200 67200 0
11 20250313 190300 1741801550 67200 67200 67200 67200 0
12 20250313 190200 1741801550 67200 67200 67200 67200 0
13 20250313 190100 1741801550 67200 67200 67200 67200 0
14 20250313 190000 1741801550 67200 67200 67200 67200 0
15 20250313 185900 1741801550 67200 67200 67200 67200 0
16 20250313 185800 1741801550 67200 67200 67200 67200 0
17 20250313 185700 1741801550 67200 67200 67200 67200 0
18 20250313 185600 1741801550 67200 67200 67200 67200 0
19 20250313 185500 1741801550 67200 67200 67200 67200 0
20 20250313 185400 1741801550 67200 67200 67200 67200 0
21 20250313 185300 1741801550 67200 67200 67200 67200 0
22 20250313 185200 1741801550 67200 67200 67200 67200 0
23 20250313 185100 1741801550 67200 67200 67200 67200 0
24 20250313 185000 1741801550 67200 67200 67200 67200 0
25 20250313 184900 1741801550 67200 67200 67200 67200 0
26 20250313 184800 1741801550 67200 67200 67200 67200 0
27 20250313 184700 1741801550 67200 67200 67200 67200 0
28 20250313 184600 1741801550 67200 67200 67200 67200 0
29 20250313 184500 1741801550 67200 67200 67200 67200 0
30 20250313 184400 1741801550 67200 67200 67200 67200 0
31 20250313 184300 1741801550 67200 67200 67200 67200 0
32 20250313 184200 1741801550 67200 67200 67200 67200 803
33 20250313 184100 1741801550 67200 67200 67200 67200 0
34 20250313 184000 1741801550 67200 67200 67200 67200 0
35 20250313 183900 1741801550 67200 67200 67200 67200 0
36 20250313 183800 1741801550 67200 67200 67200 67200 0
37 20250313 183700 1741801550 67200 67200 67200 67200 0
38 20250313 183600 1741801550 67200 67200 67200 67200 0
39 20250313 183500 1741801550 67200 67200 67200 67200 0
40 20250313 183400 1741801550 67200 67200 67200 67200 0
41 20250313 183300 1741801550 67200 67200 67200 67200 0
42 20250313 183200 1741801550 67200 67200 67200 67200 0
43 20250313 183100 1741801550 67200 67200 67200 67200 0
44 20250313 183000 1741801550 67200 67200 67200 67200 0
45 20250313 182900 1741801550 67200 67200 67200 67200 0
46 20250313 182800 1741801550 67200 67200 67200 67200 0
47 20250313 182700 1741801550 67200 67200 67200 67200 0
48 20250313 182600 1741801550 67200 67200 67200 67200 0
49 20250313 182500 1741801550 67200 67200 67200 67200 0
50 20250313 182400 1741801550 67200 67200 67200 67200 0
51 20250313 182300 1741801550 67200 67200 67200 67200 0
52 20250313 182200 1741801550 67200 67200 67200 67200 0
53 20250313 182100 1741801550 67200 67200 67200 67200 0
54 20250313 182000 1741801550 67200 67200 67200 67200 0
55 20250313 181900 1741801550 67200 67200 67200 67200 0
56 20250313 181800 1741801550 67200 67200 67200 67200 0
57 20250313 181700 1741801550 67200 67200 67200 67200 0
58 20250313 181600 1741801550 67200 67200 67200 67200 0
59 20250313 181500 1741801550 67200 67200 67200 67200 0
60 20250313 181400 1741801550 67200 67200 67200 67200 0
61 20250313 181300 1741801550 67200 67200 67200 67200 0
62 20250313 181200 1741801550 67200 67200 67200 67200 803
63 20250313 181100 1741801550 67200 67200 67200 67200 0
64 20250313 181000 1741801550 67200 67200 67200 67200 0
65 20250313 180900 1741801550 67200 67200 67200 67200 0
66 20250313 180800 1741801550 67200 67200 67200 67200 0
67 20250313 180700 1741801550 67200 67200 67200 67200 0
68 20250313 180600 1741801550 67200 67200 67200 67200 0
69 20250313 180500 1741801550 67200 67200 67200 67200 0
70 20250313 180400 1741801550 67200 67200 67200 67200 0
71 20250313 180300 1741801550 67200 67200 67200 67200 0
72 20250313 180200 1741801550 67200 67200 67200 67200 0
73 20250313 180100 1741801550 67200 67200 67200 67200 0
74 20250313 180000 1741801550 67200 67200 67200 67200 0
75 20250313 175900 1741801550 67200 67200 67200 67200 0
76 20250313 175800 1741801550 67200 67200 67200 67200 0
77 20250313 175700 1741801550 67200 67200 67200 67200 0
78 20250313 175600 1741801550 67200 67200 67200 67200 0
79 20250313 175500 1741801550 67200 67200 67200 67200 0
80 20250313 175400 1741801550 67200 67200 67200 67200 0
81 20250313 175300 1741801550 67200 67200 67200 67200 0
82 20250313 175200 1741801550 67200 67200 67200 67200 0
83 20250313 175100 1741801550 67200 67200 67200 67200 0
84 20250313 175000 1741801550 67200 67200 67200 67200 0
85 20250313 174900 1741801550 67200 67200 67200 67200 0
86 20250313 174800 1741801550 67200 67200 67200 67200 0
87 20250313 174700 1741801550 67200 67200 67200 67200 0
88 20250313 174600 1741801550 67200 67200 67200 67200 0
89 20250313 174500 1741801550 67200 67200 67200 67200 0
90 20250313 174400 1741801550 67200 67200 67200 67200 0
91 20250313 174300 1741801550 67200 67200 67200 67200 0
92 20250313 174200 1741801550 67200 67200 67200 67200 803
93 20250313 174100 1741801550 67200 67200 67200 67200 0
94 20250313 174000 1741801550 67200 67200 67200 67200 0
95 20250313 173900 1741801550 67200 67200 67200 67200 0
96 20250313 173800 1741801550 67200 67200 67200 67200 0
97 20250313 173700 1741801550 67200 67200 67200 67200 0
98 20250313 173600 1741801550 67200 67200 67200 67200 0
99 20250313 173500 1741801550 67200 67200 67200 67200 0
100 20250313 173400 1741801550 67200 67200 67200 67200 0
101 20250313 173300 1741801550 67200 67200 67200 67200 0
102 20250313 173200 1741801550 67200 67200 67200 67200 0
103 20250313 173100 1741801550 67200 67200 67200 67200 0
104 20250313 173000 1741801550 67200 67200 67200 67200 0
105 20250313 172900 1741801550 67200 67200 67200 67200 0
106 20250313 172800 1741801550 67200 67200 67200 67200 0
107 20250313 172700 1741801550 67200 67200 67200 67200 0
108 20250313 172600 1741801550 67200 67200 67200 67200 0
109 20250313 172500 1741801550 67200 67200 67200 67200 0
110 20250313 172400 1741801550 67200 67200 67200 67200 0
111 20250313 172300 1741801550 67200 67200 67200 67200 0
112 20250313 172200 1741801550 67200 67200 67200 67200 0
113 20250313 172100 1741801550 67200 67200 67200 67200 0
114 20250313 172000 1741801550 67200 67200 67200 67200 0
115 20250313 171900 1741801550 67200 67200 67200 67200 0
116 20250313 171800 1741801550 67200 67200 67200 67200 0
117 20250313 171700 1741801550 67200 67200 67200 67200 0
118 20250313 171600 1741801550 67200 67200 67200 67200 0
119 20250313 171500 1741801550 67200 67200 67200 67200 0
120 20250313 171400 1741801550 67200 67200 67200 67200 0
121 20250313 171300 1741801550 67200 67200 67200 67200 0
122 20250313 171200 1741801550 67200 67200 67200 67200 803
123 20250313 171100 1741801550 67200 67200 67200 67200 0
124 20250313 171000 1741801550 67200 67200 67200 67200 0
125 20250313 170900 1741801550 67200 67200 67200 67200 0
126 20250313 170800 1741801550 67200 67200 67200 67200 0
127 20250313 170700 1741801550 67200 67200 67200 67200 0
128 20250313 170600 1741801550 67200 67200 67200 67200 0
129 20250313 170500 1741801550 67200 67200 67200 67200 0
130 20250313 170400 1741801550 67200 67200 67200 67200 0
131 20250313 170300 1741801550 67200 67200 67200 67200 0
132 20250313 170200 1741801550 67200 67200 67200 67200 0
133 20250313 170100 1741801550 67200 67200 67200 67200 0
134 20250313 170000 1741801550 67200 67200 67200 67200 0
135 20250313 165900 1741801550 67200 67200 67200 67200 0
136 20250313 165800 1741801550 67200 67200 67200 67200 0
137 20250313 165700 1741801550 67200 67200 67200 67200 0
138 20250313 165600 1741801550 67200 67200 67200 67200 0
139 20250313 165500 1741801550 67200 67200 67200 67200 0
140 20250313 165400 1741801550 67200 67200 67200 67200 0
141 20250313 165300 1741801550 67200 67200 67200 67200 0
142 20250313 165200 1741801550 67200 67200 67200 67200 0
143 20250313 165100 1741801550 67200 67200 67200 67200 0
144 20250313 165000 1741801550 67200 67200 67200 67200 0
145 20250313 164900 1741801550 67200 67200 67200 67200 0
146 20250313 164800 1741801550 67200 67200 67200 67200 0
147 20250313 164700 1741801550 67200 67200 67200 67200 0
148 20250313 164600 1741801550 67200 67200 67200 67200 0
149 20250313 164500 1741801550 67200 67200 67200 67200 0
150 20250313 164400 1741801550 67200 67200 67200 67200 0
151 20250313 164300 1741801550 67200 67200 67200 67200 0
152 20250313 164200 1741801550 67200 67200 67200 67200 803
153 20250313 164100 1741801550 67200 67200 67200 67200 0
154 20250313 164000 1741801550 67200 67200 67200 67200 0
155 20250313 163900 1741801550 67200 67200 67200 67200 0
156 20250313 163800 1741801550 67200 67200 67200 67200 0
157 20250313 163700 1741801550 67200 67200 67200 67200 0
158 20250313 163600 1741801550 67200 67200 67200 67200 0
159 20250313 163500 1741801550 67200 67200 67200 67200 0
160 20250313 163400 1741801550 67200 67200 67200 67200 0
161 20250313 163300 1741801550 67200 67200 67200 67200 0
162 20250313 163200 1741801550 67200 67200 67200 67200 0
163 20250313 163100 1741801550 67200 67200 67200 67200 0
164 20250313 163000 1741801550 67200 67200 67200 67200 0
165 20250313 162900 1741801550 67200 67200 67200 67200 0
166 20250313 162800 1741801550 67200 67200 67200 67200 0
167 20250313 162700 1741801550 67200 67200 67200 67200 0
168 20250313 162600 1741801550 67200 67200 67200 67200 0
169 20250313 162500 1741801550 67200 67200 67200 67200 0
170 20250313 162400 1741801550 67200 67200 67200 67200 0
171 20250313 162300 1741801550 67200 67200 67200 67200 0
172 20250313 162200 1741801550 67200 67200 67200 67200 0
173 20250313 162100 1741801550 67200 67200 67200 67200 0
174 20250313 162000 1741801550 67200 67200 67200 67200 0
175 20250313 161900 1741801550 67200 67200 67200 67200 0
176 20250313 161800 1741801550 67200 67200 67200 67200 0
177 20250313 161700 1741801550 67200 67200 67200 67200 0
178 20250313 161600 1741801550 67200 67200 67200 67200 0
179 20250313 161500 1741801550 67200 67200 67200 67200 0
180 20250313 161400 1741801550 67200 67200 67200 67200 0
181 20250313 161300 1741801550 67200 67200 67200 67200 0
182 20250313 161200 1741801550 67200 67200 67200 67200 803
183 20250313 161100 1741801550 67200 67200 67200 67200 0
184 20250313 161000 1741801550 67200 67200 67200 67200 0
185 20250313 160900 1741801550 67200 67200 67200 67200 0
186 20250313 160800 1741801550 67200 67200 67200 67200 0
187 20250313 160700 1741801550 67200 67200 67200 67200 0
188 20250313 160600 1741801550 67200 67200 67200 67200 0
189 20250313 160500 1741801550 67200 67200 67200 67200 0
190 20250313 160400 1741801550 67200 67200 67200 67200 0
191 20250313 160300 1741801550 67200 67200 67200 67200 0
192 20250313 160200 1741801550 67200 67200 67200 67200 0
193 20250313 160100 1741801550 67200 67200 67200 67200 0
194 20250313 160000 1741801550 67200 67200 67200 67200 0
195 20250313 155900 1741801550 67200 67200 67200 67200 0
196 20250313 155800 1741801550 67200 67200 67200 67200 0
197 20250313 155700 1741801550 67200 67200 67200 67200 0
198 20250313 155600 1741801550 67200 67200 67200 67200 0
199 20250313 155500 1741801550 67200 67200 67200 67200 0
200 20250313 155400 1741801550 67200 67200 67200 67200 0
201 20250313 155300 1741801550 67200 67200 67200 67200 0
202 20250313 155200 1741801550 67200 67200 67200 67200 0
203 20250313 155100 1741801550 67200 67200 67200 67200 0
204 20250313 155000 1741801550 67200 67200 67200 67200 0
205 20250313 154900 1741801550 67200 67200 67200 67200 0
206 20250313 154800 1741801550 67200 67200 67200 67200 0
207 20250313 154700 1741801550 67200 67200 67200 67200 0
208 20250313 154600 1741801550 67200 67200 67200 67200 0
209 20250313 154500 1741801550 67200 67200 67200 67200 0
210 20250313 154400 1741801550 67200 67200 67200 67200 0
211 20250313 154300 1741801550 67200 67200 67200 67200 0
212 20250313 154200 1741801550 67200 67200 67200 67200 803
213 20250313 154100 1741801550 67200 67200 67200 67200 0
214 20250313 154000 1741801550 67200 67200 67200 67200 0
215 20250313 153900 1741801550 67200 67200 67200 67200 0
216 20250313 153800 1741801550 67200 67200 67200 67200 0
217 20250313 153700 1741801550 67200 67200 67200 67200 0
218 20250313 153600 1741801550 67200 67200 67200 67200 0
219 20250313 153500 1741801550 67200 67200 67200 67200 0
220 20250313 153400 1741801550 67200 67200 67200 67200 0
221 20250313 153300 1741801550 67200 67200 67200 67200 0
222 20250313 153200 1741801550 67200 67200 67200 67200 0
223 20250313 153100 1741801550 67200 67200 67200 67200 0
224 20250313 153000 1741801550 67200 67200 67200 67200 803
225 20250313 152900 1687839950 67200 67200 67200 67200 0
226 20250313 152800 1687839950 67200 67200 67200 67200 0
227 20250313 152700 1687839950 67200 67200 67200 67200 0
228 20250313 152600 1687839950 67200 67200 67200 67200 0
229 20250313 152500 1687839950 67200 67200 67200 67200 0
230 20250313 152400 1687839950 67200 67200 67200 67200 0
231 20250313 152300 1687839950 67200 67200 67200 67200 0
232 20250313 152200 1687839950 67200 67200 67200 67200 0
233 20250313 152100 1687839950 67200 67200 67200 67200 0
234 20250313 152000 1687839950 67200 67200 67200 67200 0
235 20250313 151900 1687839950 67200 66900 67200 66900 544
236 20250313 151800 1651388550 66900 66900 66900 66800 172
237 20250313 151700 1639893550 66900 66900 66900 66800 64
238 20250313 151600 1635614450 66900 66800 66900 66800 129
239 20250313 151500 1626991450 66900 66900 66900 66900 41
240 20250313 151400 1624248550 66900 67000 67000 66900 63
241 20250313 151300 1620032850 67000 67000 67000 67000 40
242 20250313 151200 1617352850 67000 67000 67000 66900 44
243 20250313 151100 1614405150 67000 67000 67000 66900 36
244 20250313 151000 1611993350 67000 66900 67000 66900 37
245 20250313 150900 1609514550 67000 67000 67000 67000 48
246 20250313 150800 1606298550 67000 66900 67000 66900 17
247 20250313 150700 1605160050 66900 67000 67000 66900 60
248 20250313 150600 1601142450 67000 66900 67000 66900 114
249 20250313 150500 1593515650 66900 66900 66900 66800 11
250 20250313 150400 1592779850 66900 67000 67000 66900 336
251 20250313 150300 1570301250 66900 67000 67000 66900 47
252 20250313 150200 1567155150 67000 67200 67200 67000 122
253 20250313 150100 1558979950 67100 67100 67100 67000 438
254 20250313 150000 1529590250 67100 67100 67100 67000 22
255 20250313 145900 1528114150 67100 67000 67100 67000 29
256 20250313 145800 1526169350 67100 67000 67100 67000 527
257 20250313 145700 1490859450 67000 67000 67000 67000 222
258 20250313 145600 1475985450 67000 67000 67000 66900 31
259 20250313 145500 1473908550 67000 67000 67000 67000 31
260 20250313 145400 1471831550 67000 67000 67000 66900 38
261 20250313 145300 1469285650 67000 67000 67000 67000 36
262 20250313 145200 1466873650 67000 67000 67000 66900 33
263 20250313 145100 1464662750 67000 67000 67000 67000 34
264 20250313 145000 1462384750 67000 67000 67000 67000 41
265 20250313 144900 1459637750 67000 67000 67000 67000 30
266 20250313 144800 1457627750 67000 67000 67000 66900 51
267 20250313 144700 1454213550 67000 67000 67000 67000 37
268 20250313 144600 1451734550 67000 67000 67000 66900 59
269 20250313 144500 1447784850 67000 67000 67000 66900 37
270 20250313 144400 1445306650 67000 67000 67000 67000 21
271 20250313 144300 1443899650 67000 67000 67000 66900 24
272 20250313 144200 1442292350 67000 66900 67000 66900 22
273 20250313 144100 1440818450 67000 67000 67000 67000 23
274 20250313 144000 1439277450 67000 67000 67000 67000 15
275 20250313 143900 1438272450 67000 67000 67000 66900 25
276 20250313 143800 1436597550 67000 67000 67000 67000 92
277 20250313 143700 1430433550 67000 67000 67000 67000 18
278 20250313 143600 1429227550 67000 67000 67000 67000 26
279 20250313 143500 1427485550 67000 67000 67000 66900 29
280 20250313 143400 1425543350 67000 67000 67000 67000 17
281 20250313 143300 1424404350 67000 66900 67000 66800 53
282 20250313 143200 1420858150 66900 66900 66900 66900 22
283 20250313 143100 1419386350 66900 66900 66900 66900 15
284 20250313 143000 1418382850 66900 66900 66900 66900 23
285 20250313 142900 1416844150 66900 66900 66900 66800 17
286 20250313 142800 1415706950 66900 66900 66900 66900 53
287 20250313 142700 1412161250 66900 66800 66900 66800 19
288 20250313 142600 1410890250 66900 66900 66900 66900 17
289 20250313 142500 1409752950 66900 66900 66900 66900 15
290 20250313 142400 1408749450 66900 66900 66900 66900 13
291 20250313 142300 1407879750 66900 66900 66900 66900 24
292 20250313 142200 1406274150 66800 66900 66900 66800 11
293 20250313 142100 1405538350 66900 67000 67000 66900 181
294 20250313 142000 1393428550 66900 67000 67000 66900 34
295 20250313 141900 1391151350 67000 67000 67000 67000 9
296 20250313 141800 1390548350 67000 67000 67000 67000 22
297 20250313 141700 1389074350 67000 67000 67000 67000 18
298 20250313 141600 1387868350 67000 67000 67000 66900 21
299 20250313 141500 1386461450 67000 67000 67000 67000 16
300 20250313 141400 1385389450 67000 67000 67000 66900 27
301 20250313 141300 1383580550 67000 67000 67000 66900 24
302 20250313 141200 1381973250 67000 67000 67000 67000 10
303 20250313 141100 1381303250 67000 66900 67000 66900 5
304 20250313 141000 1380968450 66900 66900 67000 66900 150
305 20250313 140900 1370932550 67000 67000 67000 67000 12
306 20250313 140800 1370128550 67000 66900 67000 66900 15
307 20250313 140700 1369123650 67000 66900 67000 66900 45
308 20250313 140600 1366112850 66900 66900 66900 66900 11
309 20250313 140500 1365376950 66900 66900 66900 66900 12
310 20250313 140400 1364574150 66900 66900 66900 66900 23
311 20250313 140300 1363035450 66800 66900 66900 66800 17
312 20250313 140200 1361898250 66900 66900 66900 66900 18
313 20250313 140100 1360694050 66900 66800 66900 66800 12
314 20250313 140000 1359891350 66900 66900 66900 66900 16
315 20250313 135900 1358820950 66900 66900 66900 66900 15
316 20250313 135800 1357817450 66900 66900 66900 66900 17
317 20250313 135700 1356680150 66900 66900 66900 66800 10
318 20250313 135600 1356011250 66900 66900 67000 66900 23
319 20250313 135500 1354472250 66900 66900 66900 66800 14
320 20250313 135400 1353535750 66900 66900 66900 66800 49
321 20250313 135300 1350259650 66900 66900 66900 66900 124
322 20250313 135200 1341964050 66900 66900 66900 66900 11
323 20250313 135100 1341228150 66900 66800 66900 66800 21
324 20250313 135000 1339823350 66900 66900 66900 66900 8
325 20250313 134900 1339288150 66900 66900 66900 66900 17
326 20250313 134800 1338150850 66800 66800 66900 66800 11
327 20250313 134700 1337415150 66900 67000 67000 66900 17
328 20250313 134600 1336277050 67000 67000 67000 67000 6
329 20250313 134500 1335875050 67000 67000 67000 67000 1
330 20250313 134400 1335808050 66900 66900 67000 66900 90
331 20250313 134300 1329786150 67000 66900 67000 66800 28
332 20250313 134200 1327913650 66900 67000 67000 66900 9
333 20250313 134100 1327310750 67000 66900 67000 66900 8
334 20250313 134000 1326775350 67000 66900 67000 66900 27
335 20250313 133900 1324967450 66900 66900 66900 66900 0
336 20250313 133800 1324967450 66900 66900 66900 66800 22
337 20250313 133700 1323495750 66900 66900 66900 66900 7
338 20250313 133600 1323027450 66900 66800 66900 66800 21
339 20250313 133500 1321622750 66900 66900 66900 66900 15
340 20250313 133400 1320619250 66900 66800 66900 66800 5
341 20250313 133300 1320284850 66900 66900 66900 66900 14
342 20250313 133200 1319348250 66900 66900 66900 66900 8
343 20250313 133100 1318813050 66800 66900 66900 66800 8
344 20250313 133000 1318277950 66900 66900 66900 66800 446
345 20250313 132900 1288484150 66800 66900 66900 66800 8
346 20250313 132800 1287949050 66900 66900 67000 66900 19
347 20250313 132700 1286677850 66900 66900 66900 66900 10
348 20250313 132600 1286008850 66900 66900 66900 66900 7
349 20250313 132500 1285540550 66900 66900 66900 66800 15
350 20250313 132400 1284537150 66900 66900 66900 66900 141
351 20250313 132300 1275104250 66900 66900 66900 66800 15
352 20250313 132200 1274100850 66900 66900 66900 66900 9
353 20250313 132100 1273498750 66900 66900 66900 66900 6
354 20250313 132000 1273097350 66900 66900 66900 66900 4
355 20250313 131900 1272829750 66800 66900 66900 66800 8
356 20250313 131800 1272295250 66900 67100 67100 66800 1144
357 20250313 131700 1195687050 67100 67000 67100 67000 14
358 20250313 131600 1194747750 67100 67000 67100 67000 50
359 20250313 131500 1191392850 67100 67100 67100 67100 8
360 20250313 131400 1190856050 67100 67100 67100 67100 14
361 20250313 131300 1189916650 67100 67100 67100 67100 108
362 20250313 131200 1182669850 67100 67000 67100 67000 15
363 20250313 131100 1181663450 67100 67000 67100 67000 15
364 20250313 131000 1180657850 67100 67100 67100 67000 24
365 20250313 130900 1179048150 67100 67100 67100 67100 0
366 20250313 130800 1179048150 67100 67100 67100 67100 7
367 20250313 130700 1178578450 67100 67100 67100 67100 6
368 20250313 130600 1178175850 67000 67100 67100 67000 102
369 20250313 130500 1171340150 67100 67100 67100 67100 0
370 20250313 130400 1171340150 67100 67100 67100 67050 20
371 20250313 130300 1169998200 67100 67100 67100 67100 1
372 20250313 130200 1169931100 67100 67100 67100 67050 14
373 20250313 130100 1168991750 67100 67000 67100 67000 88
374 20250313 130000 1163094650 67100 67000 67100 67000 244
375 20250313 125900 1146746050 67100 67100 67100 67100 7
376 20250313 125800 1146276350 67100 67100 67100 67100 10
377 20250313 125700 1145605350 67200 67200 67200 67200 7
378 20250313 125600 1145134950 67200 67000 67200 67000 21
379 20250313 125500 1143725650 67100 67100 67200 67100 12
380 20250313 125400 1142920350 67100 67000 67100 67000 10
381 20250313 125300 1142249650 67100 67100 67100 67100 6
382 20250313 125200 1141847050 67100 67000 67100 67000 4
383 20250313 125100 1141578950 67000 67300 67300 67000 774
384 20250313 125000 1089642450 67100 67300 67300 67100 9
385 20250313 124900 1089037350 67200 67300 67300 67200 46
386 20250313 124800 1085944950 67300 67300 67300 67100 9
387 20250313 124700 1085339850 67300 67300 67300 67300 14
388 20250313 124600 1084397650 67300 67100 67300 67100 15
389 20250313 124500 1083388750 67300 67200 67300 67200 5
390 20250313 124400 1083052350 67300 67300 67300 67100 16
391 20250313 124300 1081976150 67300 67200 67300 67200 9
392 20250313 124200 1081370550 67100 67300 67300 67100 9
393 20250313 124100 1080765450 67300 67300 67300 67300 1
394 20250313 124000 1080698150 67300 67200 67300 67100 12
395 20250313 123900 1079891450 67300 67300 67300 67300 6
396 20250313 123800 1079487650 67200 67100 67300 67100 13
397 20250313 123700 1078613450 67200 67200 67200 67200 0
398 20250313 123600 1078613450 67200 67300 67300 67200 11
399 20250313 123500 1077873650 67300 67300 67300 67300 14
400 20250313 123400 1076931450 67300 67300 67300 67200 11
401 20250313 123300 1076191450 67300 67300 67300 67300 6
402 20250313 123200 1075787650 67300 67300 67300 67100 14
403 20250313 123100 1074846150 67300 67300 67300 67300 6
404 20250313 123000 1074442350 67100 67200 67300 67100 10
405 20250313 122900 1073770050 67200 67200 67200 67200 0
406 20250313 122800 1073770050 67200 67300 67300 67200 131
407 20250313 122700 1064966250 67300 67300 67300 67300 7
408 20250313 122600 1064495150 67400 67200 67400 67200 6
409 20250313 122500 1064091450 67400 67400 67400 67400 6
410 20250313 122400 1063687050 67200 67300 67300 67200 4
411 20250313 122300 1063418150 67200 67300 67300 67200 14
412 20250313 122200 1062476750 67200 67300 67300 67200 5
413 20250313 122100 1062140550 67300 67300 67300 67300 6
414 20250313 122000 1061736750 67200 67300 67300 67200 10
415 20250313 121900 1061064050 67200 67300 67300 67200 2
416 20250313 121800 1060929550 67300 67300 67300 67100 11
417 20250313 121700 1060189850 67300 67100 67300 67100 28
418 20250313 121600 1058308550 67100 67300 67300 67100 11
419 20250313 121500 1057568850 67300 67300 67300 67300 0
420 20250313 121400 1057568850 67300 67200 67300 67100 20
421 20250313 121300 1056224450 67300 67300 67300 67300 0
422 20250313 121200 1056224450 67300 67300 67300 67100 17
423 20250313 121100 1055080950 67300 67200 67300 67200 7
424 20250313 121000 1054609950 67100 67100 67100 67100 4
425 20250313 120900 1054341550 67400 67200 67400 67100 22
426 20250313 120800 1052863750 67200 67200 67200 67200 121
427 20250313 120700 1044732550 67400 67200 67400 67200 5
428 20250313 120600 1044396150 67200 67500 67500 67200 21
429 20250313 120500 1042982850 67500 67200 67500 67200 182
430 20250313 120400 1030698750 67400 67400 67500 67400 19
431 20250313 120300 1029417350 67500 67200 67500 67200 9
432 20250313 120200 1028810750 67500 67500 67500 67500 11
433 20250313 120100 1028068250 67500 67200 67500 67200 9
434 20250313 120000 1027461650 67500 67500 67500 67400 7
435 20250313 115900 1026989250 67500 67200 67500 67200 23
436 20250313 115800 1025442650 67300 67200 67300 67200 9
437 20250313 115700 1024837150 67200 67200 67200 67100 6
438 20250313 115600 1024434250 67200 67200 67200 67200 8
439 20250313 115500 1023896650 67200 67100 67200 67100 8
440 20250313 115400 1023359350 67200 67100 67200 67100 7
441 20250313 115300 1022889050 67200 67100 67200 67100 8
442 20250313 115200 1022351750 67200 67200 67200 67200 6
443 20250313 115100 1021948550 67300 67100 67300 67100 4
444 20250313 115000 1021679950 67200 67500 67500 67200 51
445 20250313 114900 1018252150 67400 67300 67400 67200 10
446 20250313 114800 1017579250 67300 67300 67300 67300 7
447 20250313 114700 1017108150 67500 67200 67500 67200 9
448 20250313 114600 1016501550 67300 67300 67300 67300 7
449 20250313 114500 1016030450 67200 67400 67400 67200 9
450 20250313 114400 1015424450 67500 67500 67500 67500 7
451 20250313 114300 1014951950 67200 67500 67500 67200 4
452 20250313 114200 1014682850 67200 67200 67200 67200 0
453 20250313 114100 1014682850 67200 67300 67300 67200 388
454 20250313 114000 988582350 67300 67300 67300 67300 0
455 20250313 113900 988582350 67300 67300 67300 67300 4
456 20250313 113800 988313150 67400 67500 67600 67400 74
457 20250313 113700 983324050 67500 67500 67500 67400 16
458 20250313 113600 982244350 67500 67500 67500 67500 12
459 20250313 113500 981434350 67500 67500 67500 67400 32
460 20250313 113400 979275850 67500 67500 67500 67500 14
461 20250313 113300 978330850 67500 67500 67500 67400 26
462 20250313 113200 976576250 67400 67500 67500 67400 17
463 20250313 113100 975429850 67500 67500 67500 67400 21
464 20250313 113000 974012650 67500 67500 67500 67500 14
465 20250313 112900 973067650 67500 67500 67500 67400 39
466 20250313 112800 970436550 67400 67500 67500 67400 20
467 20250313 112700 969086650 67500 67500 67500 67400 28
468 20250313 112600 967196950 67500 67400 67500 67300 47
469 20250313 112500 964028950 67300 67400 67400 67300 32
470 20250313 112400 961872450 67400 67400 67400 67400 6
471 20250313 112300 961468050 67400 67300 67400 67300 10
472 20250313 112200 960794350 67300 67400 67400 67300 6
473 20250313 112100 960390450 67300 67400 67400 67300 56
474 20250313 112000 956616350 67400 67400 67400 67400 32
475 20250313 111900 954459550 67400 67500 67500 67400 27
476 20250313 111800 952637350 67500 67500 67500 67500 0
477 20250313 111700 952637350 67500 67500 67500 67500 330
478 20250313 111600 930362350 67600 67600 67600 67600 18
479 20250313 111500 929145550 67600 67600 67600 67600 6
480 20250313 111400 928739950 67600 67600 67700 67600 23
481 20250313 111300 927185050 67600 67700 67700 67600 8
482 20250313 111200 926643550 67600 67600 67600 67600 3
483 20250313 111100 926440750 67600 67600 67700 67600 22
484 20250313 111000 924952950 67700 67600 67700 67600 14
485 20250313 110900 924005950 67600 67600 67600 67600 1
486 20250313 110800 923938350 67600 67700 67700 67600 427
487 20250313 110700 895042050 67800 67700 67800 67700 8
488 20250313 110600 894499750 67700 67700 67800 67700 14
489 20250313 110500 893551350 67800 67800 67800 67700 25
490 20250313 110400 891857450 67700 67800 67800 67700 9
491 20250313 110300 891247550 67800 67700 67800 67700 18
492 20250313 110200 890027250 67700 67600 67700 67600 205
493 20250313 110100 876150150 67700 67800 67800 67700 10
494 20250313 110000 875472550 67700 67700 67700 67600 164
495 20250313 105900 864370050 67700 67700 67700 67600 22
496 20250313 105800 862880750 67600 67600 67700 67600 27
497 20250313 105700 861054250 67700 67700 67700 67700 12
498 20250313 105600 860241850 67600 67700 67700 67600 18
499 20250313 105500 859023750 67600 67600 67600 67600 14
500 20250313 105400 858077350 67700 67500 67700 67500 72
501 20250313 105300 853209750 67600 67600 67600 67600 6
502 20250313 105200 852804150 67600 67600 67600 67500 20
503 20250313 105100 851453550 67600 67600 67700 67600 339
504 20250313 105000 828527150 67600 67500 67600 67500 108
505 20250313 104900 821234050 67500 67500 67500 67400 24
506 20250313 104800 819615150 67400 67500 67500 67400 10
507 20250313 104700 818940550 67500 67500 67500 67500 7
508 20250313 104600 818468050 67400 67500 67500 67400 13
509 20250313 104500 817590850 67500 67500 67600 67500 76
510 20250313 104400 812460750 67500 67500 67500 67500 6
511 20250313 104300 812055750 67500 67600 67600 67500 187
512 20250313 104200 799432650 67500 67700 67700 67500 16
513 20250313 104100 798350050 67700 67500 67700 67500 236
514 20250313 104000 782418650 67500 67500 67500 67400 31
515 20250313 103900 780327550 67500 67500 67500 67500 12
516 20250313 103800 779517550 67400 67400 67400 67400 10
517 20250313 103700 778843550 67400 67400 67400 67400 11
518 20250313 103600 778102150 67400 67500 67500 67400 44
519 20250313 103500 775133050 67500 67500 67500 67500 7
520 20250313 103400 774660550 67400 67500 67500 67400 26
521 20250313 103300 772907550 67400 67300 67500 67300 88
522 20250313 103200 766976450 67200 67200 67200 67200 3
523 20250313 103100 766774850 67400 67200 67400 67200 773
524 20250313 103000 714735850 67200 67200 67300 67200 123
525 20250313 102900 706469250 67300 67300 67300 67300 12
526 20250313 102800 705661650 67300 67300 67300 67200 29
527 20250313 102700 703711450 67200 67300 67300 67200 15
528 20250313 102600 702702050 67200 67300 67300 67200 17
529 20250313 102500 701558250 67200 67200 67200 67200 11
530 20250313 102400 700819050 67200 67300 67300 67200 19
531 20250313 102300 699541650 67200 67200 67200 67200 13
532 20250313 102200 698668050 67200 67300 67400 67200 40
533 20250313 102100 695977050 67300 67300 67300 67300 8
534 20250313 102000 695438650 67200 67300 67300 67200 11
535 20250313 101900 694699150 67200 67200 67300 67200 26
536 20250313 101800 692951250 67300 67300 67300 67300 8
537 20250313 101700 692412850 67300 67300 67300 67200 15
538 20250313 101600 691403650 67200 67300 67300 67200 118
539 20250313 101500 683473350 67300 67100 67300 67100 55
540 20250313 101400 679772450 67300 67200 67300 67200 22
541 20250313 101300 678293450 67200 67200 67200 67200 7
542 20250313 101200 677823050 67200 67300 67300 67200 108
543 20250313 101100 670564750 67300 67200 67300 67200 12
544 20250313 101000 669757450 67300 67200 67300 67200 15
545 20250313 100900 668749150 67300 67300 67500 67300 245
546 20250313 100800 652259050 67300 67400 67500 67300 15
547 20250313 100700 651247750 67400 67200 67400 67200 296
548 20250313 100600 631321750 67200 67000 67200 67000 234
549 20250313 100500 615615050 67100 67000 67100 67000 9
550 20250313 100400 615011450 67000 66900 67000 66900 18
551 20250313 100300 613806150 67000 67000 67000 67000 244
552 20250313 100200 597458150 67100 67100 67100 67100 3
553 20250313 100100 597256850 67100 67100 67100 67100 100
554 20250313 100000 590546850 67200 67200 67200 67200 2
555 20250313 095900 590412450 67000 67200 67200 67000 94
556 20250313 095800 584110250 67200 67200 67200 67200 6
557 20250313 095700 583707050 67300 67200 67300 67000 189
558 20250313 095600 571002250 67200 67000 67200 67000 167
559 20250313 095500 559795250 67100 66900 67100 66900 16
560 20250313 095400 558722250 67100 67000 67200 67000 1198
561 20250313 095300 478403850 66900 66900 66900 66800 57
562 20250313 095200 474590900 66900 66900 66900 66900 8
563 20250313 095100 474055700 66800 66900 66900 66800 41
564 20250313 095000 471314200 66900 66900 66900 66900 8
565 20250313 094900 470779000 66900 66800 66900 66800 13
566 20250313 094800 469909600 66900 66900 66900 66800 27
567 20250313 094700 468104400 66900 66800 66900 66800 9
568 20250313 094600 467502600 66900 66900 66900 66900 61
569 20250313 094500 463421700 67000 66900 67000 66900 21
570 20250313 094400 462016100 67000 67000 67000 66900 15
571 20250313 094300 461011800 67000 66900 67000 66800 454
572 20250313 094200 430621500 67000 66900 67000 66800 51
573 20250313 094100 427210000 66800 66800 66900 66800 33
574 20250313 094000 425003000 66900 66900 66900 66900 0
575 20250313 093900 425003000 66900 66900 67000 66800 79
576 20250313 093800 419717600 66900 66900 66900 66900 7
577 20250313 093700 419249300 66800 66800 66800 66800 3
578 20250313 093600 419048900 66800 66800 66800 66800 11
579 20250313 093500 418314100 66800 66900 66900 66800 4
580 20250313 093400 418046800 66800 66800 66800 66800 23
581 20250313 093300 416510400 66700 66700 66700 66700 14
582 20250313 093200 415576600 66800 66800 66800 66800 176
583 20250313 093100 403819800 66800 67000 67000 66800 257
584 20250313 093000 386626700 66900 67000 67000 66900 248
585 20250313 092900 370011800 66900 67000 67000 66900 228
586 20250313 092800 354736300 67000 67000 67000 67000 10
587 20250313 092700 354066300 66900 67000 67000 66900 20
588 20250313 092600 352727700 67000 66900 67000 66900 13
589 20250313 092500 351857300 66900 66900 66900 66900 0
590 20250313 092400 351857300 66900 66800 66900 66800 40
591 20250313 092300 349182700 66800 66800 66900 66800 48
592 20250313 092200 345974200 66800 66700 66800 66700 36
593 20250313 092100 343569700 66800 66700 66800 66700 25
594 20250313 092000 341901800 66800 66800 66800 66800 68
595 20250313 091900 337359400 66800 66800 66900 66800 140
596 20250313 091800 328007300 66700 66800 66800 66700 84
597 20250313 091700 322397200 66800 66800 66800 66800 31
598 20250313 091600 320326400 66800 67000 67000 66800 745
599 20250313 091500 270446000 67100 67100 67100 67100 186
600 20250313 091400 257965400 67100 67100 67100 67000 57
601 20250313 091300 254141000 67100 66900 67100 66900 171
602 20250313 091200 242690100 66900 66800 66900 66700 58
603 20250313 091100 238815800 66800 66800 66800 66800 17
604 20250313 091000 237680200 66700 66600 67000 66600 337
605 20250313 090900 215115200 66600 66700 66700 66600 220
606 20250313 090800 200457800 66700 66900 66900 66700 410
607 20250313 090700 173089000 66900 67000 67000 66900 167
608 20250313 090600 161916600 66900 67000 67100 66900 108
609 20250313 090500 154686300 66900 66900 67100 66900 105
610 20250313 090400 147651600 66900 67400 67500 66700 882
611 20250313 090300 88436400 67400 67600 67800 67300 374
612 20250313 090200 63196600 67600 67800 67800 67500 244
613 20250313 090100 46657500 67800 67600 67800 67600 13
614 20250313 090000 45778100 67300 67800 67800 67300 676

1
025540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,10415000,0,698846500000,0.00
20250310,0,10415000,0,709261500000,0.00
20250307,0,10415000,0,714469000000,0.00
20250306,0,10415000,0,741548000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 10415000 0 698846500000 0.00
3 20250310 0 10415000 0 709261500000 0.00
4 20250307 0 10415000 0 714469000000 0.00
5 20250306 0 10415000 0 741548000000 0.00