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

623
035900/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192100,29513872250,70700,70700,70700,70700,65973
20250313,192000,29513872250,70700,70700,70700,70700,0
20250313,191900,29513872250,70700,70700,70700,70700,0
20250313,191800,29513872250,70700,70700,70700,70700,0
20250313,191700,29513872250,70700,70700,70700,70700,0
20250313,191600,29513872250,70700,70700,70700,70700,0
20250313,191500,29513872250,70700,70700,70700,70700,0
20250313,191400,29513872250,70700,70700,70700,70700,0
20250313,191300,29513872250,70700,70700,70700,70700,0
20250313,191200,29513872250,70700,70700,70700,70700,0
20250313,191100,29513872250,70700,70700,70700,70700,0
20250313,191000,29513872250,70700,70700,70700,70700,0
20250313,190900,29513872250,70700,70700,70700,70700,0
20250313,190800,29513872250,70700,70700,70700,70700,0
20250313,190700,29513872250,70700,70700,70700,70700,0
20250313,190600,29513872250,70700,70700,70700,70700,0
20250313,190500,29513872250,70700,70700,70700,70700,0
20250313,190400,29513872250,70700,70700,70700,70700,0
20250313,190300,29513872250,70700,70700,70700,70700,0
20250313,190200,29513872250,70700,70700,70700,70700,0
20250313,190100,29513872250,70700,70700,70700,70700,0
20250313,190000,29513872250,70700,70700,70700,70700,0
20250313,185900,29513872250,70700,70700,70700,70700,0
20250313,185800,29513872250,70700,70700,70700,70700,0
20250313,185700,29513872250,70700,70700,70700,70700,0
20250313,185600,29513872250,70700,70700,70700,70700,0
20250313,185500,29513872250,70700,70700,70700,70700,0
20250313,185400,29513872250,70700,70700,70700,70700,0
20250313,185300,29513872250,70700,70700,70700,70700,0
20250313,185200,29513872250,70700,70700,70700,70700,0
20250313,185100,29513872250,70700,70700,70700,70700,65973
20250313,185000,29513872250,70700,70700,70700,70700,0
20250313,184900,29513872250,70700,70700,70700,70700,0
20250313,184800,29513872250,70700,70700,70700,70700,0
20250313,184700,29513872250,70700,70700,70700,70700,0
20250313,184600,29513872250,70700,70700,70700,70700,0
20250313,184500,29513872250,70700,70700,70700,70700,0
20250313,184400,29513872250,70700,70700,70700,70700,0
20250313,184300,29513872250,70700,70700,70700,70700,0
20250313,184200,29513872250,70700,70700,70700,70700,0
20250313,184100,29513872250,70700,70700,70700,70700,0
20250313,184000,29513872250,70700,70700,70700,70700,0
20250313,183900,29513872250,70700,70700,70700,70700,0
20250313,183800,29513872250,70700,70700,70700,70700,0
20250313,183700,29513872250,70700,70700,70700,70700,0
20250313,183600,29513872250,70700,70700,70700,70700,0
20250313,183500,29513872250,70700,70700,70700,70700,0
20250313,183400,29513872250,70700,70700,70700,70700,0
20250313,183300,29513872250,70700,70700,70700,70700,0
20250313,183200,29513872250,70700,70700,70700,70700,0
20250313,183100,29513872250,70700,70700,70700,70700,0
20250313,183000,29513872250,70700,70700,70700,70700,0
20250313,182900,29513872250,70700,70700,70700,70700,0
20250313,182800,29513872250,70700,70700,70700,70700,0
20250313,182700,29513872250,70700,70700,70700,70700,0
20250313,182600,29513872250,70700,70700,70700,70700,0
20250313,182500,29513872250,70700,70700,70700,70700,0
20250313,182400,29513872250,70700,70700,70700,70700,0
20250313,182300,29513872250,70700,70700,70700,70700,0
20250313,182200,29513872250,70700,70700,70700,70700,0
20250313,182100,29513872250,70700,70700,70700,70700,65973
20250313,182000,29513872250,70700,70700,70700,70700,0
20250313,181900,29513872250,70700,70700,70700,70700,0
20250313,181800,29513872250,70700,70700,70700,70700,0
20250313,181700,29513872250,70700,70700,70700,70700,0
20250313,181600,29513872250,70700,70700,70700,70700,0
20250313,181500,29513872250,70700,70700,70700,70700,0
20250313,181400,29513872250,70700,70700,70700,70700,0
20250313,181300,29513872250,70700,70700,70700,70700,0
20250313,181200,29513872250,70700,70700,70700,70700,0
20250313,181100,29513872250,70700,70700,70700,70700,0
20250313,181000,29513872250,70700,70700,70700,70700,0
20250313,180900,29513872250,70700,70700,70700,70700,0
20250313,180800,29513872250,70700,70700,70700,70700,0
20250313,180700,29513872250,70700,70700,70700,70700,0
20250313,180600,29513872250,70700,70700,70700,70700,0
20250313,180500,29513872250,70700,70700,70700,70700,0
20250313,180400,29513872250,70700,70700,70700,70700,0
20250313,180300,29513872250,70700,70700,70700,70700,0
20250313,180200,29513872250,70700,70700,70700,70700,0
20250313,180100,29513872250,70700,70700,70700,70700,0
20250313,180000,29513872250,70700,70700,70700,70700,0
20250313,175900,29513872250,70700,70700,70700,70700,0
20250313,175800,29513872250,70700,70700,70700,70700,0
20250313,175700,29513872250,70700,70700,70700,70700,0
20250313,175600,29513872250,70700,70700,70700,70700,0
20250313,175500,29513872250,70700,70700,70700,70700,0
20250313,175400,29513872250,70700,70700,70700,70700,0
20250313,175300,29513872250,70700,70700,70700,70700,0
20250313,175200,29513872250,70700,70700,70700,70700,0
20250313,175100,29513872250,70700,70700,70700,70700,65973
20250313,175000,29513872250,70700,70700,70700,70700,0
20250313,174900,29513872250,70700,70700,70700,70700,0
20250313,174800,29513872250,70700,70700,70700,70700,0
20250313,174700,29513872250,70700,70700,70700,70700,0
20250313,174600,29513872250,70700,70700,70700,70700,0
20250313,174500,29513872250,70700,70700,70700,70700,0
20250313,174400,29513872250,70700,70700,70700,70700,0
20250313,174300,29513872250,70700,70700,70700,70700,0
20250313,174200,29513872250,70700,70700,70700,70700,0
20250313,174100,29513872250,70700,70700,70700,70700,0
20250313,174000,29513872250,70700,70700,70700,70700,0
20250313,173900,29513872250,70700,70700,70700,70700,0
20250313,173800,29513872250,70700,70700,70700,70700,0
20250313,173700,29513872250,70700,70700,70700,70700,0
20250313,173600,29513872250,70700,70700,70700,70700,0
20250313,173500,29513872250,70700,70700,70700,70700,0
20250313,173400,29513872250,70700,70700,70700,70700,0
20250313,173300,29513872250,70700,70700,70700,70700,0
20250313,173200,29513872250,70700,70700,70700,70700,0
20250313,173100,29513872250,70700,70700,70700,70700,0
20250313,173000,29513872250,70700,70700,70700,70700,0
20250313,172900,29513872250,70700,70700,70700,70700,0
20250313,172800,29513872250,70700,70700,70700,70700,0
20250313,172700,29513872250,70700,70700,70700,70700,0
20250313,172600,29513872250,70700,70700,70700,70700,0
20250313,172500,29513872250,70700,70700,70700,70700,0
20250313,172400,29513872250,70700,70700,70700,70700,0
20250313,172300,29513872250,70700,70700,70700,70700,0
20250313,172200,29513872250,70700,70700,70700,70700,0
20250313,172100,29513872250,70700,70700,70700,70700,65973
20250313,172000,29513872250,70700,70700,70700,70700,0
20250313,171900,29513872250,70700,70700,70700,70700,0
20250313,171800,29513872250,70700,70700,70700,70700,0
20250313,171700,29513872250,70700,70700,70700,70700,0
20250313,171600,29513872250,70700,70700,70700,70700,0
20250313,171500,29513872250,70700,70700,70700,70700,0
20250313,171400,29513872250,70700,70700,70700,70700,0
20250313,171300,29513872250,70700,70700,70700,70700,0
20250313,171200,29513872250,70700,70700,70700,70700,0
20250313,171100,29513872250,70700,70700,70700,70700,0
20250313,171000,29513872250,70700,70700,70700,70700,0
20250313,170900,29513872250,70700,70700,70700,70700,0
20250313,170800,29513872250,70700,70700,70700,70700,0
20250313,170700,29513872250,70700,70700,70700,70700,0
20250313,170600,29513872250,70700,70700,70700,70700,0
20250313,170500,29513872250,70700,70700,70700,70700,0
20250313,170400,29513872250,70700,70700,70700,70700,0
20250313,170300,29513872250,70700,70700,70700,70700,0
20250313,170200,29513872250,70700,70700,70700,70700,0
20250313,170100,29513872250,70700,70700,70700,70700,0
20250313,170000,29513872250,70700,70700,70700,70700,0
20250313,165900,29513872250,70700,70700,70700,70700,0
20250313,165800,29513872250,70700,70700,70700,70700,0
20250313,165700,29513872250,70700,70700,70700,70700,0
20250313,165600,29513872250,70700,70700,70700,70700,0
20250313,165500,29513872250,70700,70700,70700,70700,0
20250313,165400,29513872250,70700,70700,70700,70700,0
20250313,165300,29513872250,70700,70700,70700,70700,0
20250313,165200,29513872250,70700,70700,70700,70700,0
20250313,165100,29513872250,70700,70700,70700,70700,65973
20250313,165000,29513872250,70700,70700,70700,70700,0
20250313,164900,29513872250,70700,70700,70700,70700,0
20250313,164800,29513872250,70700,70700,70700,70700,0
20250313,164700,29513872250,70700,70700,70700,70700,0
20250313,164600,29513872250,70700,70700,70700,70700,0
20250313,164500,29513872250,70700,70700,70700,70700,0
20250313,164400,29513872250,70700,70700,70700,70700,0
20250313,164300,29513872250,70700,70700,70700,70700,0
20250313,164200,29513872250,70700,70700,70700,70700,0
20250313,164100,29513872250,70700,70700,70700,70700,0
20250313,164000,29513872250,70700,70700,70700,70700,0
20250313,163900,29513872250,70700,70700,70700,70700,0
20250313,163800,29513872250,70700,70700,70700,70700,0
20250313,163700,29513872250,70700,70700,70700,70700,0
20250313,163600,29513872250,70700,70700,70700,70700,0
20250313,163500,29513872250,70700,70700,70700,70700,0
20250313,163400,29513872250,70700,70700,70700,70700,0
20250313,163300,29513872250,70700,70700,70700,70700,0
20250313,163200,29513872250,70700,70700,70700,70700,0
20250313,163100,29513872250,70700,70700,70700,70700,0
20250313,163000,29513872250,70700,70700,70700,70700,0
20250313,162900,29513872250,70700,70700,70700,70700,0
20250313,162800,29513872250,70700,70700,70700,70700,0
20250313,162700,29513872250,70700,70700,70700,70700,0
20250313,162600,29513872250,70700,70700,70700,70700,0
20250313,162500,29513872250,70700,70700,70700,70700,0
20250313,162400,29513872250,70700,70700,70700,70700,0
20250313,162300,29513872250,70700,70700,70700,70700,0
20250313,162200,29513872250,70700,70700,70700,70700,0
20250313,162100,29513872250,70700,70700,70700,70700,65973
20250313,162000,29513872250,70700,70700,70700,70700,0
20250313,161900,29513872250,70700,70700,70700,70700,0
20250313,161800,29513872250,70700,70700,70700,70700,0
20250313,161700,29513872250,70700,70700,70700,70700,0
20250313,161600,29513872250,70700,70700,70700,70700,0
20250313,161500,29513872250,70700,70700,70700,70700,0
20250313,161400,29513872250,70700,70700,70700,70700,0
20250313,161300,29513872250,70700,70700,70700,70700,0
20250313,161200,29513872250,70700,70700,70700,70700,0
20250313,161100,29513872250,70700,70700,70700,70700,0
20250313,161000,29513872250,70700,70700,70700,70700,0
20250313,160900,29513872250,70700,70700,70700,70700,0
20250313,160800,29513872250,70700,70700,70700,70700,0
20250313,160700,29513872250,70700,70700,70700,70700,0
20250313,160600,29513872250,70700,70700,70700,70700,0
20250313,160500,29513872250,70700,70700,70700,70700,0
20250313,160400,29513872250,70700,70700,70700,70700,0
20250313,160300,29513872250,70700,70700,70700,70700,0
20250313,160200,29513872250,70700,70700,70700,70700,0
20250313,160100,29513872250,70700,70700,70700,70700,0
20250313,160000,29513872250,70700,70700,70700,70700,0
20250313,155900,29513872250,70700,70700,70700,70700,0
20250313,155800,29513872250,70700,70700,70700,70700,0
20250313,155700,29513872250,70700,70700,70700,70700,0
20250313,155600,29513872250,70700,70700,70700,70700,0
20250313,155500,29513872250,70700,70700,70700,70700,0
20250313,155400,29513872250,70700,70700,70700,70700,0
20250313,155300,29513872250,70700,70700,70700,70700,0
20250313,155200,29513872250,70700,70700,70700,70700,0
20250313,155100,29513872250,70700,70700,70700,70700,65973
20250313,155000,29513872250,70700,70700,70700,70700,0
20250313,154900,29513872250,70700,70700,70700,70700,0
20250313,154800,29513872250,70700,70700,70700,70700,0
20250313,154700,29513872250,70700,70700,70700,70700,0
20250313,154600,29513872250,70700,70700,70700,70700,0
20250313,154500,29513872250,70700,70700,70700,70700,0
20250313,154400,29513872250,70700,70700,70700,70700,0
20250313,154300,29513872250,70700,70700,70700,70700,0
20250313,154200,29513872250,70700,70700,70700,70700,0
20250313,154100,29513872250,70700,70700,70700,70700,0
20250313,154000,29513872250,70700,70700,70700,70700,0
20250313,153900,29513872250,70700,70700,70700,70700,0
20250313,153800,29513872250,70700,70700,70700,70700,0
20250313,153700,29513872250,70700,70700,70700,70700,0
20250313,153600,29513872250,70700,70700,70700,70700,0
20250313,153500,29513872250,70700,70700,70700,70700,0
20250313,153400,29513872250,70700,70700,70700,70700,0
20250313,153300,29513872250,70700,70700,70700,70700,0
20250313,153200,29513872250,70700,70700,70700,70700,0
20250313,153100,29513872250,70700,70700,70700,70700,0
20250313,153000,29513872250,70700,70700,70700,70700,65973
20250313,152900,24849581150,70200,70200,70200,70200,0
20250313,152800,24849581150,70200,70200,70200,70200,0
20250313,152700,24849581150,70200,70200,70200,70200,0
20250313,152600,24849581150,70200,70200,70200,70200,0
20250313,152500,24849581150,70200,70200,70200,70200,0
20250313,152400,24849581150,70200,70200,70200,70200,0
20250313,152300,24849581150,70200,70200,70200,70200,0
20250313,152200,24849581150,70200,70200,70200,70200,0
20250313,152100,24849581150,70200,70200,70200,70200,0
20250313,152000,24849581150,70200,70200,70200,70200,0
20250313,151900,24849581150,70200,70100,70300,70100,1120
20250313,151800,24770962450,70200,70300,70300,70100,1759
20250313,151700,24647488250,70200,70100,70200,70100,1945
20250313,151600,24510984750,70100,70100,70200,70100,569
20250313,151500,24471080750,70200,70200,70200,70100,299
20250313,151400,24450101600,70100,70100,70200,70100,1096
20250313,151300,24373254400,70200,70200,70200,70100,468
20250313,151200,24340417800,70200,70200,70200,70100,597
20250313,151100,24298540200,70100,70200,70200,70100,599
20250313,151000,24256515600,70200,70300,70300,70100,3289
20250313,150900,24025612500,70200,70200,70300,70200,794
20250313,150800,23969852100,70200,70300,70300,70200,489
20250313,150700,23935501700,70200,70300,70300,70200,929
20250313,150600,23870263900,70300,70200,70300,70100,3122
20250313,150500,23651104500,70100,70200,70200,70100,397
20250313,150400,23623260000,70100,70200,70200,70100,325
20250313,150300,23600468650,70100,70200,70200,70100,464
20250313,150200,23567920050,70200,70150,70300,70100,329
20250313,150100,23544836000,70200,70200,70200,70000,862
20250313,150000,23484384450,70200,70100,70300,70100,448
20250313,145900,23452965950,70100,70100,70300,70100,1092
20250313,145800,23376334500,70100,70100,70300,70100,1521
20250313,145700,23269672100,70100,70100,70300,70100,848
20250313,145600,23210144000,70100,70300,70400,70100,2384
20250313,145500,23042908700,70300,70200,70300,70100,817
20250313,145400,22985568500,70200,70300,70400,70200,767
20250313,145300,22931696800,70300,70300,70400,70200,905
20250313,145200,22868060400,70300,70300,70400,70200,476
20250313,145100,22834599500,70200,70300,70400,70200,446
20250313,145000,22803262800,70300,70300,70400,70200,685
20250313,144900,22755125200,70200,70300,70300,70200,213
20250313,144800,22740158300,70200,70200,70300,70200,914
20250313,144700,22675944500,70200,70300,70300,70200,1159
20250313,144600,22594562250,70300,70200,70400,70200,502
20250313,144500,22559298750,70200,70300,70400,70200,2207
20250313,144400,22404143500,70400,70300,70500,70300,566
20250313,144300,22364315100,70400,70400,70500,70300,303
20250313,144200,22342982500,70400,70450,70500,70400,492
20250313,144100,22308325500,70500,70500,70500,70300,191
20250313,144000,22294873300,70500,70400,70500,70300,618
20250313,143900,22251384200,70300,70400,70500,70300,742
20250313,143800,22199141700,70400,70400,70500,70300,338
20250313,143700,22175339900,70500,70500,70500,70300,211
20250313,143600,22160480000,70500,70500,70500,70300,571
20250313,143500,22120270950,70300,70400,70500,70300,611
20250313,143400,22077244250,70400,70500,70500,70300,384
20250313,143300,22050213250,70400,70400,70400,70300,479
20250313,143200,22016499950,70300,70400,70500,70300,240
20250313,143100,21999603750,70300,70400,70500,70300,369
20250313,143000,21973636950,70400,70300,70500,70300,529
20250313,142900,21936399150,70400,70300,70400,70300,282
20250313,142800,21916558250,70400,70400,70500,70300,409
20250313,142700,21887761650,70500,70400,70500,70300,523
20250313,142600,21850947750,70400,70400,70400,70300,413
20250313,142500,21821898150,70300,70400,70400,70300,419
20250313,142400,21792404550,70300,70300,70400,70300,656
20250313,142300,21746266250,70300,70200,70400,70200,544
20250313,142200,21708009450,70300,70300,70400,70300,1224
20250313,142100,21621922650,70400,70400,70400,70300,411
20250313,142000,21593008350,70400,70300,70400,70200,1148
20250313,141900,21512299950,70200,70300,70400,70200,979
20250313,141800,21443475550,70300,70400,70400,70300,386
20250313,141700,21416321650,70300,70300,70400,70300,273
20250313,141600,21397107650,70300,70400,70400,70300,495
20250313,141500,21362281850,70300,70500,70500,70300,512
20250313,141400,21326204550,70500,70500,70500,70300,515
20250313,141300,21289934050,70500,70400,70500,70300,440
20250313,141200,21258954850,70400,70300,70400,70300,556
20250313,141100,21219856450,70300,70400,70500,70300,563
20250313,141000,21180240750,70400,70500,70500,70400,1003
20250313,140900,21109585050,70400,70500,70500,70400,658
20250313,140800,21063226850,70500,70600,70600,70500,573
20250313,140700,21022807750,70600,70500,70600,70400,502
20250313,140600,20987436150,70500,70500,70600,70400,313
20250313,140500,20965361500,70500,70500,70600,70400,759
20250313,140400,20911835700,70500,70500,70600,70400,890
20250313,140300,20849091000,70500,70400,70600,70400,922
20250313,140200,20784120700,70400,70500,70500,70400,473
20250313,140100,20750800900,70500,70600,70600,70400,939
20250313,140000,20684601300,70500,70500,70600,70500,1193
20250313,135900,20600431950,70500,70600,70600,70500,939
20250313,135800,20534212900,70500,70400,70600,70400,2538
20250313,135700,20355283500,70400,70500,70500,70400,441
20250313,135600,20324227300,70500,70400,70500,70300,368
20250313,135500,20298325600,70300,70400,70500,70300,854
20250313,135400,20238184100,70400,70400,70500,70400,213
20250313,135300,20223180700,70500,70300,70500,70200,1872
20250313,135200,20091453600,70300,70400,70400,70300,417
20250313,135100,20062115000,70400,70500,70500,70300,1116
20250313,135000,19983556500,70500,70300,70500,70200,907
20250313,134900,19919695700,70200,70300,70400,70200,849
20250313,134800,19859996500,70300,70300,70400,70300,1584
20250313,134700,19748494400,70300,70300,70400,70200,2400
20250313,134600,19579784600,70300,70100,70300,70100,1437
20250313,134500,19478926200,70100,70200,70200,70000,1407
20250313,134400,19380286100,70200,70100,70200,70100,183
20250313,134300,19367448400,70200,70200,70200,70100,525
20250313,134200,19330633800,70100,70100,70200,70100,582
20250313,134100,19289817600,70100,70100,70200,70100,357
20250313,134000,19264783700,70200,70100,70200,70100,474
20250313,133900,19231528200,70200,70100,70200,70000,440
20250313,133800,19200693600,70000,70000,70200,70000,634
20250313,133700,19156250400,70100,70000,70100,70000,279
20250313,133600,19136707300,70100,70200,70200,70000,639
20250313,133500,19091914300,70200,70100,70200,70100,850
20250313,133400,19032306500,70200,70200,70200,70100,518
20250313,133300,18995957200,70200,70200,70200,70100,368
20250313,133200,18970147200,70100,70100,70200,70100,810
20250313,133100,18913341900,70200,70100,70200,70100,512
20250313,133000,18877435400,70200,70000,70200,70000,676
20250313,132900,18830038800,70000,70100,70100,69800,4238
20250313,132800,18533983900,70000,70100,70100,70000,402
20250313,132700,18505831650,70000,70000,70100,70000,466
20250313,132600,18473197050,70000,70000,70100,70000,276
20250313,132500,18453866850,70000,69900,70100,69800,710
20250313,132400,18404192250,70000,69700,70000,69700,2567
20250313,132300,18224976850,69800,69800,69900,69700,2547
20250313,132200,18047299100,69800,69900,69900,69800,2087
20250313,132100,17901613550,69900,69900,70000,69800,2223
20250313,132000,17746265050,69900,70000,70100,69900,8204
20250313,131900,17172143250,70000,70100,70100,70000,1101
20250313,131800,17095064050,70000,70000,70100,70000,1198
20250313,131700,17011186150,70000,70000,70150,70000,1037
20250313,131600,16938572650,70000,70200,70200,70000,970
20250313,131500,16870575550,70100,70100,70300,70100,1286
20250313,131400,16780393650,70100,70200,70300,70100,426
20250313,131300,16750496950,70200,70100,70200,70100,292
20250313,131200,16730017000,70100,70200,70200,70100,195
20250313,131100,16716334400,70200,70100,70200,70100,458
20250313,131000,16684217600,70200,70200,70200,70100,406
20250313,130900,16655733000,70100,70200,70200,70100,277
20250313,130800,16636300400,70100,70100,70200,70000,548
20250313,130700,16597884900,70100,70100,70100,70000,597
20250313,130600,16556046100,70100,70100,70100,70000,462
20250313,130500,16523685700,70000,70000,70100,70000,471
20250313,130400,16490687200,70000,70000,70100,70000,498
20250313,130300,16455815500,70100,70100,70100,70000,1000
20250313,130200,16385743200,70100,70000,70100,70000,2146
20250313,130100,16235480800,70100,70100,70100,70000,390
20250313,130000,16208160300,70100,70100,70100,70000,640
20250313,125900,16163315200,70000,70000,70100,70000,432
20250313,125800,16133061300,70100,70000,70100,70000,1525
20250313,125700,16026301100,70100,70200,70200,70100,1981
20250313,125600,15887403800,70100,70100,70200,70100,565
20250313,125500,15847765100,70100,70100,70200,70100,1057
20250313,125400,15773647400,70200,70200,70200,70100,495
20250313,125300,15738925000,70200,70150,70200,70100,430
20250313,125200,15708759250,70150,70100,70200,70100,1310
20250313,125100,15616915000,70100,70100,70200,70100,2450
20250313,125000,15445140450,70200,70200,70200,70100,679
20250313,124900,15397500700,70200,70150,70200,70100,753
20250313,124800,15344678150,70200,70200,70300,70100,703
20250313,124700,15295323850,70300,70200,70300,70200,324
20250313,124600,15272559750,70300,70300,70300,70200,331
20250313,124500,15249306750,70200,70300,70300,70200,353
20250313,124400,15224505250,70200,70300,70300,70200,303
20250313,124300,15203226350,70250,70200,70300,70200,409
20250313,124200,15174507550,70300,70200,70300,70200,321
20250313,124100,15151966550,70300,70300,70300,70200,152
20250313,124000,15141285150,70300,70300,70400,70200,714
20250313,123900,15091112550,70300,70300,70300,70200,118
20250313,123800,15082820150,70200,70300,70300,70200,427
20250313,123700,15052834350,70300,70400,70400,70200,2047
20250313,123600,14908956250,70300,70400,70400,70300,344
20250313,123500,14884760650,70300,70300,70400,70300,366
20250313,123400,14859007450,70400,70400,70400,70300,416
20250313,123300,14829745650,70400,70400,70400,70300,315
20250313,123200,14807581450,70300,70300,70400,70300,395
20250313,123100,14779788050,70300,70300,70400,70300,233
20250313,123000,14763393050,70400,70300,70400,70300,528
20250313,122900,14726250350,70300,70400,70400,70300,272
20250313,122800,14707107150,70300,70400,70400,70300,492
20250313,122700,14672496050,70400,70400,70500,70300,278
20250313,122600,14652927850,70400,70400,70500,70300,415
20250313,122500,14623716950,70400,70400,70500,70300,358
20250313,122400,14598501650,70400,70400,70500,70300,437
20250313,122300,14567742850,70500,70500,70500,70300,316
20250313,122200,14545487650,70500,70400,70600,70400,716
20250313,122100,14495039450,70500,70500,70600,70400,199
20250313,122000,14481013350,70500,70500,70500,70400,589
20250313,121900,14439510150,70400,70400,70500,70400,239
20250313,121800,14422671150,70500,70500,70500,70400,407
20250313,121700,14394009200,70400,70300,70500,70300,447
20250313,121600,14362564800,70500,70400,70500,70300,247
20250313,121500,14345172400,70300,70400,70600,70300,484
20250313,121400,14311079700,70300,70400,70400,70300,347
20250313,121300,14286674500,70300,70400,70400,70300,491
20250313,121200,14252146300,70300,70400,70500,70300,292
20250313,121100,14231583600,70400,70300,70400,70300,196
20250313,121000,14217797000,70400,70400,70500,70300,467
20250313,120900,14184918200,70400,70400,70400,70300,444
20250313,120800,14153673500,70300,70500,70500,70300,1470
20250313,120700,14050170600,70500,70500,70600,70400,172
20250313,120600,14038045900,70500,70400,70500,70400,487
20250313,120500,14003722300,70400,70400,70500,70400,649
20250313,120400,13958005600,70500,70500,70500,70400,268
20250313,120300,13939115700,70400,70500,70600,70400,2307
20250313,120200,13776471700,70500,70600,70600,70500,236
20250313,120100,13759824500,70600,70600,70600,70500,742
20250313,120000,13707457200,70600,70500,70600,70500,558
20250313,115900,13668075600,70600,70600,70600,70500,314
20250313,115800,13645923000,70600,70600,70600,70500,381
20250313,115700,13619044500,70500,70400,70600,70400,1220
20250313,115600,13533054000,70500,70500,70500,70400,190
20250313,115500,13519664050,70500,70400,70500,70400,479
20250313,115400,13485920250,70400,70500,70500,70400,985
20250313,115300,13416552750,70500,70300,70500,70300,345
20250313,115200,13392265350,70500,70300,70500,70300,348
20250313,115100,13367764350,70400,70400,70500,70300,354
20250313,115000,13342856350,70400,70400,70500,70300,476
20250313,114900,13309346150,70300,70400,70400,70300,400
20250313,114800,13281204950,70400,70400,70400,70300,446
20250313,114700,13249817150,70400,70400,70400,70300,257
20250313,114600,13231737750,70400,70500,70500,70300,405
20250313,114500,13203234350,70500,70450,70500,70400,1113
20250313,114400,13124857100,70400,70400,70500,70400,186
20250313,114300,13111752450,70400,70400,70500,70300,707
20250313,114200,13061971550,70400,70500,70500,70300,631
20250313,114100,13017532950,70500,70200,70500,70200,3747
20250313,114000,12753931350,70200,70200,70300,70200,361
20250313,113900,12728570550,70300,70300,70300,70200,559
20250313,113800,12689318850,70200,70300,70300,70200,460
20250313,113700,12657002750,70300,70200,70300,70200,299
20250313,113600,12636004400,70300,70250,70300,70200,276
20250313,113500,12616619250,70300,70200,70300,70100,653
20250313,113400,12570738750,70200,70300,70300,70200,768
20250313,113300,12516812600,70200,70200,70300,70200,431
20250313,113200,12486543750,70300,70200,70300,70100,346
20250313,113100,12462251000,70200,70300,70300,70100,1158
20250313,113000,12380963700,70300,70200,70300,70200,1087
20250313,112900,12304576450,70200,70300,70300,70100,506
20250313,112800,12269042000,70200,70300,70300,70100,489
20250313,112700,12234701450,70200,70200,70300,70200,445
20250313,112600,12203445800,70200,70200,70300,70200,447
20250313,112500,12172057450,70300,70200,70300,70200,568
20250313,112400,12132157150,70300,70200,70300,70100,821
20250313,112300,12074495850,70300,70150,70300,70100,485
20250313,112200,12040462700,70100,70200,70300,70100,326
20250313,112100,12017591900,70200,70200,70300,70100,400
20250313,112000,11989521750,70200,70100,70300,70100,652
20250313,111900,11943761050,70100,70200,70200,70100,250
20250313,111800,11926224950,70200,70100,70300,70100,505
20250313,111700,11890804650,70100,70200,70300,70100,198
20250313,111600,11876905150,70200,70200,70300,70100,753
20250313,111500,11824069550,70100,70200,70300,70100,1721
20250313,111400,11703382050,70200,70100,70300,70100,360
20250313,111300,11678109250,70300,70100,70300,70100,725
20250313,111200,11627251200,70100,70200,70300,70100,1900
20250313,111100,11493968750,70200,70300,70300,70200,604
20250313,111000,11451553350,70200,70300,70300,70200,915
20250313,110900,11387288250,70300,70200,70300,70200,221
20250313,110800,11371762750,70300,70300,70300,70100,954
20250313,110700,11304799150,70200,70100,70300,70100,1020
20250313,110600,11233227550,70200,70300,70300,70200,1106
20250313,110500,11155578450,70200,70200,70300,70200,618
20250313,110400,11112173350,70300,70300,70300,70200,340
20250313,110300,11088282150,70200,70300,70300,70200,399
20250313,110200,11060260050,70300,70300,70300,70200,462
20250313,110100,11027817650,70200,70200,70300,70200,480
20250313,110000,10994098450,70300,70200,70300,70200,1644
20250313,105900,10878665150,70300,70300,70400,70200,1389
20250313,105800,10781025450,70400,70400,70400,70300,460
20250313,105700,10748676250,70300,70400,70400,70300,251
20250313,105600,10731020350,70400,70400,70400,70300,664
20250313,105500,10684331350,70300,70400,70400,70200,1013
20250313,105400,10613100450,70400,70300,70400,70300,489
20250313,105300,10578709650,70300,70400,70400,70300,220
20250313,105200,10563234050,70400,70400,70400,70300,1054
20250313,105100,10489129850,70400,70400,70400,70300,279
20250313,105000,10469498950,70300,70300,70400,70200,715
20250313,104900,10419210150,70200,70400,70400,70200,174
20250313,104800,10406982250,70300,70300,70400,70200,360
20250313,104700,10381684950,70300,70300,70400,70200,621
20250313,104600,10338056100,70300,70400,70400,70200,660
20250313,104500,10291656600,70400,70300,70500,70200,515
20250313,104400,10255404400,70300,70300,70400,70200,395
20250313,104300,10227643400,70300,70400,70400,70300,346
20250313,104200,10203309900,70400,70300,70500,70300,504
20250313,104100,10167854000,70500,70300,70500,70300,529
20250313,104000,10130616700,70400,70400,70400,70200,432
20250313,103900,10100234400,70300,70300,70400,70200,2223
20250313,103800,9944141900,70300,70400,70400,70200,412
20250313,103700,9915186400,70400,70300,70400,70200,595
20250313,103600,9873370000,70300,70300,70400,70200,3319
20250313,103500,9640018450,70300,70300,70400,70200,435
20250313,103400,9609442950,70300,70200,70400,70200,343
20250313,103300,9585346550,70300,70300,70400,70200,453
20250313,103200,9553505250,70300,70300,70300,70200,321
20250313,103100,9530954450,70200,70300,70300,70200,309
20250313,103000,9509245550,70400,70300,70400,70200,541
20250313,102900,9471220150,70400,70400,70400,70200,282
20250313,102800,9451384850,70400,70300,70400,70300,1378
20250313,102700,9354424250,70300,70200,70300,70200,1102
20250313,102600,9277029050,70200,70300,70400,70200,420
20250313,102500,9247514150,70400,70300,70400,70200,303
20250313,102400,9226207950,70300,70300,70400,70300,211
20250313,102300,9211366550,70300,70300,70400,70200,636
20250313,102200,9166659150,70300,70400,70400,70300,564
20250313,102100,9126996250,70400,70400,70400,70300,219
20250313,102000,9111589350,70400,70400,70400,70300,340
20250313,101900,9087661350,70500,70300,70500,70100,2185
20250313,101800,8934005350,70200,70200,70300,70100,1002
20250313,101700,8863655150,70300,70200,70300,70200,337
20250313,101600,8839984250,70300,70300,70300,70200,882
20250313,101500,8778056900,70300,70300,70300,70200,528
20250313,101400,8740964100,70300,70200,70300,70200,179
20250313,101300,8728383600,70200,70300,70300,70200,1239
20250313,101200,8641363500,70300,70300,70300,70200,766
20250313,101100,8587561750,70300,70300,70300,70200,966
20250313,101000,8519666750,70300,70300,70300,70200,625
20250313,100900,8475746550,70300,70200,70300,70200,988
20250313,100800,8406371650,70300,70200,70300,70200,194
20250313,100700,8392738650,70200,70100,70200,70100,783
20250313,100600,8337790750,70200,70200,70200,70100,300
20250313,100500,8316743150,70100,70200,70200,70100,1024
20250313,100400,8244929650,70200,70100,70200,70100,256
20250313,100300,8226969850,70200,70200,70300,70100,550
20250313,100200,8188380050,70200,70200,70300,70100,648
20250313,100100,8142905750,70100,70250,70300,70100,531
20250313,100000,8105630900,70300,70300,70300,70100,366
20250313,095900,8079917000,70300,70200,70300,70100,951
20250313,095800,8013165950,70200,70200,70200,70100,3450
20250313,095700,7771263650,70100,70200,70300,70100,2694
20250313,095600,7582167900,70200,70300,70300,70200,850
20250313,095500,7522441400,70200,70200,70300,70200,664
20250313,095400,7475798800,70200,70200,70300,70100,669
20250313,095300,7428832800,70200,70100,70200,70100,3166
20250313,095200,7206695500,70200,70300,70400,70100,5503
20250313,095100,6820077000,70400,70400,70400,70300,519
20250313,095000,6783565900,70300,70500,70500,70300,1967
20250313,094900,6645087100,70500,70400,70500,70400,1109
20250313,094800,6566961000,70400,70500,70500,70300,2886
20250313,094700,6363684900,70500,70500,70500,70400,1013
20250313,094600,6292324800,70500,70500,70600,70500,985
20250313,094500,6222877800,70500,70600,70600,70450,1607
20250313,094400,6109545000,70500,70600,70600,70500,261
20250313,094300,6091134900,70600,70600,70600,70500,250
20250313,094200,6073499700,70500,70550,70600,70400,1960
20250313,094100,5935314150,70550,70500,70600,70500,889
20250313,094000,5872637800,70400,70600,70700,70400,1381
20250313,093900,5775174200,70600,70500,70600,70500,3124
20250313,093800,5554891200,70500,70500,70600,70400,919
20250313,093700,5490121600,70600,70500,70600,70500,447
20250313,093600,5458603600,70500,70500,70600,70400,610
20250313,093500,5415603100,70500,70500,70600,70400,609
20250313,093400,5372674500,70500,70500,70500,70400,381
20250313,093300,5345818800,70500,70400,70600,70300,1982
20250313,093200,5206214200,70400,70600,70700,70400,4469
20250313,093100,4890868000,70600,70800,70800,70600,1811
20250313,093000,4762831150,70700,70700,70800,70700,249
20250313,092900,4745207250,70700,70750,70800,70700,458
20250313,092800,4712813800,70750,70800,70800,70700,386
20250313,092700,4685518600,70700,70900,70900,70700,3148
20250313,092600,4462639900,70900,70800,70900,70800,303
20250313,092500,4441168700,70800,70800,70900,70800,1098
20250313,092400,4363400200,70800,70800,70800,70700,781
20250313,092300,4308109250,70800,70800,70850,70700,250
20250313,092200,4290410200,70700,70800,70900,70700,1032
20250313,092100,4217339200,70700,70700,70800,70700,2173
20250313,092000,4063578750,70600,70700,70800,70600,1152
20250313,091900,3982121150,70600,70600,70700,70600,438
20250313,091800,3951158050,70700,70700,70800,70600,1763
20250313,091700,3826538750,70700,70800,70900,70700,1265
20250313,091600,3736982950,70800,70900,70900,70700,1016
20250313,091500,3664998850,70900,70700,70900,70700,1296
20250313,091400,3573325950,70900,70900,70900,70700,2368
20250313,091300,3405626750,70900,70900,70900,70800,744
20250313,091200,3352911650,71000,71000,71100,70800,2640
20250313,091100,3165364850,71100,70900,71200,70600,3912
20250313,091000,2887860950,70800,70750,70900,70600,1624
20250313,090900,2772962450,70800,70700,70800,70600,1492
20250313,090800,2667514450,70700,70650,70800,70600,1497
20250313,090700,2561682300,70700,70850,70900,70700,2952
20250313,090600,2352814850,70900,70900,71000,70800,1832
20250313,090500,2223022150,70900,71200,71200,70700,6317
20250313,090400,1774963050,71200,71200,71300,71100,2923
20250313,090300,1566976750,71200,70800,71200,70800,4338
20250313,090200,1258810950,70700,70800,71000,70600,4727
20250313,090100,924199250,70800,70800,71100,70600,6206
20250313,090000,484441500,70800,70700,70900,70700,6843
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192100 29513872250 70700 70700 70700 70700 65973
3 20250313 192000 29513872250 70700 70700 70700 70700 0
4 20250313 191900 29513872250 70700 70700 70700 70700 0
5 20250313 191800 29513872250 70700 70700 70700 70700 0
6 20250313 191700 29513872250 70700 70700 70700 70700 0
7 20250313 191600 29513872250 70700 70700 70700 70700 0
8 20250313 191500 29513872250 70700 70700 70700 70700 0
9 20250313 191400 29513872250 70700 70700 70700 70700 0
10 20250313 191300 29513872250 70700 70700 70700 70700 0
11 20250313 191200 29513872250 70700 70700 70700 70700 0
12 20250313 191100 29513872250 70700 70700 70700 70700 0
13 20250313 191000 29513872250 70700 70700 70700 70700 0
14 20250313 190900 29513872250 70700 70700 70700 70700 0
15 20250313 190800 29513872250 70700 70700 70700 70700 0
16 20250313 190700 29513872250 70700 70700 70700 70700 0
17 20250313 190600 29513872250 70700 70700 70700 70700 0
18 20250313 190500 29513872250 70700 70700 70700 70700 0
19 20250313 190400 29513872250 70700 70700 70700 70700 0
20 20250313 190300 29513872250 70700 70700 70700 70700 0
21 20250313 190200 29513872250 70700 70700 70700 70700 0
22 20250313 190100 29513872250 70700 70700 70700 70700 0
23 20250313 190000 29513872250 70700 70700 70700 70700 0
24 20250313 185900 29513872250 70700 70700 70700 70700 0
25 20250313 185800 29513872250 70700 70700 70700 70700 0
26 20250313 185700 29513872250 70700 70700 70700 70700 0
27 20250313 185600 29513872250 70700 70700 70700 70700 0
28 20250313 185500 29513872250 70700 70700 70700 70700 0
29 20250313 185400 29513872250 70700 70700 70700 70700 0
30 20250313 185300 29513872250 70700 70700 70700 70700 0
31 20250313 185200 29513872250 70700 70700 70700 70700 0
32 20250313 185100 29513872250 70700 70700 70700 70700 65973
33 20250313 185000 29513872250 70700 70700 70700 70700 0
34 20250313 184900 29513872250 70700 70700 70700 70700 0
35 20250313 184800 29513872250 70700 70700 70700 70700 0
36 20250313 184700 29513872250 70700 70700 70700 70700 0
37 20250313 184600 29513872250 70700 70700 70700 70700 0
38 20250313 184500 29513872250 70700 70700 70700 70700 0
39 20250313 184400 29513872250 70700 70700 70700 70700 0
40 20250313 184300 29513872250 70700 70700 70700 70700 0
41 20250313 184200 29513872250 70700 70700 70700 70700 0
42 20250313 184100 29513872250 70700 70700 70700 70700 0
43 20250313 184000 29513872250 70700 70700 70700 70700 0
44 20250313 183900 29513872250 70700 70700 70700 70700 0
45 20250313 183800 29513872250 70700 70700 70700 70700 0
46 20250313 183700 29513872250 70700 70700 70700 70700 0
47 20250313 183600 29513872250 70700 70700 70700 70700 0
48 20250313 183500 29513872250 70700 70700 70700 70700 0
49 20250313 183400 29513872250 70700 70700 70700 70700 0
50 20250313 183300 29513872250 70700 70700 70700 70700 0
51 20250313 183200 29513872250 70700 70700 70700 70700 0
52 20250313 183100 29513872250 70700 70700 70700 70700 0
53 20250313 183000 29513872250 70700 70700 70700 70700 0
54 20250313 182900 29513872250 70700 70700 70700 70700 0
55 20250313 182800 29513872250 70700 70700 70700 70700 0
56 20250313 182700 29513872250 70700 70700 70700 70700 0
57 20250313 182600 29513872250 70700 70700 70700 70700 0
58 20250313 182500 29513872250 70700 70700 70700 70700 0
59 20250313 182400 29513872250 70700 70700 70700 70700 0
60 20250313 182300 29513872250 70700 70700 70700 70700 0
61 20250313 182200 29513872250 70700 70700 70700 70700 0
62 20250313 182100 29513872250 70700 70700 70700 70700 65973
63 20250313 182000 29513872250 70700 70700 70700 70700 0
64 20250313 181900 29513872250 70700 70700 70700 70700 0
65 20250313 181800 29513872250 70700 70700 70700 70700 0
66 20250313 181700 29513872250 70700 70700 70700 70700 0
67 20250313 181600 29513872250 70700 70700 70700 70700 0
68 20250313 181500 29513872250 70700 70700 70700 70700 0
69 20250313 181400 29513872250 70700 70700 70700 70700 0
70 20250313 181300 29513872250 70700 70700 70700 70700 0
71 20250313 181200 29513872250 70700 70700 70700 70700 0
72 20250313 181100 29513872250 70700 70700 70700 70700 0
73 20250313 181000 29513872250 70700 70700 70700 70700 0
74 20250313 180900 29513872250 70700 70700 70700 70700 0
75 20250313 180800 29513872250 70700 70700 70700 70700 0
76 20250313 180700 29513872250 70700 70700 70700 70700 0
77 20250313 180600 29513872250 70700 70700 70700 70700 0
78 20250313 180500 29513872250 70700 70700 70700 70700 0
79 20250313 180400 29513872250 70700 70700 70700 70700 0
80 20250313 180300 29513872250 70700 70700 70700 70700 0
81 20250313 180200 29513872250 70700 70700 70700 70700 0
82 20250313 180100 29513872250 70700 70700 70700 70700 0
83 20250313 180000 29513872250 70700 70700 70700 70700 0
84 20250313 175900 29513872250 70700 70700 70700 70700 0
85 20250313 175800 29513872250 70700 70700 70700 70700 0
86 20250313 175700 29513872250 70700 70700 70700 70700 0
87 20250313 175600 29513872250 70700 70700 70700 70700 0
88 20250313 175500 29513872250 70700 70700 70700 70700 0
89 20250313 175400 29513872250 70700 70700 70700 70700 0
90 20250313 175300 29513872250 70700 70700 70700 70700 0
91 20250313 175200 29513872250 70700 70700 70700 70700 0
92 20250313 175100 29513872250 70700 70700 70700 70700 65973
93 20250313 175000 29513872250 70700 70700 70700 70700 0
94 20250313 174900 29513872250 70700 70700 70700 70700 0
95 20250313 174800 29513872250 70700 70700 70700 70700 0
96 20250313 174700 29513872250 70700 70700 70700 70700 0
97 20250313 174600 29513872250 70700 70700 70700 70700 0
98 20250313 174500 29513872250 70700 70700 70700 70700 0
99 20250313 174400 29513872250 70700 70700 70700 70700 0
100 20250313 174300 29513872250 70700 70700 70700 70700 0
101 20250313 174200 29513872250 70700 70700 70700 70700 0
102 20250313 174100 29513872250 70700 70700 70700 70700 0
103 20250313 174000 29513872250 70700 70700 70700 70700 0
104 20250313 173900 29513872250 70700 70700 70700 70700 0
105 20250313 173800 29513872250 70700 70700 70700 70700 0
106 20250313 173700 29513872250 70700 70700 70700 70700 0
107 20250313 173600 29513872250 70700 70700 70700 70700 0
108 20250313 173500 29513872250 70700 70700 70700 70700 0
109 20250313 173400 29513872250 70700 70700 70700 70700 0
110 20250313 173300 29513872250 70700 70700 70700 70700 0
111 20250313 173200 29513872250 70700 70700 70700 70700 0
112 20250313 173100 29513872250 70700 70700 70700 70700 0
113 20250313 173000 29513872250 70700 70700 70700 70700 0
114 20250313 172900 29513872250 70700 70700 70700 70700 0
115 20250313 172800 29513872250 70700 70700 70700 70700 0
116 20250313 172700 29513872250 70700 70700 70700 70700 0
117 20250313 172600 29513872250 70700 70700 70700 70700 0
118 20250313 172500 29513872250 70700 70700 70700 70700 0
119 20250313 172400 29513872250 70700 70700 70700 70700 0
120 20250313 172300 29513872250 70700 70700 70700 70700 0
121 20250313 172200 29513872250 70700 70700 70700 70700 0
122 20250313 172100 29513872250 70700 70700 70700 70700 65973
123 20250313 172000 29513872250 70700 70700 70700 70700 0
124 20250313 171900 29513872250 70700 70700 70700 70700 0
125 20250313 171800 29513872250 70700 70700 70700 70700 0
126 20250313 171700 29513872250 70700 70700 70700 70700 0
127 20250313 171600 29513872250 70700 70700 70700 70700 0
128 20250313 171500 29513872250 70700 70700 70700 70700 0
129 20250313 171400 29513872250 70700 70700 70700 70700 0
130 20250313 171300 29513872250 70700 70700 70700 70700 0
131 20250313 171200 29513872250 70700 70700 70700 70700 0
132 20250313 171100 29513872250 70700 70700 70700 70700 0
133 20250313 171000 29513872250 70700 70700 70700 70700 0
134 20250313 170900 29513872250 70700 70700 70700 70700 0
135 20250313 170800 29513872250 70700 70700 70700 70700 0
136 20250313 170700 29513872250 70700 70700 70700 70700 0
137 20250313 170600 29513872250 70700 70700 70700 70700 0
138 20250313 170500 29513872250 70700 70700 70700 70700 0
139 20250313 170400 29513872250 70700 70700 70700 70700 0
140 20250313 170300 29513872250 70700 70700 70700 70700 0
141 20250313 170200 29513872250 70700 70700 70700 70700 0
142 20250313 170100 29513872250 70700 70700 70700 70700 0
143 20250313 170000 29513872250 70700 70700 70700 70700 0
144 20250313 165900 29513872250 70700 70700 70700 70700 0
145 20250313 165800 29513872250 70700 70700 70700 70700 0
146 20250313 165700 29513872250 70700 70700 70700 70700 0
147 20250313 165600 29513872250 70700 70700 70700 70700 0
148 20250313 165500 29513872250 70700 70700 70700 70700 0
149 20250313 165400 29513872250 70700 70700 70700 70700 0
150 20250313 165300 29513872250 70700 70700 70700 70700 0
151 20250313 165200 29513872250 70700 70700 70700 70700 0
152 20250313 165100 29513872250 70700 70700 70700 70700 65973
153 20250313 165000 29513872250 70700 70700 70700 70700 0
154 20250313 164900 29513872250 70700 70700 70700 70700 0
155 20250313 164800 29513872250 70700 70700 70700 70700 0
156 20250313 164700 29513872250 70700 70700 70700 70700 0
157 20250313 164600 29513872250 70700 70700 70700 70700 0
158 20250313 164500 29513872250 70700 70700 70700 70700 0
159 20250313 164400 29513872250 70700 70700 70700 70700 0
160 20250313 164300 29513872250 70700 70700 70700 70700 0
161 20250313 164200 29513872250 70700 70700 70700 70700 0
162 20250313 164100 29513872250 70700 70700 70700 70700 0
163 20250313 164000 29513872250 70700 70700 70700 70700 0
164 20250313 163900 29513872250 70700 70700 70700 70700 0
165 20250313 163800 29513872250 70700 70700 70700 70700 0
166 20250313 163700 29513872250 70700 70700 70700 70700 0
167 20250313 163600 29513872250 70700 70700 70700 70700 0
168 20250313 163500 29513872250 70700 70700 70700 70700 0
169 20250313 163400 29513872250 70700 70700 70700 70700 0
170 20250313 163300 29513872250 70700 70700 70700 70700 0
171 20250313 163200 29513872250 70700 70700 70700 70700 0
172 20250313 163100 29513872250 70700 70700 70700 70700 0
173 20250313 163000 29513872250 70700 70700 70700 70700 0
174 20250313 162900 29513872250 70700 70700 70700 70700 0
175 20250313 162800 29513872250 70700 70700 70700 70700 0
176 20250313 162700 29513872250 70700 70700 70700 70700 0
177 20250313 162600 29513872250 70700 70700 70700 70700 0
178 20250313 162500 29513872250 70700 70700 70700 70700 0
179 20250313 162400 29513872250 70700 70700 70700 70700 0
180 20250313 162300 29513872250 70700 70700 70700 70700 0
181 20250313 162200 29513872250 70700 70700 70700 70700 0
182 20250313 162100 29513872250 70700 70700 70700 70700 65973
183 20250313 162000 29513872250 70700 70700 70700 70700 0
184 20250313 161900 29513872250 70700 70700 70700 70700 0
185 20250313 161800 29513872250 70700 70700 70700 70700 0
186 20250313 161700 29513872250 70700 70700 70700 70700 0
187 20250313 161600 29513872250 70700 70700 70700 70700 0
188 20250313 161500 29513872250 70700 70700 70700 70700 0
189 20250313 161400 29513872250 70700 70700 70700 70700 0
190 20250313 161300 29513872250 70700 70700 70700 70700 0
191 20250313 161200 29513872250 70700 70700 70700 70700 0
192 20250313 161100 29513872250 70700 70700 70700 70700 0
193 20250313 161000 29513872250 70700 70700 70700 70700 0
194 20250313 160900 29513872250 70700 70700 70700 70700 0
195 20250313 160800 29513872250 70700 70700 70700 70700 0
196 20250313 160700 29513872250 70700 70700 70700 70700 0
197 20250313 160600 29513872250 70700 70700 70700 70700 0
198 20250313 160500 29513872250 70700 70700 70700 70700 0
199 20250313 160400 29513872250 70700 70700 70700 70700 0
200 20250313 160300 29513872250 70700 70700 70700 70700 0
201 20250313 160200 29513872250 70700 70700 70700 70700 0
202 20250313 160100 29513872250 70700 70700 70700 70700 0
203 20250313 160000 29513872250 70700 70700 70700 70700 0
204 20250313 155900 29513872250 70700 70700 70700 70700 0
205 20250313 155800 29513872250 70700 70700 70700 70700 0
206 20250313 155700 29513872250 70700 70700 70700 70700 0
207 20250313 155600 29513872250 70700 70700 70700 70700 0
208 20250313 155500 29513872250 70700 70700 70700 70700 0
209 20250313 155400 29513872250 70700 70700 70700 70700 0
210 20250313 155300 29513872250 70700 70700 70700 70700 0
211 20250313 155200 29513872250 70700 70700 70700 70700 0
212 20250313 155100 29513872250 70700 70700 70700 70700 65973
213 20250313 155000 29513872250 70700 70700 70700 70700 0
214 20250313 154900 29513872250 70700 70700 70700 70700 0
215 20250313 154800 29513872250 70700 70700 70700 70700 0
216 20250313 154700 29513872250 70700 70700 70700 70700 0
217 20250313 154600 29513872250 70700 70700 70700 70700 0
218 20250313 154500 29513872250 70700 70700 70700 70700 0
219 20250313 154400 29513872250 70700 70700 70700 70700 0
220 20250313 154300 29513872250 70700 70700 70700 70700 0
221 20250313 154200 29513872250 70700 70700 70700 70700 0
222 20250313 154100 29513872250 70700 70700 70700 70700 0
223 20250313 154000 29513872250 70700 70700 70700 70700 0
224 20250313 153900 29513872250 70700 70700 70700 70700 0
225 20250313 153800 29513872250 70700 70700 70700 70700 0
226 20250313 153700 29513872250 70700 70700 70700 70700 0
227 20250313 153600 29513872250 70700 70700 70700 70700 0
228 20250313 153500 29513872250 70700 70700 70700 70700 0
229 20250313 153400 29513872250 70700 70700 70700 70700 0
230 20250313 153300 29513872250 70700 70700 70700 70700 0
231 20250313 153200 29513872250 70700 70700 70700 70700 0
232 20250313 153100 29513872250 70700 70700 70700 70700 0
233 20250313 153000 29513872250 70700 70700 70700 70700 65973
234 20250313 152900 24849581150 70200 70200 70200 70200 0
235 20250313 152800 24849581150 70200 70200 70200 70200 0
236 20250313 152700 24849581150 70200 70200 70200 70200 0
237 20250313 152600 24849581150 70200 70200 70200 70200 0
238 20250313 152500 24849581150 70200 70200 70200 70200 0
239 20250313 152400 24849581150 70200 70200 70200 70200 0
240 20250313 152300 24849581150 70200 70200 70200 70200 0
241 20250313 152200 24849581150 70200 70200 70200 70200 0
242 20250313 152100 24849581150 70200 70200 70200 70200 0
243 20250313 152000 24849581150 70200 70200 70200 70200 0
244 20250313 151900 24849581150 70200 70100 70300 70100 1120
245 20250313 151800 24770962450 70200 70300 70300 70100 1759
246 20250313 151700 24647488250 70200 70100 70200 70100 1945
247 20250313 151600 24510984750 70100 70100 70200 70100 569
248 20250313 151500 24471080750 70200 70200 70200 70100 299
249 20250313 151400 24450101600 70100 70100 70200 70100 1096
250 20250313 151300 24373254400 70200 70200 70200 70100 468
251 20250313 151200 24340417800 70200 70200 70200 70100 597
252 20250313 151100 24298540200 70100 70200 70200 70100 599
253 20250313 151000 24256515600 70200 70300 70300 70100 3289
254 20250313 150900 24025612500 70200 70200 70300 70200 794
255 20250313 150800 23969852100 70200 70300 70300 70200 489
256 20250313 150700 23935501700 70200 70300 70300 70200 929
257 20250313 150600 23870263900 70300 70200 70300 70100 3122
258 20250313 150500 23651104500 70100 70200 70200 70100 397
259 20250313 150400 23623260000 70100 70200 70200 70100 325
260 20250313 150300 23600468650 70100 70200 70200 70100 464
261 20250313 150200 23567920050 70200 70150 70300 70100 329
262 20250313 150100 23544836000 70200 70200 70200 70000 862
263 20250313 150000 23484384450 70200 70100 70300 70100 448
264 20250313 145900 23452965950 70100 70100 70300 70100 1092
265 20250313 145800 23376334500 70100 70100 70300 70100 1521
266 20250313 145700 23269672100 70100 70100 70300 70100 848
267 20250313 145600 23210144000 70100 70300 70400 70100 2384
268 20250313 145500 23042908700 70300 70200 70300 70100 817
269 20250313 145400 22985568500 70200 70300 70400 70200 767
270 20250313 145300 22931696800 70300 70300 70400 70200 905
271 20250313 145200 22868060400 70300 70300 70400 70200 476
272 20250313 145100 22834599500 70200 70300 70400 70200 446
273 20250313 145000 22803262800 70300 70300 70400 70200 685
274 20250313 144900 22755125200 70200 70300 70300 70200 213
275 20250313 144800 22740158300 70200 70200 70300 70200 914
276 20250313 144700 22675944500 70200 70300 70300 70200 1159
277 20250313 144600 22594562250 70300 70200 70400 70200 502
278 20250313 144500 22559298750 70200 70300 70400 70200 2207
279 20250313 144400 22404143500 70400 70300 70500 70300 566
280 20250313 144300 22364315100 70400 70400 70500 70300 303
281 20250313 144200 22342982500 70400 70450 70500 70400 492
282 20250313 144100 22308325500 70500 70500 70500 70300 191
283 20250313 144000 22294873300 70500 70400 70500 70300 618
284 20250313 143900 22251384200 70300 70400 70500 70300 742
285 20250313 143800 22199141700 70400 70400 70500 70300 338
286 20250313 143700 22175339900 70500 70500 70500 70300 211
287 20250313 143600 22160480000 70500 70500 70500 70300 571
288 20250313 143500 22120270950 70300 70400 70500 70300 611
289 20250313 143400 22077244250 70400 70500 70500 70300 384
290 20250313 143300 22050213250 70400 70400 70400 70300 479
291 20250313 143200 22016499950 70300 70400 70500 70300 240
292 20250313 143100 21999603750 70300 70400 70500 70300 369
293 20250313 143000 21973636950 70400 70300 70500 70300 529
294 20250313 142900 21936399150 70400 70300 70400 70300 282
295 20250313 142800 21916558250 70400 70400 70500 70300 409
296 20250313 142700 21887761650 70500 70400 70500 70300 523
297 20250313 142600 21850947750 70400 70400 70400 70300 413
298 20250313 142500 21821898150 70300 70400 70400 70300 419
299 20250313 142400 21792404550 70300 70300 70400 70300 656
300 20250313 142300 21746266250 70300 70200 70400 70200 544
301 20250313 142200 21708009450 70300 70300 70400 70300 1224
302 20250313 142100 21621922650 70400 70400 70400 70300 411
303 20250313 142000 21593008350 70400 70300 70400 70200 1148
304 20250313 141900 21512299950 70200 70300 70400 70200 979
305 20250313 141800 21443475550 70300 70400 70400 70300 386
306 20250313 141700 21416321650 70300 70300 70400 70300 273
307 20250313 141600 21397107650 70300 70400 70400 70300 495
308 20250313 141500 21362281850 70300 70500 70500 70300 512
309 20250313 141400 21326204550 70500 70500 70500 70300 515
310 20250313 141300 21289934050 70500 70400 70500 70300 440
311 20250313 141200 21258954850 70400 70300 70400 70300 556
312 20250313 141100 21219856450 70300 70400 70500 70300 563
313 20250313 141000 21180240750 70400 70500 70500 70400 1003
314 20250313 140900 21109585050 70400 70500 70500 70400 658
315 20250313 140800 21063226850 70500 70600 70600 70500 573
316 20250313 140700 21022807750 70600 70500 70600 70400 502
317 20250313 140600 20987436150 70500 70500 70600 70400 313
318 20250313 140500 20965361500 70500 70500 70600 70400 759
319 20250313 140400 20911835700 70500 70500 70600 70400 890
320 20250313 140300 20849091000 70500 70400 70600 70400 922
321 20250313 140200 20784120700 70400 70500 70500 70400 473
322 20250313 140100 20750800900 70500 70600 70600 70400 939
323 20250313 140000 20684601300 70500 70500 70600 70500 1193
324 20250313 135900 20600431950 70500 70600 70600 70500 939
325 20250313 135800 20534212900 70500 70400 70600 70400 2538
326 20250313 135700 20355283500 70400 70500 70500 70400 441
327 20250313 135600 20324227300 70500 70400 70500 70300 368
328 20250313 135500 20298325600 70300 70400 70500 70300 854
329 20250313 135400 20238184100 70400 70400 70500 70400 213
330 20250313 135300 20223180700 70500 70300 70500 70200 1872
331 20250313 135200 20091453600 70300 70400 70400 70300 417
332 20250313 135100 20062115000 70400 70500 70500 70300 1116
333 20250313 135000 19983556500 70500 70300 70500 70200 907
334 20250313 134900 19919695700 70200 70300 70400 70200 849
335 20250313 134800 19859996500 70300 70300 70400 70300 1584
336 20250313 134700 19748494400 70300 70300 70400 70200 2400
337 20250313 134600 19579784600 70300 70100 70300 70100 1437
338 20250313 134500 19478926200 70100 70200 70200 70000 1407
339 20250313 134400 19380286100 70200 70100 70200 70100 183
340 20250313 134300 19367448400 70200 70200 70200 70100 525
341 20250313 134200 19330633800 70100 70100 70200 70100 582
342 20250313 134100 19289817600 70100 70100 70200 70100 357
343 20250313 134000 19264783700 70200 70100 70200 70100 474
344 20250313 133900 19231528200 70200 70100 70200 70000 440
345 20250313 133800 19200693600 70000 70000 70200 70000 634
346 20250313 133700 19156250400 70100 70000 70100 70000 279
347 20250313 133600 19136707300 70100 70200 70200 70000 639
348 20250313 133500 19091914300 70200 70100 70200 70100 850
349 20250313 133400 19032306500 70200 70200 70200 70100 518
350 20250313 133300 18995957200 70200 70200 70200 70100 368
351 20250313 133200 18970147200 70100 70100 70200 70100 810
352 20250313 133100 18913341900 70200 70100 70200 70100 512
353 20250313 133000 18877435400 70200 70000 70200 70000 676
354 20250313 132900 18830038800 70000 70100 70100 69800 4238
355 20250313 132800 18533983900 70000 70100 70100 70000 402
356 20250313 132700 18505831650 70000 70000 70100 70000 466
357 20250313 132600 18473197050 70000 70000 70100 70000 276
358 20250313 132500 18453866850 70000 69900 70100 69800 710
359 20250313 132400 18404192250 70000 69700 70000 69700 2567
360 20250313 132300 18224976850 69800 69800 69900 69700 2547
361 20250313 132200 18047299100 69800 69900 69900 69800 2087
362 20250313 132100 17901613550 69900 69900 70000 69800 2223
363 20250313 132000 17746265050 69900 70000 70100 69900 8204
364 20250313 131900 17172143250 70000 70100 70100 70000 1101
365 20250313 131800 17095064050 70000 70000 70100 70000 1198
366 20250313 131700 17011186150 70000 70000 70150 70000 1037
367 20250313 131600 16938572650 70000 70200 70200 70000 970
368 20250313 131500 16870575550 70100 70100 70300 70100 1286
369 20250313 131400 16780393650 70100 70200 70300 70100 426
370 20250313 131300 16750496950 70200 70100 70200 70100 292
371 20250313 131200 16730017000 70100 70200 70200 70100 195
372 20250313 131100 16716334400 70200 70100 70200 70100 458
373 20250313 131000 16684217600 70200 70200 70200 70100 406
374 20250313 130900 16655733000 70100 70200 70200 70100 277
375 20250313 130800 16636300400 70100 70100 70200 70000 548
376 20250313 130700 16597884900 70100 70100 70100 70000 597
377 20250313 130600 16556046100 70100 70100 70100 70000 462
378 20250313 130500 16523685700 70000 70000 70100 70000 471
379 20250313 130400 16490687200 70000 70000 70100 70000 498
380 20250313 130300 16455815500 70100 70100 70100 70000 1000
381 20250313 130200 16385743200 70100 70000 70100 70000 2146
382 20250313 130100 16235480800 70100 70100 70100 70000 390
383 20250313 130000 16208160300 70100 70100 70100 70000 640
384 20250313 125900 16163315200 70000 70000 70100 70000 432
385 20250313 125800 16133061300 70100 70000 70100 70000 1525
386 20250313 125700 16026301100 70100 70200 70200 70100 1981
387 20250313 125600 15887403800 70100 70100 70200 70100 565
388 20250313 125500 15847765100 70100 70100 70200 70100 1057
389 20250313 125400 15773647400 70200 70200 70200 70100 495
390 20250313 125300 15738925000 70200 70150 70200 70100 430
391 20250313 125200 15708759250 70150 70100 70200 70100 1310
392 20250313 125100 15616915000 70100 70100 70200 70100 2450
393 20250313 125000 15445140450 70200 70200 70200 70100 679
394 20250313 124900 15397500700 70200 70150 70200 70100 753
395 20250313 124800 15344678150 70200 70200 70300 70100 703
396 20250313 124700 15295323850 70300 70200 70300 70200 324
397 20250313 124600 15272559750 70300 70300 70300 70200 331
398 20250313 124500 15249306750 70200 70300 70300 70200 353
399 20250313 124400 15224505250 70200 70300 70300 70200 303
400 20250313 124300 15203226350 70250 70200 70300 70200 409
401 20250313 124200 15174507550 70300 70200 70300 70200 321
402 20250313 124100 15151966550 70300 70300 70300 70200 152
403 20250313 124000 15141285150 70300 70300 70400 70200 714
404 20250313 123900 15091112550 70300 70300 70300 70200 118
405 20250313 123800 15082820150 70200 70300 70300 70200 427
406 20250313 123700 15052834350 70300 70400 70400 70200 2047
407 20250313 123600 14908956250 70300 70400 70400 70300 344
408 20250313 123500 14884760650 70300 70300 70400 70300 366
409 20250313 123400 14859007450 70400 70400 70400 70300 416
410 20250313 123300 14829745650 70400 70400 70400 70300 315
411 20250313 123200 14807581450 70300 70300 70400 70300 395
412 20250313 123100 14779788050 70300 70300 70400 70300 233
413 20250313 123000 14763393050 70400 70300 70400 70300 528
414 20250313 122900 14726250350 70300 70400 70400 70300 272
415 20250313 122800 14707107150 70300 70400 70400 70300 492
416 20250313 122700 14672496050 70400 70400 70500 70300 278
417 20250313 122600 14652927850 70400 70400 70500 70300 415
418 20250313 122500 14623716950 70400 70400 70500 70300 358
419 20250313 122400 14598501650 70400 70400 70500 70300 437
420 20250313 122300 14567742850 70500 70500 70500 70300 316
421 20250313 122200 14545487650 70500 70400 70600 70400 716
422 20250313 122100 14495039450 70500 70500 70600 70400 199
423 20250313 122000 14481013350 70500 70500 70500 70400 589
424 20250313 121900 14439510150 70400 70400 70500 70400 239
425 20250313 121800 14422671150 70500 70500 70500 70400 407
426 20250313 121700 14394009200 70400 70300 70500 70300 447
427 20250313 121600 14362564800 70500 70400 70500 70300 247
428 20250313 121500 14345172400 70300 70400 70600 70300 484
429 20250313 121400 14311079700 70300 70400 70400 70300 347
430 20250313 121300 14286674500 70300 70400 70400 70300 491
431 20250313 121200 14252146300 70300 70400 70500 70300 292
432 20250313 121100 14231583600 70400 70300 70400 70300 196
433 20250313 121000 14217797000 70400 70400 70500 70300 467
434 20250313 120900 14184918200 70400 70400 70400 70300 444
435 20250313 120800 14153673500 70300 70500 70500 70300 1470
436 20250313 120700 14050170600 70500 70500 70600 70400 172
437 20250313 120600 14038045900 70500 70400 70500 70400 487
438 20250313 120500 14003722300 70400 70400 70500 70400 649
439 20250313 120400 13958005600 70500 70500 70500 70400 268
440 20250313 120300 13939115700 70400 70500 70600 70400 2307
441 20250313 120200 13776471700 70500 70600 70600 70500 236
442 20250313 120100 13759824500 70600 70600 70600 70500 742
443 20250313 120000 13707457200 70600 70500 70600 70500 558
444 20250313 115900 13668075600 70600 70600 70600 70500 314
445 20250313 115800 13645923000 70600 70600 70600 70500 381
446 20250313 115700 13619044500 70500 70400 70600 70400 1220
447 20250313 115600 13533054000 70500 70500 70500 70400 190
448 20250313 115500 13519664050 70500 70400 70500 70400 479
449 20250313 115400 13485920250 70400 70500 70500 70400 985
450 20250313 115300 13416552750 70500 70300 70500 70300 345
451 20250313 115200 13392265350 70500 70300 70500 70300 348
452 20250313 115100 13367764350 70400 70400 70500 70300 354
453 20250313 115000 13342856350 70400 70400 70500 70300 476
454 20250313 114900 13309346150 70300 70400 70400 70300 400
455 20250313 114800 13281204950 70400 70400 70400 70300 446
456 20250313 114700 13249817150 70400 70400 70400 70300 257
457 20250313 114600 13231737750 70400 70500 70500 70300 405
458 20250313 114500 13203234350 70500 70450 70500 70400 1113
459 20250313 114400 13124857100 70400 70400 70500 70400 186
460 20250313 114300 13111752450 70400 70400 70500 70300 707
461 20250313 114200 13061971550 70400 70500 70500 70300 631
462 20250313 114100 13017532950 70500 70200 70500 70200 3747
463 20250313 114000 12753931350 70200 70200 70300 70200 361
464 20250313 113900 12728570550 70300 70300 70300 70200 559
465 20250313 113800 12689318850 70200 70300 70300 70200 460
466 20250313 113700 12657002750 70300 70200 70300 70200 299
467 20250313 113600 12636004400 70300 70250 70300 70200 276
468 20250313 113500 12616619250 70300 70200 70300 70100 653
469 20250313 113400 12570738750 70200 70300 70300 70200 768
470 20250313 113300 12516812600 70200 70200 70300 70200 431
471 20250313 113200 12486543750 70300 70200 70300 70100 346
472 20250313 113100 12462251000 70200 70300 70300 70100 1158
473 20250313 113000 12380963700 70300 70200 70300 70200 1087
474 20250313 112900 12304576450 70200 70300 70300 70100 506
475 20250313 112800 12269042000 70200 70300 70300 70100 489
476 20250313 112700 12234701450 70200 70200 70300 70200 445
477 20250313 112600 12203445800 70200 70200 70300 70200 447
478 20250313 112500 12172057450 70300 70200 70300 70200 568
479 20250313 112400 12132157150 70300 70200 70300 70100 821
480 20250313 112300 12074495850 70300 70150 70300 70100 485
481 20250313 112200 12040462700 70100 70200 70300 70100 326
482 20250313 112100 12017591900 70200 70200 70300 70100 400
483 20250313 112000 11989521750 70200 70100 70300 70100 652
484 20250313 111900 11943761050 70100 70200 70200 70100 250
485 20250313 111800 11926224950 70200 70100 70300 70100 505
486 20250313 111700 11890804650 70100 70200 70300 70100 198
487 20250313 111600 11876905150 70200 70200 70300 70100 753
488 20250313 111500 11824069550 70100 70200 70300 70100 1721
489 20250313 111400 11703382050 70200 70100 70300 70100 360
490 20250313 111300 11678109250 70300 70100 70300 70100 725
491 20250313 111200 11627251200 70100 70200 70300 70100 1900
492 20250313 111100 11493968750 70200 70300 70300 70200 604
493 20250313 111000 11451553350 70200 70300 70300 70200 915
494 20250313 110900 11387288250 70300 70200 70300 70200 221
495 20250313 110800 11371762750 70300 70300 70300 70100 954
496 20250313 110700 11304799150 70200 70100 70300 70100 1020
497 20250313 110600 11233227550 70200 70300 70300 70200 1106
498 20250313 110500 11155578450 70200 70200 70300 70200 618
499 20250313 110400 11112173350 70300 70300 70300 70200 340
500 20250313 110300 11088282150 70200 70300 70300 70200 399
501 20250313 110200 11060260050 70300 70300 70300 70200 462
502 20250313 110100 11027817650 70200 70200 70300 70200 480
503 20250313 110000 10994098450 70300 70200 70300 70200 1644
504 20250313 105900 10878665150 70300 70300 70400 70200 1389
505 20250313 105800 10781025450 70400 70400 70400 70300 460
506 20250313 105700 10748676250 70300 70400 70400 70300 251
507 20250313 105600 10731020350 70400 70400 70400 70300 664
508 20250313 105500 10684331350 70300 70400 70400 70200 1013
509 20250313 105400 10613100450 70400 70300 70400 70300 489
510 20250313 105300 10578709650 70300 70400 70400 70300 220
511 20250313 105200 10563234050 70400 70400 70400 70300 1054
512 20250313 105100 10489129850 70400 70400 70400 70300 279
513 20250313 105000 10469498950 70300 70300 70400 70200 715
514 20250313 104900 10419210150 70200 70400 70400 70200 174
515 20250313 104800 10406982250 70300 70300 70400 70200 360
516 20250313 104700 10381684950 70300 70300 70400 70200 621
517 20250313 104600 10338056100 70300 70400 70400 70200 660
518 20250313 104500 10291656600 70400 70300 70500 70200 515
519 20250313 104400 10255404400 70300 70300 70400 70200 395
520 20250313 104300 10227643400 70300 70400 70400 70300 346
521 20250313 104200 10203309900 70400 70300 70500 70300 504
522 20250313 104100 10167854000 70500 70300 70500 70300 529
523 20250313 104000 10130616700 70400 70400 70400 70200 432
524 20250313 103900 10100234400 70300 70300 70400 70200 2223
525 20250313 103800 9944141900 70300 70400 70400 70200 412
526 20250313 103700 9915186400 70400 70300 70400 70200 595
527 20250313 103600 9873370000 70300 70300 70400 70200 3319
528 20250313 103500 9640018450 70300 70300 70400 70200 435
529 20250313 103400 9609442950 70300 70200 70400 70200 343
530 20250313 103300 9585346550 70300 70300 70400 70200 453
531 20250313 103200 9553505250 70300 70300 70300 70200 321
532 20250313 103100 9530954450 70200 70300 70300 70200 309
533 20250313 103000 9509245550 70400 70300 70400 70200 541
534 20250313 102900 9471220150 70400 70400 70400 70200 282
535 20250313 102800 9451384850 70400 70300 70400 70300 1378
536 20250313 102700 9354424250 70300 70200 70300 70200 1102
537 20250313 102600 9277029050 70200 70300 70400 70200 420
538 20250313 102500 9247514150 70400 70300 70400 70200 303
539 20250313 102400 9226207950 70300 70300 70400 70300 211
540 20250313 102300 9211366550 70300 70300 70400 70200 636
541 20250313 102200 9166659150 70300 70400 70400 70300 564
542 20250313 102100 9126996250 70400 70400 70400 70300 219
543 20250313 102000 9111589350 70400 70400 70400 70300 340
544 20250313 101900 9087661350 70500 70300 70500 70100 2185
545 20250313 101800 8934005350 70200 70200 70300 70100 1002
546 20250313 101700 8863655150 70300 70200 70300 70200 337
547 20250313 101600 8839984250 70300 70300 70300 70200 882
548 20250313 101500 8778056900 70300 70300 70300 70200 528
549 20250313 101400 8740964100 70300 70200 70300 70200 179
550 20250313 101300 8728383600 70200 70300 70300 70200 1239
551 20250313 101200 8641363500 70300 70300 70300 70200 766
552 20250313 101100 8587561750 70300 70300 70300 70200 966
553 20250313 101000 8519666750 70300 70300 70300 70200 625
554 20250313 100900 8475746550 70300 70200 70300 70200 988
555 20250313 100800 8406371650 70300 70200 70300 70200 194
556 20250313 100700 8392738650 70200 70100 70200 70100 783
557 20250313 100600 8337790750 70200 70200 70200 70100 300
558 20250313 100500 8316743150 70100 70200 70200 70100 1024
559 20250313 100400 8244929650 70200 70100 70200 70100 256
560 20250313 100300 8226969850 70200 70200 70300 70100 550
561 20250313 100200 8188380050 70200 70200 70300 70100 648
562 20250313 100100 8142905750 70100 70250 70300 70100 531
563 20250313 100000 8105630900 70300 70300 70300 70100 366
564 20250313 095900 8079917000 70300 70200 70300 70100 951
565 20250313 095800 8013165950 70200 70200 70200 70100 3450
566 20250313 095700 7771263650 70100 70200 70300 70100 2694
567 20250313 095600 7582167900 70200 70300 70300 70200 850
568 20250313 095500 7522441400 70200 70200 70300 70200 664
569 20250313 095400 7475798800 70200 70200 70300 70100 669
570 20250313 095300 7428832800 70200 70100 70200 70100 3166
571 20250313 095200 7206695500 70200 70300 70400 70100 5503
572 20250313 095100 6820077000 70400 70400 70400 70300 519
573 20250313 095000 6783565900 70300 70500 70500 70300 1967
574 20250313 094900 6645087100 70500 70400 70500 70400 1109
575 20250313 094800 6566961000 70400 70500 70500 70300 2886
576 20250313 094700 6363684900 70500 70500 70500 70400 1013
577 20250313 094600 6292324800 70500 70500 70600 70500 985
578 20250313 094500 6222877800 70500 70600 70600 70450 1607
579 20250313 094400 6109545000 70500 70600 70600 70500 261
580 20250313 094300 6091134900 70600 70600 70600 70500 250
581 20250313 094200 6073499700 70500 70550 70600 70400 1960
582 20250313 094100 5935314150 70550 70500 70600 70500 889
583 20250313 094000 5872637800 70400 70600 70700 70400 1381
584 20250313 093900 5775174200 70600 70500 70600 70500 3124
585 20250313 093800 5554891200 70500 70500 70600 70400 919
586 20250313 093700 5490121600 70600 70500 70600 70500 447
587 20250313 093600 5458603600 70500 70500 70600 70400 610
588 20250313 093500 5415603100 70500 70500 70600 70400 609
589 20250313 093400 5372674500 70500 70500 70500 70400 381
590 20250313 093300 5345818800 70500 70400 70600 70300 1982
591 20250313 093200 5206214200 70400 70600 70700 70400 4469
592 20250313 093100 4890868000 70600 70800 70800 70600 1811
593 20250313 093000 4762831150 70700 70700 70800 70700 249
594 20250313 092900 4745207250 70700 70750 70800 70700 458
595 20250313 092800 4712813800 70750 70800 70800 70700 386
596 20250313 092700 4685518600 70700 70900 70900 70700 3148
597 20250313 092600 4462639900 70900 70800 70900 70800 303
598 20250313 092500 4441168700 70800 70800 70900 70800 1098
599 20250313 092400 4363400200 70800 70800 70800 70700 781
600 20250313 092300 4308109250 70800 70800 70850 70700 250
601 20250313 092200 4290410200 70700 70800 70900 70700 1032
602 20250313 092100 4217339200 70700 70700 70800 70700 2173
603 20250313 092000 4063578750 70600 70700 70800 70600 1152
604 20250313 091900 3982121150 70600 70600 70700 70600 438
605 20250313 091800 3951158050 70700 70700 70800 70600 1763
606 20250313 091700 3826538750 70700 70800 70900 70700 1265
607 20250313 091600 3736982950 70800 70900 70900 70700 1016
608 20250313 091500 3664998850 70900 70700 70900 70700 1296
609 20250313 091400 3573325950 70900 70900 70900 70700 2368
610 20250313 091300 3405626750 70900 70900 70900 70800 744
611 20250313 091200 3352911650 71000 71000 71100 70800 2640
612 20250313 091100 3165364850 71100 70900 71200 70600 3912
613 20250313 091000 2887860950 70800 70750 70900 70600 1624
614 20250313 090900 2772962450 70800 70700 70800 70600 1492
615 20250313 090800 2667514450 70700 70650 70800 70600 1497
616 20250313 090700 2561682300 70700 70850 70900 70700 2952
617 20250313 090600 2352814850 70900 70900 71000 70800 1832
618 20250313 090500 2223022150 70900 71200 71200 70700 6317
619 20250313 090400 1774963050 71200 71200 71300 71100 2923
620 20250313 090300 1566976750 71200 70800 71200 70800 4338
621 20250313 090200 1258810950 70700 70800 71000 70600 4727
622 20250313 090100 924199250 70800 70800 71100 70600 6206
623 20250313 090000 484441500 70800 70700 70900 70700 6843

1
035900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,32010,35532492,2250303000,2497934187600,0.09
20250310,84014,35532492,6141423400,2597425165200,0.24
20250307,96327,35532492,7763956200,2863918855200,0.27
20250306,96501,35532492,7710429900,2839046110800,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 32010 35532492 2250303000 2497934187600 0.09
3 20250310 84014 35532492 6141423400 2597425165200 0.24
4 20250307 96327 35532492 7763956200 2863918855200 0.27
5 20250306 96501 35532492 7710429900 2839046110800 0.27