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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003550/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184100,22961567950,68300,68300,68300,68300,23127
20250311,184000,22961567950,68300,68300,68300,68300,0
20250311,183900,22961567950,68300,68300,68300,68300,0
20250311,183800,22961567950,68300,68300,68300,68300,0
20250311,183700,22961567950,68300,68300,68300,68300,0
20250311,183600,22961567950,68300,68300,68300,68300,0
20250311,183500,22961567950,68300,68300,68300,68300,0
20250311,183400,22961567950,68300,68300,68300,68300,0
20250311,183300,22961567950,68300,68300,68300,68300,0
20250311,183200,22961567950,68300,68300,68300,68300,0
20250311,183100,22961567950,68300,68300,68300,68300,0
20250311,183000,22961567950,68300,68300,68300,68300,0
20250311,182900,22961567950,68300,68300,68300,68300,0
20250311,182800,22961567950,68300,68300,68300,68300,0
20250311,182700,22961567950,68300,68300,68300,68300,0
20250311,182600,22961567950,68300,68300,68300,68300,0
20250311,182500,22961567950,68300,68300,68300,68300,0
20250311,182400,22961567950,68300,68300,68300,68300,0
20250311,182300,22961567950,68300,68300,68300,68300,0
20250311,182200,22961567950,68300,68300,68300,68300,0
20250311,182100,22961567950,68300,68300,68300,68300,0
20250311,182000,22961567950,68300,68300,68300,68300,0
20250311,181900,22961567950,68300,68300,68300,68300,0
20250311,181800,22961567950,68300,68300,68300,68300,0
20250311,181700,22961567950,68300,68300,68300,68300,0
20250311,181600,22961567950,68300,68300,68300,68300,0
20250311,181500,22961567950,68300,68300,68300,68300,0
20250311,181400,22961567950,68300,68300,68300,68300,0
20250311,181300,22961567950,68300,68300,68300,68300,0
20250311,181200,22961567950,68300,68300,68300,68300,0
20250311,181100,22961567950,68300,68300,68300,68300,23127
20250311,181000,22961567950,68300,68300,68300,68300,0
20250311,180900,22961567950,68300,68300,68300,68300,0
20250311,180800,22961567950,68300,68300,68300,68300,0
20250311,180700,22961567950,68300,68300,68300,68300,0
20250311,180600,22961567950,68300,68300,68300,68300,0
20250311,180500,22961567950,68300,68300,68300,68300,0
20250311,180400,22961567950,68300,68300,68300,68300,0
20250311,180300,22961567950,68300,68300,68300,68300,0
20250311,180200,22961567950,68300,68300,68300,68300,0
20250311,180100,22961567950,68300,68300,68300,68300,0
20250311,180000,22961567950,68300,68300,68300,68300,0
20250311,175900,22961567950,68300,68300,68300,68300,0
20250311,175800,22961567950,68300,68300,68300,68300,0
20250311,175700,22961567950,68300,68300,68300,68300,0
20250311,175600,22961567950,68300,68300,68300,68300,0
20250311,175500,22961567950,68300,68300,68300,68300,0
20250311,175400,22961567950,68300,68300,68300,68300,0
20250311,175300,22961567950,68300,68300,68300,68300,0
20250311,175200,22961567950,68300,68300,68300,68300,0
20250311,175100,22961567950,68300,68300,68300,68300,0
20250311,175000,22961567950,68300,68300,68300,68300,0
20250311,174900,22961567950,68300,68300,68300,68300,0
20250311,174800,22961567950,68300,68300,68300,68300,0
20250311,174700,22961567950,68300,68300,68300,68300,0
20250311,174600,22961567950,68300,68300,68300,68300,0
20250311,174500,22961567950,68300,68300,68300,68300,0
20250311,174400,22961567950,68300,68300,68300,68300,0
20250311,174300,22961567950,68300,68300,68300,68300,0
20250311,174200,22961567950,68300,68300,68300,68300,0
20250311,174100,22961567950,68300,68300,68300,68300,23127
20250311,174000,22961567950,68300,68300,68300,68300,0
20250311,173900,22961567950,68300,68300,68300,68300,0
20250311,173800,22961567950,68300,68300,68300,68300,0
20250311,173700,22961567950,68300,68300,68300,68300,0
20250311,173600,22961567950,68300,68300,68300,68300,0
20250311,173500,22961567950,68300,68300,68300,68300,0
20250311,173400,22961567950,68300,68300,68300,68300,0
20250311,173300,22961567950,68300,68300,68300,68300,0
20250311,173200,22961567950,68300,68300,68300,68300,0
20250311,173100,22961567950,68300,68300,68300,68300,0
20250311,173000,22961567950,68300,68300,68300,68300,0
20250311,172900,22961567950,68300,68300,68300,68300,0
20250311,172800,22961567950,68300,68300,68300,68300,0
20250311,172700,22961567950,68300,68300,68300,68300,0
20250311,172600,22961567950,68300,68300,68300,68300,0
20250311,172500,22961567950,68300,68300,68300,68300,0
20250311,172400,22961567950,68300,68300,68300,68300,0
20250311,172300,22961567950,68300,68300,68300,68300,0
20250311,172200,22961567950,68300,68300,68300,68300,0
20250311,172100,22961567950,68300,68300,68300,68300,0
20250311,172000,22961567950,68300,68300,68300,68300,0
20250311,171900,22961567950,68300,68300,68300,68300,0
20250311,171800,22961567950,68300,68300,68300,68300,0
20250311,171700,22961567950,68300,68300,68300,68300,0
20250311,171600,22961567950,68300,68300,68300,68300,0
20250311,171500,22961567950,68300,68300,68300,68300,0
20250311,171400,22961567950,68300,68300,68300,68300,0
20250311,171300,22961567950,68300,68300,68300,68300,0
20250311,171200,22961567950,68300,68300,68300,68300,0
20250311,171100,22961567950,68300,68300,68300,68300,23127
20250311,171000,22961567950,68300,68300,68300,68300,0
20250311,170900,22961567950,68300,68300,68300,68300,0
20250311,170800,22961567950,68300,68300,68300,68300,0
20250311,170700,22961567950,68300,68300,68300,68300,0
20250311,170600,22961567950,68300,68300,68300,68300,0
20250311,170500,22961567950,68300,68300,68300,68300,0
20250311,170400,22961567950,68300,68300,68300,68300,0
20250311,170300,22961567950,68300,68300,68300,68300,0
20250311,170200,22961567950,68300,68300,68300,68300,0
20250311,170100,22961567950,68300,68300,68300,68300,0
20250311,170000,22961567950,68300,68300,68300,68300,0
20250311,165900,22961567950,68300,68300,68300,68300,0
20250311,165800,22961567950,68300,68300,68300,68300,0
20250311,165700,22961567950,68300,68300,68300,68300,0
20250311,165600,22961567950,68300,68300,68300,68300,0
20250311,165500,22961567950,68300,68300,68300,68300,0
20250311,165400,22961567950,68300,68300,68300,68300,0
20250311,165300,22961567950,68300,68300,68300,68300,0
20250311,165200,22961567950,68300,68300,68300,68300,0
20250311,165100,22961567950,68300,68300,68300,68300,0
20250311,165000,22961567950,68300,68300,68300,68300,0
20250311,164900,22961567950,68300,68300,68300,68300,0
20250311,164800,22961567950,68300,68300,68300,68300,0
20250311,164700,22961567950,68300,68300,68300,68300,0
20250311,164600,22961567950,68300,68300,68300,68300,0
20250311,164500,22961567950,68300,68300,68300,68300,0
20250311,164400,22961567950,68300,68300,68300,68300,0
20250311,164300,22961567950,68300,68300,68300,68300,0
20250311,164200,22961567950,68300,68300,68300,68300,0
20250311,164100,22961567950,68300,68300,68300,68300,23127
20250311,164000,22961567950,68300,68300,68300,68300,0
20250311,163900,22961567950,68300,68300,68300,68300,0
20250311,163800,22961567950,68300,68300,68300,68300,0
20250311,163700,22961567950,68300,68300,68300,68300,0
20250311,163600,22961567950,68300,68300,68300,68300,0
20250311,163500,22961567950,68300,68300,68300,68300,0
20250311,163400,22961567950,68300,68300,68300,68300,0
20250311,163300,22961567950,68300,68300,68300,68300,0
20250311,163200,22961567950,68300,68300,68300,68300,0
20250311,163100,22961567950,68300,68300,68300,68300,0
20250311,163000,22961567950,68300,68300,68300,68300,0
20250311,162900,22961567950,68300,68300,68300,68300,0
20250311,162800,22961567950,68300,68300,68300,68300,0
20250311,162700,22961567950,68300,68300,68300,68300,0
20250311,162600,22961567950,68300,68300,68300,68300,0
20250311,162500,22961567950,68300,68300,68300,68300,0
20250311,162400,22961567950,68300,68300,68300,68300,0
20250311,162300,22961567950,68300,68300,68300,68300,0
20250311,162200,22961567950,68300,68300,68300,68300,0
20250311,162100,22961567950,68300,68300,68300,68300,0
20250311,162000,22961567950,68300,68300,68300,68300,0
20250311,161900,22961567950,68300,68300,68300,68300,0
20250311,161800,22961567950,68300,68300,68300,68300,0
20250311,161700,22961567950,68300,68300,68300,68300,0
20250311,161600,22961567950,68300,68300,68300,68300,0
20250311,161500,22961567950,68300,68300,68300,68300,0
20250311,161400,22961567950,68300,68300,68300,68300,0
20250311,161300,22961567950,68300,68300,68300,68300,0
20250311,161200,22961567950,68300,68300,68300,68300,0
20250311,161100,22961567950,68300,68300,68300,68300,23127
20250311,161000,22961567950,68300,68300,68300,68300,0
20250311,160900,22961567950,68300,68300,68300,68300,0
20250311,160800,22961567950,68300,68300,68300,68300,0
20250311,160700,22961567950,68300,68300,68300,68300,0
20250311,160600,22961567950,68300,68300,68300,68300,0
20250311,160500,22961567950,68300,68300,68300,68300,0
20250311,160400,22961567950,68300,68300,68300,68300,0
20250311,160300,22961567950,68300,68300,68300,68300,0
20250311,160200,22961567950,68300,68300,68300,68300,0
20250311,160100,22961567950,68300,68300,68300,68300,0
20250311,160000,22961567950,68300,68300,68300,68300,0
20250311,155900,22961567950,68300,68300,68300,68300,0
20250311,155800,22961567950,68300,68300,68300,68300,0
20250311,155700,22961567950,68300,68300,68300,68300,0
20250311,155600,22961567950,68300,68300,68300,68300,0
20250311,155500,22961567950,68300,68300,68300,68300,0
20250311,155400,22961567950,68300,68300,68300,68300,0
20250311,155300,22961567950,68300,68300,68300,68300,0
20250311,155200,22961567950,68300,68300,68300,68300,0
20250311,155100,22961567950,68300,68300,68300,68300,0
20250311,155000,22961567950,68300,68300,68300,68300,0
20250311,154900,22961567950,68300,68300,68300,68300,0
20250311,154800,22961567950,68300,68300,68300,68300,0
20250311,154700,22961567950,68300,68300,68300,68300,0
20250311,154600,22961567950,68300,68300,68300,68300,0
20250311,154500,22961567950,68300,68300,68300,68300,0
20250311,154400,22961567950,68300,68300,68300,68300,0
20250311,154300,22961567950,68300,68300,68300,68300,0
20250311,154200,22961567950,68300,68300,68300,68300,0
20250311,154100,22961567950,68300,68300,68300,68300,23127
20250311,154000,22961567950,68300,68300,68300,68300,0
20250311,153900,22961567950,68300,68300,68300,68300,0
20250311,153800,22961567950,68300,68300,68300,68300,0
20250311,153700,22961567950,68300,68300,68300,68300,0
20250311,153600,22961567950,68300,68300,68300,68300,0
20250311,153500,22961567950,68300,68300,68300,68300,0
20250311,153400,22961567950,68300,68300,68300,68300,0
20250311,153300,22961567950,68300,68300,68300,68300,0
20250311,153200,22961567950,68300,68300,68300,68300,0
20250311,153100,22961567950,68300,68300,68300,68300,0
20250311,153000,22961567950,68300,68300,68300,68300,23127
20250311,152900,21381993850,68400,68400,68400,68400,0
20250311,152800,21381993850,68400,68400,68400,68400,0
20250311,152700,21381993850,68400,68400,68400,68400,0
20250311,152600,21381993850,68400,68400,68400,68400,0
20250311,152500,21381993850,68400,68400,68400,68400,0
20250311,152400,21381993850,68400,68400,68400,68400,0
20250311,152300,21381993850,68400,68400,68400,68400,0
20250311,152200,21381993850,68400,68400,68400,68400,0
20250311,152100,21381993850,68400,68400,68400,68400,0
20250311,152000,21381993850,68400,68400,68400,68400,0
20250311,151900,21381993850,68400,68400,68500,68300,2993
20250311,151800,21177260950,68500,68400,68500,68400,1944
20250311,151700,21044116850,68500,68500,68500,68400,479
20250311,151600,21011350150,68500,68500,68600,68400,1955
20250311,151500,20877449050,68500,68500,68600,68500,659
20250311,151400,20832303150,68600,68500,68600,68500,602
20250311,151300,20791052550,68500,68500,68600,68500,425
20250311,151200,20761922950,68600,68500,68600,68400,337
20250311,151100,20738824350,68500,68400,68500,68400,1770
20250311,151000,20617610550,68400,68400,68500,68400,247
20250311,150900,20600704250,68500,68600,68600,68500,1172
20250311,150800,20520404950,68600,68500,68600,68500,2333
20250311,150700,20360581950,68500,68500,68500,68400,983
20250311,150600,20293253050,68500,68400,68600,68400,4009
20250311,150500,20018634850,68500,68500,68600,68400,2900
20250311,150400,19820028750,68500,68400,68500,68300,3596
20250311,150300,19573940650,68400,68400,68400,68300,265
20250311,150200,19555815750,68300,68200,68400,68200,5026
20250311,150100,19212517450,68200,68200,68300,68200,906
20250311,150000,19150723750,68200,68200,68300,68200,751
20250311,145900,19099499150,68200,68200,68300,68200,572
20250311,145800,19060481550,68200,68300,68300,68200,1930
20250311,145700,18928853850,68200,68300,68300,68200,482
20250311,145600,18895977750,68300,68400,68400,68300,916
20250311,145500,18833408850,68400,68400,68400,68300,218
20250311,145400,18818517750,68300,68400,68400,68300,400
20250311,145300,18791193350,68300,68300,68400,68300,2693
20250311,145200,18607257450,68400,68300,68400,68300,135
20250311,145100,18598036750,68400,68300,68400,68300,151
20250311,145000,18587717750,68400,68300,68400,68300,3530
20250311,144900,18346286050,68400,68300,68400,68300,139
20250311,144800,18336788650,68400,68500,68500,68300,2346
20250311,144700,18176319000,68500,68400,68500,68400,498
20250311,144600,18142223700,68400,68500,68500,68400,612
20250311,144500,18100305850,68400,68300,68500,68300,2931
20250311,144400,17899846850,68300,68300,68400,68300,1648
20250311,144300,17787288050,68300,68300,68400,68300,101
20250311,144200,17780384550,68400,68400,68500,68300,937
20250311,144100,17716299150,68400,68400,68500,68400,537
20250311,144000,17679567450,68400,68400,68500,68400,371
20250311,143900,17654187750,68400,68600,68600,68400,1200
20250311,143800,17571986250,68600,68600,68600,68500,329
20250311,143700,17549430550,68600,68600,68700,68600,304
20250311,143600,17528566350,68600,68600,68700,68600,137
20250311,143500,17519164350,68700,68600,68700,68600,411
20250311,143400,17490953950,68700,68700,68700,68600,1934
20250311,143300,17358262250,68700,68600,68700,68600,50
20250311,143200,17354830650,68600,68600,68800,68600,2803
20250311,143100,17162286150,68700,68700,68700,68600,154
20250311,143000,17151716050,68700,68600,68700,68600,420
20250311,142900,17122889850,68600,68600,68700,68600,84
20250311,142800,17117122050,68600,68700,68700,68600,42
20250311,142700,17114238550,68700,68600,68800,68500,3765
20250311,142600,16855645750,68600,68600,68600,68500,362
20250311,142500,16830817850,68500,68500,68500,68400,523
20250311,142400,16794994450,68500,68500,68500,68400,922
20250311,142300,16731844150,68400,68500,68500,68400,53
20250311,142200,16728217450,68500,68600,68600,68400,887
20250311,142100,16667460050,68600,68500,68600,68500,660
20250311,142000,16622186650,68500,68600,68700,68500,809
20250311,141900,16566759150,68600,68600,68700,68500,2234
20250311,141800,16413504450,68600,68500,68600,68500,122
20250311,141700,16405140650,68600,68600,68600,68500,43
20250311,141600,16402193250,68600,68600,68600,68500,96
20250311,141500,16395611450,68500,68400,68500,68300,3777
20250311,141400,16137090550,68300,68300,68400,68300,228
20250311,141300,16121517450,68300,68300,68400,68300,175
20250311,141200,16109560250,68300,68400,68400,68300,526
20250311,141100,16073590750,68400,68400,68500,68400,302
20250311,141000,16052917850,68400,68400,68400,68300,1640
20250311,140900,15940758750,68300,68300,68400,68300,1554
20250311,140800,15834619850,68300,68300,68400,68300,623
20250311,140700,15792025350,68400,68300,68400,68200,2500
20250311,140600,15621281150,68300,68300,68400,68300,125
20250311,140500,15612740350,68400,68500,68500,68300,434
20250311,140400,15583051550,68500,68600,68600,68500,1576
20250311,140300,15475083650,68500,68500,68600,68500,164
20250311,140200,15463844650,68600,68600,68600,68500,196
20250311,140100,15450409050,68600,68600,68700,68500,1530
20250311,140000,15345456750,68700,68700,68700,68600,148
20250311,135900,15335295450,68600,68600,68700,68600,200
20250311,135800,15321570950,68600,68700,68700,68600,276
20250311,135700,15302633550,68700,68600,68700,68600,108
20250311,135600,15295215150,68600,68600,68700,68600,66
20250311,135500,15290684150,68700,68700,68700,68600,78
20250311,135400,15285327850,68700,68700,68700,68500,3641
20250311,135300,15035565650,68700,68600,68700,68600,85
20250311,135200,15029727000,68700,68700,68700,68600,118
20250311,135100,15021621000,68600,68600,68700,68600,3288
20250311,135000,14796045600,68600,68500,68600,68500,446
20250311,134900,14765477200,68500,68400,68500,68400,4092
20250311,134800,14485348000,68400,68400,68400,68300,142
20250311,134700,14475640300,68300,68300,68400,68300,270
20250311,134600,14457190000,68400,68300,68400,68300,135
20250311,134500,14447965600,68300,68300,68400,68300,55
20250311,134400,14444208100,68400,68400,68400,68300,290
20250311,134300,14424396400,68300,68300,68400,68300,94
20250311,134200,14417971600,68400,68400,68400,68300,17
20250311,134100,14416808900,68300,68400,68500,68300,255
20250311,134000,14399372100,68400,68400,68400,68300,724
20250311,133900,14349868000,68400,68400,68400,68400,108
20250311,133800,14342480800,68500,68400,68500,68400,220
20250311,133700,14327428100,68500,68400,68500,68400,105
20250311,133600,14320242900,68500,68500,68500,68400,143
20250311,133500,14310452300,68400,68500,68500,68400,613
20250311,133400,14268496000,68500,68500,68500,68400,279
20250311,133300,14249410300,68400,68500,68500,68400,156
20250311,133200,14238735200,68500,68500,68500,68400,76
20250311,133100,14233533100,68400,68500,68500,68400,129
20250311,133000,14224708600,68400,68500,68500,68400,335
20250311,132900,14201772500,68400,68400,68400,68400,1218
20250311,132800,14118461300,68400,68350,68400,68300,59
20250311,132700,14114426850,68350,68400,68500,68300,422
20250311,132600,14085563100,68500,68400,68500,68400,102
20250311,132500,14078583800,68500,68500,68500,68400,166
20250311,132400,14067222500,68400,68400,68500,68400,383
20250311,132300,14041019800,68500,68500,68500,68400,452
20250311,132200,14010071500,68500,68300,68500,68300,1636
20250311,132100,13898165450,68350,68350,68350,68300,195
20250311,132000,13884844650,68350,68300,68350,68300,221
20250311,131900,13869749800,68350,68350,68350,68300,56
20250311,131800,13865922350,68350,68350,68350,68300,23
20250311,131700,13864350800,68400,68400,68400,68400,59
20250311,131600,13860315200,68400,68400,68400,68300,64
20250311,131500,13855937800,68400,68300,68400,68300,2283
20250311,131400,13699856000,68200,68300,68300,68200,92
20250311,131300,13693577900,68200,68300,68300,68200,120
20250311,131200,13685389100,68200,68300,68300,68200,331
20250311,131100,13662793600,68300,68300,68300,68200,466
20250311,131000,13630968200,68400,68400,68400,68300,357
20250311,130900,13606580400,68400,68400,68400,68300,54
20250311,130800,13602887800,68400,68400,68400,68300,51
20250311,130700,13599400100,68300,68400,68400,68300,44
20250311,130600,13596390700,68300,68400,68400,68300,105
20250311,130500,13589211100,68400,68400,68500,68300,727
20250311,130400,13539481500,68500,68500,68500,68500,268
20250311,130300,13521123500,68500,68400,68500,68400,336
20250311,130200,13498121700,68400,68300,68400,68200,1184
20250311,130100,13417163700,68300,68300,68300,68200,122
20250311,130000,13408835000,68300,68200,68300,68200,1845
20250311,125900,13282845300,68300,68300,68300,68200,93
20250311,125800,13276499500,68300,68400,68400,68300,920
20250311,125700,13213658300,68400,68300,68400,68200,1082
20250311,125600,13139720900,68200,68200,68200,68100,2891
20250311,125500,12942560400,68100,68000,68200,68000,230
20250311,125400,12926893900,68000,68200,68200,68000,94
20250311,125300,12920495100,68000,68250,68250,68000,261
20250311,125200,12902708700,68300,68200,68300,68200,6909
20250311,125100,12431327700,68200,68000,68200,68000,2236
20250311,125000,12278843800,68000,68100,68200,68000,879
20250311,124900,12218986000,68100,68100,68200,68100,560
20250311,124800,12180800700,68200,68100,68200,68100,63
20250311,124700,12176508300,68200,68000,68200,68000,205
20250311,124600,12162543300,68100,68000,68100,68000,513
20250311,124500,12127614400,68000,68000,68100,68000,353
20250311,124400,12103604000,68100,68100,68200,68000,304
20250311,124300,12082899900,68100,68100,68200,68100,53
20250311,124200,12079290500,68200,68200,68200,68100,102
20250311,124100,12072339600,68200,68000,68200,68000,1529
20250311,124000,11968198100,68100,68000,68100,68000,932
20250311,123900,11904798300,68100,68100,68100,68000,489
20250311,123800,11871542250,68100,68200,68200,68000,370
20250311,123700,11846332050,68200,68100,68200,68000,561
20250311,123600,11808131350,68100,68100,68200,68100,111
20250311,123500,11800569250,68200,68200,68200,68100,422
20250311,123400,11771826500,68100,68100,68200,68100,97
20250311,123300,11765220000,68200,68200,68200,68100,85
20250311,123200,11759426900,68100,68200,68200,68100,116
20250311,123100,11751527100,68200,68100,68200,68100,147
20250311,123000,11741513100,68200,68200,68200,68100,114
20250311,122900,11733744000,68200,68200,68200,68100,60
20250311,122800,11729657300,68100,68100,68200,68100,106
20250311,122700,11722433900,68100,68200,68200,68100,88
20250311,122600,11716436600,68100,68200,68200,68100,73
20250311,122500,11711464600,68100,68100,68200,68100,129
20250311,122400,11702674200,68100,68150,68200,68100,85
20250311,122300,11696884450,68200,68000,68200,68000,101
20250311,122200,11690006850,68100,68000,68200,68000,326
20250311,122100,11667808950,68200,68300,68300,68000,4369
20250311,122000,11370110550,68200,68200,68300,68100,599
20250311,121900,11329266450,68200,68200,68300,68200,121
20250311,121800,11321010350,68300,68200,68300,68200,89
20250311,121700,11314939150,68300,68200,68300,68200,76
20250311,121600,11309750950,68300,68400,68400,68300,495
20250311,121500,11275942300,68400,68400,68400,68300,65
20250311,121400,11271496400,68400,68400,68500,68400,762
20250311,121300,11219366450,68500,68500,68500,68400,12
20250311,121200,11218544550,68500,68500,68500,68400,204
20250311,121100,11204576500,68500,68400,68500,68400,428
20250311,121000,11175288550,68400,68350,68400,68300,131
20250311,120900,11166329250,68300,68300,68400,68300,720
20250311,120800,11117148550,68400,68600,68600,68300,1213
20250311,120700,11034067450,68600,68600,68600,68500,285
20250311,120600,11014536650,68500,68600,68600,68500,716
20250311,120500,10965471650,68600,68500,68600,68500,376
20250311,120400,10939706700,68600,68600,68600,68500,5756
20250311,120300,10545031000,68600,68500,68600,68400,5925
20250311,120200,10139189250,68400,68400,68500,68400,2668
20250311,120100,9956651400,68400,68300,68400,68200,2304
20250311,120000,9799294200,68200,68300,68300,68200,192
20250311,115900,9786195400,68300,68200,68300,68200,606
20250311,115800,9744832700,68200,68100,68300,68100,1565
20250311,115700,9638129500,68200,68100,68200,68100,597
20250311,115600,9597467500,68100,67900,68100,67900,1138
20250311,115500,9520084500,67900,68000,68000,67900,68
20250311,115400,9515462800,68000,67900,68000,67900,42
20250311,115300,9512610800,68000,68000,68000,67900,66
20250311,115200,9508125800,68000,67900,68000,67900,99
20250311,115100,9501399000,67900,67900,68000,67900,88
20250311,115000,9495423100,68000,67900,68000,67900,215
20250311,114900,9480821400,68000,67900,68000,67800,210
20250311,114800,9466561800,67800,67900,67900,67700,112
20250311,114700,9458969900,67800,67900,67900,67800,358
20250311,114600,9434692900,67800,67700,67800,67700,61
20250311,114500,9430561900,67900,67700,67900,67700,424
20250311,114400,9401823700,67800,67900,67900,67800,350
20250311,114300,9378088300,67800,67800,67800,67800,100
20250311,114200,9371308300,67800,67900,67900,67800,162
20250311,114100,9360321200,67800,67900,67900,67800,123
20250311,114000,9351977500,67900,67900,67900,67800,137
20250311,113900,9342687600,67800,67800,67900,67800,364
20250311,113800,9318004500,67800,67900,67900,67800,132
20250311,113700,9309053200,67800,67800,67900,67800,119
20250311,113600,9300981900,67900,67800,67900,67800,155
20250311,113500,9290469100,67900,67800,67900,67800,57
20250311,113400,9286603100,67800,67900,67900,67800,116
20250311,113300,9278734750,67900,67900,67900,67900,31
20250311,113200,9276629850,67800,68000,68000,67800,1110
20250311,113100,9201273450,67950,68000,68000,67900,115
20250311,113000,9193460750,68000,68000,68000,67900,739
20250311,112900,9143231750,68000,67900,68000,67900,106
20250311,112800,9136023950,68000,68000,68000,68000,31
20250311,112700,9133915950,68000,67900,68000,67900,505
20250311,112600,9099623350,67900,68100,68100,67900,2082
20250311,112500,8958122150,68100,68100,68100,68000,59
20250311,112400,8954104450,68100,68100,68100,68100,157
20250311,112300,8943412750,68100,68100,68100,68000,69
20250311,112200,8938714150,68100,68100,68200,68100,1429
20250311,112100,8841379050,68100,68100,68100,68050,195
20250311,112000,8828099950,68100,68100,68100,68050,65
20250311,111900,8823673600,68100,68100,68100,68050,102
20250311,111800,8816727450,68100,68100,68200,68000,2508
20250311,111700,8645943550,68100,68000,68100,68000,1649
20250311,111600,8533779150,68000,67900,68000,67900,169
20250311,111500,8522301650,67900,67900,67900,67900,644
20250311,111400,8478574050,67900,67900,67900,67800,49
20250311,111300,8475247250,67900,67900,67900,67900,222
20250311,111200,8460173450,67900,67800,68000,67700,1947
20250311,111100,8327971750,67700,67900,67900,67700,335
20250311,111000,8305277650,67900,67900,67900,67800,217
20250311,110900,8290556550,67900,67900,67900,67800,57
20250311,110800,8286686450,67900,67900,67900,67900,133
20250311,110700,8277655750,67900,67700,67900,67700,1681
20250311,110600,8163716550,67600,67600,67700,67600,142
20250311,110500,8154112950,67600,67700,67700,67600,24
20250311,110400,8152490350,67700,67700,67700,67600,153
20250311,110300,8142138050,67700,67700,67700,67600,101
20250311,110200,8135307450,67700,67600,67800,67600,368
20250311,110100,8110408350,67600,67600,67800,67600,553
20250311,110000,8073014450,67700,67700,67800,67600,370
20250311,105900,8047967550,67700,67800,67800,67700,76
20250311,105800,8042815150,67800,67800,67800,67700,642
20250311,105700,7999342550,67700,67700,67700,67700,3
20250311,105600,7999139450,67700,67700,67800,67700,367
20250311,105500,7974276150,67700,67700,67700,67600,1109
20250311,105400,7899197150,67800,67800,67800,67700,234
20250311,105300,7883344550,67700,67700,67800,67700,1087
20250311,105200,7809751750,67600,67600,67700,67600,161
20250311,105100,7798862650,67700,67600,67700,67600,140
20250311,105000,7789395250,67700,67700,67700,67700,46
20250311,104900,7786281050,67700,67700,67700,67600,49
20250311,104800,7782964150,67700,67700,67700,67700,43
20250311,104700,7780053050,67700,67700,67700,67700,102
20250311,104600,7773147650,67700,67500,67700,67500,794
20250311,104500,7719472550,67600,67700,67700,67500,210
20250311,104400,7705276550,67700,67700,67700,67600,114
20250311,104300,7697566250,67600,67600,67700,67600,67
20250311,104200,7693032150,67700,67700,67800,67600,400
20250311,104100,7665954650,67800,67700,67800,67700,383
20250311,104000,7640015050,67800,67900,67900,67700,1287
20250311,103900,7552757250,67900,67900,67900,67900,46
20250311,103800,7549633850,67900,67900,67900,67800,674
20250311,103700,7503869450,67900,67900,67900,67800,87
20250311,103600,7497964150,67900,67900,67900,67900,6
20250311,103500,7497556750,67900,67900,67900,67800,155
20250311,103400,7487032550,67900,67900,67900,67800,306
20250311,103300,7466255250,67900,67900,67900,67800,325
20250311,103200,7444208250,67900,67800,67900,67700,1403
20250311,103100,7349080450,67700,67800,67800,67700,57
20250311,103000,7345218550,67800,67700,67800,67700,242
20250311,102900,7328830350,67700,67800,67800,67700,90
20250311,102800,7322730350,67800,67800,67800,67700,100
20250311,102700,7315952550,67800,67700,67800,67700,79
20250311,102600,7310599050,67700,67900,67900,67700,47
20250311,102500,7307408150,67700,67800,67900,67700,844
20250311,102400,7250197450,67800,67800,67900,67700,880
20250311,102300,7190582650,67900,67800,67900,67700,1172
20250311,102200,7111146550,67800,67800,67800,67800,4
20250311,102100,7110875350,67700,67800,67800,67700,49
20250311,102000,7107554250,67800,67800,67800,67700,84
20250311,101900,7101862950,67700,67800,67800,67700,2
20250311,101800,7101727450,67800,67600,67800,67600,499
20250311,101700,7067967650,67900,67700,67900,67600,58
20250311,101600,7064037150,67700,67700,67900,67700,370
20250311,101500,7038969750,67800,67700,67900,67700,851
20250311,101400,6981275450,67700,67900,67900,67700,1735
20250311,101300,6863514550,67950,68000,68000,67900,217
20250311,101200,6848775350,68000,67900,68000,67900,608
20250311,101100,6807475250,68000,67900,68000,67800,709
20250311,101000,6759347550,68000,67800,68000,67800,5766
20250311,100900,6368021650,67600,67600,67800,67500,1468
20250311,100800,6268727550,67700,67600,67700,67500,1005
20250311,100700,6200802450,67600,67600,67700,67600,474
20250311,100600,6168755750,67700,67800,67800,67600,150
20250311,100500,6158609450,67800,67700,67800,67600,144
20250311,100400,6148860150,67800,67700,67800,67500,705
20250311,100300,6101177350,67800,67800,67800,67800,595
20250311,100200,6060836350,67700,67700,67700,67700,1023
20250311,100100,5991579250,67600,67800,67800,67600,273
20250311,100000,5973108950,67800,67750,67800,67700,379
20250311,095900,5947430150,67700,67800,67800,67700,235
20250311,095800,5931497250,67700,67600,67800,67600,1097
20250311,095700,5857250450,67600,67600,67600,67600,597
20250311,095600,5816893250,67600,67500,67600,67500,850
20250311,095500,5759518150,67400,67400,67400,67400,324
20250311,095400,5737680550,67400,67500,67500,67400,29
20250311,095300,5735724650,67500,67400,67500,67400,1070
20250311,095200,5663537900,67500,67500,67500,67400,3062
20250311,095100,5456871600,67500,67300,67500,67200,11573
20250311,095000,4676705100,67300,67200,67300,67100,6272
20250311,094900,4254738500,67300,67200,67300,67100,1082
20250311,094800,4182049700,67200,67100,67200,67100,199
20250311,094700,4168695600,67300,67200,67300,67200,117
20250311,094600,4160823200,67200,67200,67200,67200,65
20250311,094500,4156455200,67200,67200,67200,67200,115
20250311,094400,4148727200,67200,67200,67250,67100,956
20250311,094300,4084499100,67200,67200,67300,67100,616
20250311,094200,4043118000,67200,67200,67200,67200,475
20250311,094100,4011198000,67200,67200,67200,67200,1991
20250311,094000,3877402800,67300,67300,67300,67200,3529
20250311,093900,3640235050,67300,67200,67300,67200,20
20250311,093800,3638890050,67300,67300,67300,67300,241
20250311,093700,3622670750,67300,67400,67400,67300,75
20250311,093600,3617623150,67300,67300,67300,67300,1975
20250311,093500,3484705650,67300,67300,67300,67200,8744
20250311,093400,2897022750,67200,67200,67200,67200,201
20250311,093300,2883515550,67200,67200,67200,67200,0
20250311,093200,2883515550,67200,67200,67200,67200,778
20250311,093100,2831233950,67200,67200,67300,67100,1404
20250311,093000,2736894750,67200,67300,67300,67100,1299
20250311,092900,2649602150,67200,67300,67300,67100,1202
20250311,092800,2568830250,67200,67200,67200,67100,815
20250311,092700,2514080250,67100,67300,67300,67100,685
20250311,092600,2468063450,67300,67300,67300,67300,3
20250311,092500,2467861550,67300,67200,67300,67200,1892
20250311,092400,2340718550,67300,67300,67300,67200,58
20250311,092300,2336819650,67200,67200,67300,67200,1031
20250311,092200,2267518450,67200,67100,67200,67100,1655
20250311,092100,2156304350,67100,67200,67300,67100,3668
20250311,092000,1909812150,67300,67200,67300,67200,187
20250311,091900,1897240550,67300,67200,67400,67100,5384
20250311,091800,1535043750,67300,67300,67300,67200,202
20250311,091700,1521457550,67300,67300,67300,67200,46
20250311,091600,1518365150,67200,67200,67200,67200,437
20250311,091500,1488998750,67200,67200,67300,67200,835
20250311,091400,1432886250,67200,67100,67200,67100,545
20250311,091300,1396277350,67200,67200,67300,67100,1321
20250311,091200,1307519850,67300,67200,67300,67100,1964
20250311,091100,1175578850,67100,67200,67300,67100,582
20250311,091000,1136488750,67200,67300,67300,67100,1966
20250311,090900,1004380950,67200,67200,67200,67000,1008
20250311,090800,936672550,67200,67300,67300,67000,1926
20250311,090700,807262850,67200,67100,67200,67100,1481
20250311,090600,707808850,67200,67400,67400,67100,893
20250311,090500,647759550,67400,67400,67400,67350,682
20250311,090400,601792850,67400,67450,67500,67300,930
20250311,090300,539096300,67500,67450,67500,67300,1248
20250311,090200,454987950,67450,67300,67500,67300,454
20250311,090100,424375300,67400,67100,67500,67100,1741
20250311,090000,307192200,67200,66900,67300,66900,4484
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184100 22961567950 68300 68300 68300 68300 23127
3 20250311 184000 22961567950 68300 68300 68300 68300 0
4 20250311 183900 22961567950 68300 68300 68300 68300 0
5 20250311 183800 22961567950 68300 68300 68300 68300 0
6 20250311 183700 22961567950 68300 68300 68300 68300 0
7 20250311 183600 22961567950 68300 68300 68300 68300 0
8 20250311 183500 22961567950 68300 68300 68300 68300 0
9 20250311 183400 22961567950 68300 68300 68300 68300 0
10 20250311 183300 22961567950 68300 68300 68300 68300 0
11 20250311 183200 22961567950 68300 68300 68300 68300 0
12 20250311 183100 22961567950 68300 68300 68300 68300 0
13 20250311 183000 22961567950 68300 68300 68300 68300 0
14 20250311 182900 22961567950 68300 68300 68300 68300 0
15 20250311 182800 22961567950 68300 68300 68300 68300 0
16 20250311 182700 22961567950 68300 68300 68300 68300 0
17 20250311 182600 22961567950 68300 68300 68300 68300 0
18 20250311 182500 22961567950 68300 68300 68300 68300 0
19 20250311 182400 22961567950 68300 68300 68300 68300 0
20 20250311 182300 22961567950 68300 68300 68300 68300 0
21 20250311 182200 22961567950 68300 68300 68300 68300 0
22 20250311 182100 22961567950 68300 68300 68300 68300 0
23 20250311 182000 22961567950 68300 68300 68300 68300 0
24 20250311 181900 22961567950 68300 68300 68300 68300 0
25 20250311 181800 22961567950 68300 68300 68300 68300 0
26 20250311 181700 22961567950 68300 68300 68300 68300 0
27 20250311 181600 22961567950 68300 68300 68300 68300 0
28 20250311 181500 22961567950 68300 68300 68300 68300 0
29 20250311 181400 22961567950 68300 68300 68300 68300 0
30 20250311 181300 22961567950 68300 68300 68300 68300 0
31 20250311 181200 22961567950 68300 68300 68300 68300 0
32 20250311 181100 22961567950 68300 68300 68300 68300 23127
33 20250311 181000 22961567950 68300 68300 68300 68300 0
34 20250311 180900 22961567950 68300 68300 68300 68300 0
35 20250311 180800 22961567950 68300 68300 68300 68300 0
36 20250311 180700 22961567950 68300 68300 68300 68300 0
37 20250311 180600 22961567950 68300 68300 68300 68300 0
38 20250311 180500 22961567950 68300 68300 68300 68300 0
39 20250311 180400 22961567950 68300 68300 68300 68300 0
40 20250311 180300 22961567950 68300 68300 68300 68300 0
41 20250311 180200 22961567950 68300 68300 68300 68300 0
42 20250311 180100 22961567950 68300 68300 68300 68300 0
43 20250311 180000 22961567950 68300 68300 68300 68300 0
44 20250311 175900 22961567950 68300 68300 68300 68300 0
45 20250311 175800 22961567950 68300 68300 68300 68300 0
46 20250311 175700 22961567950 68300 68300 68300 68300 0
47 20250311 175600 22961567950 68300 68300 68300 68300 0
48 20250311 175500 22961567950 68300 68300 68300 68300 0
49 20250311 175400 22961567950 68300 68300 68300 68300 0
50 20250311 175300 22961567950 68300 68300 68300 68300 0
51 20250311 175200 22961567950 68300 68300 68300 68300 0
52 20250311 175100 22961567950 68300 68300 68300 68300 0
53 20250311 175000 22961567950 68300 68300 68300 68300 0
54 20250311 174900 22961567950 68300 68300 68300 68300 0
55 20250311 174800 22961567950 68300 68300 68300 68300 0
56 20250311 174700 22961567950 68300 68300 68300 68300 0
57 20250311 174600 22961567950 68300 68300 68300 68300 0
58 20250311 174500 22961567950 68300 68300 68300 68300 0
59 20250311 174400 22961567950 68300 68300 68300 68300 0
60 20250311 174300 22961567950 68300 68300 68300 68300 0
61 20250311 174200 22961567950 68300 68300 68300 68300 0
62 20250311 174100 22961567950 68300 68300 68300 68300 23127
63 20250311 174000 22961567950 68300 68300 68300 68300 0
64 20250311 173900 22961567950 68300 68300 68300 68300 0
65 20250311 173800 22961567950 68300 68300 68300 68300 0
66 20250311 173700 22961567950 68300 68300 68300 68300 0
67 20250311 173600 22961567950 68300 68300 68300 68300 0
68 20250311 173500 22961567950 68300 68300 68300 68300 0
69 20250311 173400 22961567950 68300 68300 68300 68300 0
70 20250311 173300 22961567950 68300 68300 68300 68300 0
71 20250311 173200 22961567950 68300 68300 68300 68300 0
72 20250311 173100 22961567950 68300 68300 68300 68300 0
73 20250311 173000 22961567950 68300 68300 68300 68300 0
74 20250311 172900 22961567950 68300 68300 68300 68300 0
75 20250311 172800 22961567950 68300 68300 68300 68300 0
76 20250311 172700 22961567950 68300 68300 68300 68300 0
77 20250311 172600 22961567950 68300 68300 68300 68300 0
78 20250311 172500 22961567950 68300 68300 68300 68300 0
79 20250311 172400 22961567950 68300 68300 68300 68300 0
80 20250311 172300 22961567950 68300 68300 68300 68300 0
81 20250311 172200 22961567950 68300 68300 68300 68300 0
82 20250311 172100 22961567950 68300 68300 68300 68300 0
83 20250311 172000 22961567950 68300 68300 68300 68300 0
84 20250311 171900 22961567950 68300 68300 68300 68300 0
85 20250311 171800 22961567950 68300 68300 68300 68300 0
86 20250311 171700 22961567950 68300 68300 68300 68300 0
87 20250311 171600 22961567950 68300 68300 68300 68300 0
88 20250311 171500 22961567950 68300 68300 68300 68300 0
89 20250311 171400 22961567950 68300 68300 68300 68300 0
90 20250311 171300 22961567950 68300 68300 68300 68300 0
91 20250311 171200 22961567950 68300 68300 68300 68300 0
92 20250311 171100 22961567950 68300 68300 68300 68300 23127
93 20250311 171000 22961567950 68300 68300 68300 68300 0
94 20250311 170900 22961567950 68300 68300 68300 68300 0
95 20250311 170800 22961567950 68300 68300 68300 68300 0
96 20250311 170700 22961567950 68300 68300 68300 68300 0
97 20250311 170600 22961567950 68300 68300 68300 68300 0
98 20250311 170500 22961567950 68300 68300 68300 68300 0
99 20250311 170400 22961567950 68300 68300 68300 68300 0
100 20250311 170300 22961567950 68300 68300 68300 68300 0
101 20250311 170200 22961567950 68300 68300 68300 68300 0
102 20250311 170100 22961567950 68300 68300 68300 68300 0
103 20250311 170000 22961567950 68300 68300 68300 68300 0
104 20250311 165900 22961567950 68300 68300 68300 68300 0
105 20250311 165800 22961567950 68300 68300 68300 68300 0
106 20250311 165700 22961567950 68300 68300 68300 68300 0
107 20250311 165600 22961567950 68300 68300 68300 68300 0
108 20250311 165500 22961567950 68300 68300 68300 68300 0
109 20250311 165400 22961567950 68300 68300 68300 68300 0
110 20250311 165300 22961567950 68300 68300 68300 68300 0
111 20250311 165200 22961567950 68300 68300 68300 68300 0
112 20250311 165100 22961567950 68300 68300 68300 68300 0
113 20250311 165000 22961567950 68300 68300 68300 68300 0
114 20250311 164900 22961567950 68300 68300 68300 68300 0
115 20250311 164800 22961567950 68300 68300 68300 68300 0
116 20250311 164700 22961567950 68300 68300 68300 68300 0
117 20250311 164600 22961567950 68300 68300 68300 68300 0
118 20250311 164500 22961567950 68300 68300 68300 68300 0
119 20250311 164400 22961567950 68300 68300 68300 68300 0
120 20250311 164300 22961567950 68300 68300 68300 68300 0
121 20250311 164200 22961567950 68300 68300 68300 68300 0
122 20250311 164100 22961567950 68300 68300 68300 68300 23127
123 20250311 164000 22961567950 68300 68300 68300 68300 0
124 20250311 163900 22961567950 68300 68300 68300 68300 0
125 20250311 163800 22961567950 68300 68300 68300 68300 0
126 20250311 163700 22961567950 68300 68300 68300 68300 0
127 20250311 163600 22961567950 68300 68300 68300 68300 0
128 20250311 163500 22961567950 68300 68300 68300 68300 0
129 20250311 163400 22961567950 68300 68300 68300 68300 0
130 20250311 163300 22961567950 68300 68300 68300 68300 0
131 20250311 163200 22961567950 68300 68300 68300 68300 0
132 20250311 163100 22961567950 68300 68300 68300 68300 0
133 20250311 163000 22961567950 68300 68300 68300 68300 0
134 20250311 162900 22961567950 68300 68300 68300 68300 0
135 20250311 162800 22961567950 68300 68300 68300 68300 0
136 20250311 162700 22961567950 68300 68300 68300 68300 0
137 20250311 162600 22961567950 68300 68300 68300 68300 0
138 20250311 162500 22961567950 68300 68300 68300 68300 0
139 20250311 162400 22961567950 68300 68300 68300 68300 0
140 20250311 162300 22961567950 68300 68300 68300 68300 0
141 20250311 162200 22961567950 68300 68300 68300 68300 0
142 20250311 162100 22961567950 68300 68300 68300 68300 0
143 20250311 162000 22961567950 68300 68300 68300 68300 0
144 20250311 161900 22961567950 68300 68300 68300 68300 0
145 20250311 161800 22961567950 68300 68300 68300 68300 0
146 20250311 161700 22961567950 68300 68300 68300 68300 0
147 20250311 161600 22961567950 68300 68300 68300 68300 0
148 20250311 161500 22961567950 68300 68300 68300 68300 0
149 20250311 161400 22961567950 68300 68300 68300 68300 0
150 20250311 161300 22961567950 68300 68300 68300 68300 0
151 20250311 161200 22961567950 68300 68300 68300 68300 0
152 20250311 161100 22961567950 68300 68300 68300 68300 23127
153 20250311 161000 22961567950 68300 68300 68300 68300 0
154 20250311 160900 22961567950 68300 68300 68300 68300 0
155 20250311 160800 22961567950 68300 68300 68300 68300 0
156 20250311 160700 22961567950 68300 68300 68300 68300 0
157 20250311 160600 22961567950 68300 68300 68300 68300 0
158 20250311 160500 22961567950 68300 68300 68300 68300 0
159 20250311 160400 22961567950 68300 68300 68300 68300 0
160 20250311 160300 22961567950 68300 68300 68300 68300 0
161 20250311 160200 22961567950 68300 68300 68300 68300 0
162 20250311 160100 22961567950 68300 68300 68300 68300 0
163 20250311 160000 22961567950 68300 68300 68300 68300 0
164 20250311 155900 22961567950 68300 68300 68300 68300 0
165 20250311 155800 22961567950 68300 68300 68300 68300 0
166 20250311 155700 22961567950 68300 68300 68300 68300 0
167 20250311 155600 22961567950 68300 68300 68300 68300 0
168 20250311 155500 22961567950 68300 68300 68300 68300 0
169 20250311 155400 22961567950 68300 68300 68300 68300 0
170 20250311 155300 22961567950 68300 68300 68300 68300 0
171 20250311 155200 22961567950 68300 68300 68300 68300 0
172 20250311 155100 22961567950 68300 68300 68300 68300 0
173 20250311 155000 22961567950 68300 68300 68300 68300 0
174 20250311 154900 22961567950 68300 68300 68300 68300 0
175 20250311 154800 22961567950 68300 68300 68300 68300 0
176 20250311 154700 22961567950 68300 68300 68300 68300 0
177 20250311 154600 22961567950 68300 68300 68300 68300 0
178 20250311 154500 22961567950 68300 68300 68300 68300 0
179 20250311 154400 22961567950 68300 68300 68300 68300 0
180 20250311 154300 22961567950 68300 68300 68300 68300 0
181 20250311 154200 22961567950 68300 68300 68300 68300 0
182 20250311 154100 22961567950 68300 68300 68300 68300 23127
183 20250311 154000 22961567950 68300 68300 68300 68300 0
184 20250311 153900 22961567950 68300 68300 68300 68300 0
185 20250311 153800 22961567950 68300 68300 68300 68300 0
186 20250311 153700 22961567950 68300 68300 68300 68300 0
187 20250311 153600 22961567950 68300 68300 68300 68300 0
188 20250311 153500 22961567950 68300 68300 68300 68300 0
189 20250311 153400 22961567950 68300 68300 68300 68300 0
190 20250311 153300 22961567950 68300 68300 68300 68300 0
191 20250311 153200 22961567950 68300 68300 68300 68300 0
192 20250311 153100 22961567950 68300 68300 68300 68300 0
193 20250311 153000 22961567950 68300 68300 68300 68300 23127
194 20250311 152900 21381993850 68400 68400 68400 68400 0
195 20250311 152800 21381993850 68400 68400 68400 68400 0
196 20250311 152700 21381993850 68400 68400 68400 68400 0
197 20250311 152600 21381993850 68400 68400 68400 68400 0
198 20250311 152500 21381993850 68400 68400 68400 68400 0
199 20250311 152400 21381993850 68400 68400 68400 68400 0
200 20250311 152300 21381993850 68400 68400 68400 68400 0
201 20250311 152200 21381993850 68400 68400 68400 68400 0
202 20250311 152100 21381993850 68400 68400 68400 68400 0
203 20250311 152000 21381993850 68400 68400 68400 68400 0
204 20250311 151900 21381993850 68400 68400 68500 68300 2993
205 20250311 151800 21177260950 68500 68400 68500 68400 1944
206 20250311 151700 21044116850 68500 68500 68500 68400 479
207 20250311 151600 21011350150 68500 68500 68600 68400 1955
208 20250311 151500 20877449050 68500 68500 68600 68500 659
209 20250311 151400 20832303150 68600 68500 68600 68500 602
210 20250311 151300 20791052550 68500 68500 68600 68500 425
211 20250311 151200 20761922950 68600 68500 68600 68400 337
212 20250311 151100 20738824350 68500 68400 68500 68400 1770
213 20250311 151000 20617610550 68400 68400 68500 68400 247
214 20250311 150900 20600704250 68500 68600 68600 68500 1172
215 20250311 150800 20520404950 68600 68500 68600 68500 2333
216 20250311 150700 20360581950 68500 68500 68500 68400 983
217 20250311 150600 20293253050 68500 68400 68600 68400 4009
218 20250311 150500 20018634850 68500 68500 68600 68400 2900
219 20250311 150400 19820028750 68500 68400 68500 68300 3596
220 20250311 150300 19573940650 68400 68400 68400 68300 265
221 20250311 150200 19555815750 68300 68200 68400 68200 5026
222 20250311 150100 19212517450 68200 68200 68300 68200 906
223 20250311 150000 19150723750 68200 68200 68300 68200 751
224 20250311 145900 19099499150 68200 68200 68300 68200 572
225 20250311 145800 19060481550 68200 68300 68300 68200 1930
226 20250311 145700 18928853850 68200 68300 68300 68200 482
227 20250311 145600 18895977750 68300 68400 68400 68300 916
228 20250311 145500 18833408850 68400 68400 68400 68300 218
229 20250311 145400 18818517750 68300 68400 68400 68300 400
230 20250311 145300 18791193350 68300 68300 68400 68300 2693
231 20250311 145200 18607257450 68400 68300 68400 68300 135
232 20250311 145100 18598036750 68400 68300 68400 68300 151
233 20250311 145000 18587717750 68400 68300 68400 68300 3530
234 20250311 144900 18346286050 68400 68300 68400 68300 139
235 20250311 144800 18336788650 68400 68500 68500 68300 2346
236 20250311 144700 18176319000 68500 68400 68500 68400 498
237 20250311 144600 18142223700 68400 68500 68500 68400 612
238 20250311 144500 18100305850 68400 68300 68500 68300 2931
239 20250311 144400 17899846850 68300 68300 68400 68300 1648
240 20250311 144300 17787288050 68300 68300 68400 68300 101
241 20250311 144200 17780384550 68400 68400 68500 68300 937
242 20250311 144100 17716299150 68400 68400 68500 68400 537
243 20250311 144000 17679567450 68400 68400 68500 68400 371
244 20250311 143900 17654187750 68400 68600 68600 68400 1200
245 20250311 143800 17571986250 68600 68600 68600 68500 329
246 20250311 143700 17549430550 68600 68600 68700 68600 304
247 20250311 143600 17528566350 68600 68600 68700 68600 137
248 20250311 143500 17519164350 68700 68600 68700 68600 411
249 20250311 143400 17490953950 68700 68700 68700 68600 1934
250 20250311 143300 17358262250 68700 68600 68700 68600 50
251 20250311 143200 17354830650 68600 68600 68800 68600 2803
252 20250311 143100 17162286150 68700 68700 68700 68600 154
253 20250311 143000 17151716050 68700 68600 68700 68600 420
254 20250311 142900 17122889850 68600 68600 68700 68600 84
255 20250311 142800 17117122050 68600 68700 68700 68600 42
256 20250311 142700 17114238550 68700 68600 68800 68500 3765
257 20250311 142600 16855645750 68600 68600 68600 68500 362
258 20250311 142500 16830817850 68500 68500 68500 68400 523
259 20250311 142400 16794994450 68500 68500 68500 68400 922
260 20250311 142300 16731844150 68400 68500 68500 68400 53
261 20250311 142200 16728217450 68500 68600 68600 68400 887
262 20250311 142100 16667460050 68600 68500 68600 68500 660
263 20250311 142000 16622186650 68500 68600 68700 68500 809
264 20250311 141900 16566759150 68600 68600 68700 68500 2234
265 20250311 141800 16413504450 68600 68500 68600 68500 122
266 20250311 141700 16405140650 68600 68600 68600 68500 43
267 20250311 141600 16402193250 68600 68600 68600 68500 96
268 20250311 141500 16395611450 68500 68400 68500 68300 3777
269 20250311 141400 16137090550 68300 68300 68400 68300 228
270 20250311 141300 16121517450 68300 68300 68400 68300 175
271 20250311 141200 16109560250 68300 68400 68400 68300 526
272 20250311 141100 16073590750 68400 68400 68500 68400 302
273 20250311 141000 16052917850 68400 68400 68400 68300 1640
274 20250311 140900 15940758750 68300 68300 68400 68300 1554
275 20250311 140800 15834619850 68300 68300 68400 68300 623
276 20250311 140700 15792025350 68400 68300 68400 68200 2500
277 20250311 140600 15621281150 68300 68300 68400 68300 125
278 20250311 140500 15612740350 68400 68500 68500 68300 434
279 20250311 140400 15583051550 68500 68600 68600 68500 1576
280 20250311 140300 15475083650 68500 68500 68600 68500 164
281 20250311 140200 15463844650 68600 68600 68600 68500 196
282 20250311 140100 15450409050 68600 68600 68700 68500 1530
283 20250311 140000 15345456750 68700 68700 68700 68600 148
284 20250311 135900 15335295450 68600 68600 68700 68600 200
285 20250311 135800 15321570950 68600 68700 68700 68600 276
286 20250311 135700 15302633550 68700 68600 68700 68600 108
287 20250311 135600 15295215150 68600 68600 68700 68600 66
288 20250311 135500 15290684150 68700 68700 68700 68600 78
289 20250311 135400 15285327850 68700 68700 68700 68500 3641
290 20250311 135300 15035565650 68700 68600 68700 68600 85
291 20250311 135200 15029727000 68700 68700 68700 68600 118
292 20250311 135100 15021621000 68600 68600 68700 68600 3288
293 20250311 135000 14796045600 68600 68500 68600 68500 446
294 20250311 134900 14765477200 68500 68400 68500 68400 4092
295 20250311 134800 14485348000 68400 68400 68400 68300 142
296 20250311 134700 14475640300 68300 68300 68400 68300 270
297 20250311 134600 14457190000 68400 68300 68400 68300 135
298 20250311 134500 14447965600 68300 68300 68400 68300 55
299 20250311 134400 14444208100 68400 68400 68400 68300 290
300 20250311 134300 14424396400 68300 68300 68400 68300 94
301 20250311 134200 14417971600 68400 68400 68400 68300 17
302 20250311 134100 14416808900 68300 68400 68500 68300 255
303 20250311 134000 14399372100 68400 68400 68400 68300 724
304 20250311 133900 14349868000 68400 68400 68400 68400 108
305 20250311 133800 14342480800 68500 68400 68500 68400 220
306 20250311 133700 14327428100 68500 68400 68500 68400 105
307 20250311 133600 14320242900 68500 68500 68500 68400 143
308 20250311 133500 14310452300 68400 68500 68500 68400 613
309 20250311 133400 14268496000 68500 68500 68500 68400 279
310 20250311 133300 14249410300 68400 68500 68500 68400 156
311 20250311 133200 14238735200 68500 68500 68500 68400 76
312 20250311 133100 14233533100 68400 68500 68500 68400 129
313 20250311 133000 14224708600 68400 68500 68500 68400 335
314 20250311 132900 14201772500 68400 68400 68400 68400 1218
315 20250311 132800 14118461300 68400 68350 68400 68300 59
316 20250311 132700 14114426850 68350 68400 68500 68300 422
317 20250311 132600 14085563100 68500 68400 68500 68400 102
318 20250311 132500 14078583800 68500 68500 68500 68400 166
319 20250311 132400 14067222500 68400 68400 68500 68400 383
320 20250311 132300 14041019800 68500 68500 68500 68400 452
321 20250311 132200 14010071500 68500 68300 68500 68300 1636
322 20250311 132100 13898165450 68350 68350 68350 68300 195
323 20250311 132000 13884844650 68350 68300 68350 68300 221
324 20250311 131900 13869749800 68350 68350 68350 68300 56
325 20250311 131800 13865922350 68350 68350 68350 68300 23
326 20250311 131700 13864350800 68400 68400 68400 68400 59
327 20250311 131600 13860315200 68400 68400 68400 68300 64
328 20250311 131500 13855937800 68400 68300 68400 68300 2283
329 20250311 131400 13699856000 68200 68300 68300 68200 92
330 20250311 131300 13693577900 68200 68300 68300 68200 120
331 20250311 131200 13685389100 68200 68300 68300 68200 331
332 20250311 131100 13662793600 68300 68300 68300 68200 466
333 20250311 131000 13630968200 68400 68400 68400 68300 357
334 20250311 130900 13606580400 68400 68400 68400 68300 54
335 20250311 130800 13602887800 68400 68400 68400 68300 51
336 20250311 130700 13599400100 68300 68400 68400 68300 44
337 20250311 130600 13596390700 68300 68400 68400 68300 105
338 20250311 130500 13589211100 68400 68400 68500 68300 727
339 20250311 130400 13539481500 68500 68500 68500 68500 268
340 20250311 130300 13521123500 68500 68400 68500 68400 336
341 20250311 130200 13498121700 68400 68300 68400 68200 1184
342 20250311 130100 13417163700 68300 68300 68300 68200 122
343 20250311 130000 13408835000 68300 68200 68300 68200 1845
344 20250311 125900 13282845300 68300 68300 68300 68200 93
345 20250311 125800 13276499500 68300 68400 68400 68300 920
346 20250311 125700 13213658300 68400 68300 68400 68200 1082
347 20250311 125600 13139720900 68200 68200 68200 68100 2891
348 20250311 125500 12942560400 68100 68000 68200 68000 230
349 20250311 125400 12926893900 68000 68200 68200 68000 94
350 20250311 125300 12920495100 68000 68250 68250 68000 261
351 20250311 125200 12902708700 68300 68200 68300 68200 6909
352 20250311 125100 12431327700 68200 68000 68200 68000 2236
353 20250311 125000 12278843800 68000 68100 68200 68000 879
354 20250311 124900 12218986000 68100 68100 68200 68100 560
355 20250311 124800 12180800700 68200 68100 68200 68100 63
356 20250311 124700 12176508300 68200 68000 68200 68000 205
357 20250311 124600 12162543300 68100 68000 68100 68000 513
358 20250311 124500 12127614400 68000 68000 68100 68000 353
359 20250311 124400 12103604000 68100 68100 68200 68000 304
360 20250311 124300 12082899900 68100 68100 68200 68100 53
361 20250311 124200 12079290500 68200 68200 68200 68100 102
362 20250311 124100 12072339600 68200 68000 68200 68000 1529
363 20250311 124000 11968198100 68100 68000 68100 68000 932
364 20250311 123900 11904798300 68100 68100 68100 68000 489
365 20250311 123800 11871542250 68100 68200 68200 68000 370
366 20250311 123700 11846332050 68200 68100 68200 68000 561
367 20250311 123600 11808131350 68100 68100 68200 68100 111
368 20250311 123500 11800569250 68200 68200 68200 68100 422
369 20250311 123400 11771826500 68100 68100 68200 68100 97
370 20250311 123300 11765220000 68200 68200 68200 68100 85
371 20250311 123200 11759426900 68100 68200 68200 68100 116
372 20250311 123100 11751527100 68200 68100 68200 68100 147
373 20250311 123000 11741513100 68200 68200 68200 68100 114
374 20250311 122900 11733744000 68200 68200 68200 68100 60
375 20250311 122800 11729657300 68100 68100 68200 68100 106
376 20250311 122700 11722433900 68100 68200 68200 68100 88
377 20250311 122600 11716436600 68100 68200 68200 68100 73
378 20250311 122500 11711464600 68100 68100 68200 68100 129
379 20250311 122400 11702674200 68100 68150 68200 68100 85
380 20250311 122300 11696884450 68200 68000 68200 68000 101
381 20250311 122200 11690006850 68100 68000 68200 68000 326
382 20250311 122100 11667808950 68200 68300 68300 68000 4369
383 20250311 122000 11370110550 68200 68200 68300 68100 599
384 20250311 121900 11329266450 68200 68200 68300 68200 121
385 20250311 121800 11321010350 68300 68200 68300 68200 89
386 20250311 121700 11314939150 68300 68200 68300 68200 76
387 20250311 121600 11309750950 68300 68400 68400 68300 495
388 20250311 121500 11275942300 68400 68400 68400 68300 65
389 20250311 121400 11271496400 68400 68400 68500 68400 762
390 20250311 121300 11219366450 68500 68500 68500 68400 12
391 20250311 121200 11218544550 68500 68500 68500 68400 204
392 20250311 121100 11204576500 68500 68400 68500 68400 428
393 20250311 121000 11175288550 68400 68350 68400 68300 131
394 20250311 120900 11166329250 68300 68300 68400 68300 720
395 20250311 120800 11117148550 68400 68600 68600 68300 1213
396 20250311 120700 11034067450 68600 68600 68600 68500 285
397 20250311 120600 11014536650 68500 68600 68600 68500 716
398 20250311 120500 10965471650 68600 68500 68600 68500 376
399 20250311 120400 10939706700 68600 68600 68600 68500 5756
400 20250311 120300 10545031000 68600 68500 68600 68400 5925
401 20250311 120200 10139189250 68400 68400 68500 68400 2668
402 20250311 120100 9956651400 68400 68300 68400 68200 2304
403 20250311 120000 9799294200 68200 68300 68300 68200 192
404 20250311 115900 9786195400 68300 68200 68300 68200 606
405 20250311 115800 9744832700 68200 68100 68300 68100 1565
406 20250311 115700 9638129500 68200 68100 68200 68100 597
407 20250311 115600 9597467500 68100 67900 68100 67900 1138
408 20250311 115500 9520084500 67900 68000 68000 67900 68
409 20250311 115400 9515462800 68000 67900 68000 67900 42
410 20250311 115300 9512610800 68000 68000 68000 67900 66
411 20250311 115200 9508125800 68000 67900 68000 67900 99
412 20250311 115100 9501399000 67900 67900 68000 67900 88
413 20250311 115000 9495423100 68000 67900 68000 67900 215
414 20250311 114900 9480821400 68000 67900 68000 67800 210
415 20250311 114800 9466561800 67800 67900 67900 67700 112
416 20250311 114700 9458969900 67800 67900 67900 67800 358
417 20250311 114600 9434692900 67800 67700 67800 67700 61
418 20250311 114500 9430561900 67900 67700 67900 67700 424
419 20250311 114400 9401823700 67800 67900 67900 67800 350
420 20250311 114300 9378088300 67800 67800 67800 67800 100
421 20250311 114200 9371308300 67800 67900 67900 67800 162
422 20250311 114100 9360321200 67800 67900 67900 67800 123
423 20250311 114000 9351977500 67900 67900 67900 67800 137
424 20250311 113900 9342687600 67800 67800 67900 67800 364
425 20250311 113800 9318004500 67800 67900 67900 67800 132
426 20250311 113700 9309053200 67800 67800 67900 67800 119
427 20250311 113600 9300981900 67900 67800 67900 67800 155
428 20250311 113500 9290469100 67900 67800 67900 67800 57
429 20250311 113400 9286603100 67800 67900 67900 67800 116
430 20250311 113300 9278734750 67900 67900 67900 67900 31
431 20250311 113200 9276629850 67800 68000 68000 67800 1110
432 20250311 113100 9201273450 67950 68000 68000 67900 115
433 20250311 113000 9193460750 68000 68000 68000 67900 739
434 20250311 112900 9143231750 68000 67900 68000 67900 106
435 20250311 112800 9136023950 68000 68000 68000 68000 31
436 20250311 112700 9133915950 68000 67900 68000 67900 505
437 20250311 112600 9099623350 67900 68100 68100 67900 2082
438 20250311 112500 8958122150 68100 68100 68100 68000 59
439 20250311 112400 8954104450 68100 68100 68100 68100 157
440 20250311 112300 8943412750 68100 68100 68100 68000 69
441 20250311 112200 8938714150 68100 68100 68200 68100 1429
442 20250311 112100 8841379050 68100 68100 68100 68050 195
443 20250311 112000 8828099950 68100 68100 68100 68050 65
444 20250311 111900 8823673600 68100 68100 68100 68050 102
445 20250311 111800 8816727450 68100 68100 68200 68000 2508
446 20250311 111700 8645943550 68100 68000 68100 68000 1649
447 20250311 111600 8533779150 68000 67900 68000 67900 169
448 20250311 111500 8522301650 67900 67900 67900 67900 644
449 20250311 111400 8478574050 67900 67900 67900 67800 49
450 20250311 111300 8475247250 67900 67900 67900 67900 222
451 20250311 111200 8460173450 67900 67800 68000 67700 1947
452 20250311 111100 8327971750 67700 67900 67900 67700 335
453 20250311 111000 8305277650 67900 67900 67900 67800 217
454 20250311 110900 8290556550 67900 67900 67900 67800 57
455 20250311 110800 8286686450 67900 67900 67900 67900 133
456 20250311 110700 8277655750 67900 67700 67900 67700 1681
457 20250311 110600 8163716550 67600 67600 67700 67600 142
458 20250311 110500 8154112950 67600 67700 67700 67600 24
459 20250311 110400 8152490350 67700 67700 67700 67600 153
460 20250311 110300 8142138050 67700 67700 67700 67600 101
461 20250311 110200 8135307450 67700 67600 67800 67600 368
462 20250311 110100 8110408350 67600 67600 67800 67600 553
463 20250311 110000 8073014450 67700 67700 67800 67600 370
464 20250311 105900 8047967550 67700 67800 67800 67700 76
465 20250311 105800 8042815150 67800 67800 67800 67700 642
466 20250311 105700 7999342550 67700 67700 67700 67700 3
467 20250311 105600 7999139450 67700 67700 67800 67700 367
468 20250311 105500 7974276150 67700 67700 67700 67600 1109
469 20250311 105400 7899197150 67800 67800 67800 67700 234
470 20250311 105300 7883344550 67700 67700 67800 67700 1087
471 20250311 105200 7809751750 67600 67600 67700 67600 161
472 20250311 105100 7798862650 67700 67600 67700 67600 140
473 20250311 105000 7789395250 67700 67700 67700 67700 46
474 20250311 104900 7786281050 67700 67700 67700 67600 49
475 20250311 104800 7782964150 67700 67700 67700 67700 43
476 20250311 104700 7780053050 67700 67700 67700 67700 102
477 20250311 104600 7773147650 67700 67500 67700 67500 794
478 20250311 104500 7719472550 67600 67700 67700 67500 210
479 20250311 104400 7705276550 67700 67700 67700 67600 114
480 20250311 104300 7697566250 67600 67600 67700 67600 67
481 20250311 104200 7693032150 67700 67700 67800 67600 400
482 20250311 104100 7665954650 67800 67700 67800 67700 383
483 20250311 104000 7640015050 67800 67900 67900 67700 1287
484 20250311 103900 7552757250 67900 67900 67900 67900 46
485 20250311 103800 7549633850 67900 67900 67900 67800 674
486 20250311 103700 7503869450 67900 67900 67900 67800 87
487 20250311 103600 7497964150 67900 67900 67900 67900 6
488 20250311 103500 7497556750 67900 67900 67900 67800 155
489 20250311 103400 7487032550 67900 67900 67900 67800 306
490 20250311 103300 7466255250 67900 67900 67900 67800 325
491 20250311 103200 7444208250 67900 67800 67900 67700 1403
492 20250311 103100 7349080450 67700 67800 67800 67700 57
493 20250311 103000 7345218550 67800 67700 67800 67700 242
494 20250311 102900 7328830350 67700 67800 67800 67700 90
495 20250311 102800 7322730350 67800 67800 67800 67700 100
496 20250311 102700 7315952550 67800 67700 67800 67700 79
497 20250311 102600 7310599050 67700 67900 67900 67700 47
498 20250311 102500 7307408150 67700 67800 67900 67700 844
499 20250311 102400 7250197450 67800 67800 67900 67700 880
500 20250311 102300 7190582650 67900 67800 67900 67700 1172
501 20250311 102200 7111146550 67800 67800 67800 67800 4
502 20250311 102100 7110875350 67700 67800 67800 67700 49
503 20250311 102000 7107554250 67800 67800 67800 67700 84
504 20250311 101900 7101862950 67700 67800 67800 67700 2
505 20250311 101800 7101727450 67800 67600 67800 67600 499
506 20250311 101700 7067967650 67900 67700 67900 67600 58
507 20250311 101600 7064037150 67700 67700 67900 67700 370
508 20250311 101500 7038969750 67800 67700 67900 67700 851
509 20250311 101400 6981275450 67700 67900 67900 67700 1735
510 20250311 101300 6863514550 67950 68000 68000 67900 217
511 20250311 101200 6848775350 68000 67900 68000 67900 608
512 20250311 101100 6807475250 68000 67900 68000 67800 709
513 20250311 101000 6759347550 68000 67800 68000 67800 5766
514 20250311 100900 6368021650 67600 67600 67800 67500 1468
515 20250311 100800 6268727550 67700 67600 67700 67500 1005
516 20250311 100700 6200802450 67600 67600 67700 67600 474
517 20250311 100600 6168755750 67700 67800 67800 67600 150
518 20250311 100500 6158609450 67800 67700 67800 67600 144
519 20250311 100400 6148860150 67800 67700 67800 67500 705
520 20250311 100300 6101177350 67800 67800 67800 67800 595
521 20250311 100200 6060836350 67700 67700 67700 67700 1023
522 20250311 100100 5991579250 67600 67800 67800 67600 273
523 20250311 100000 5973108950 67800 67750 67800 67700 379
524 20250311 095900 5947430150 67700 67800 67800 67700 235
525 20250311 095800 5931497250 67700 67600 67800 67600 1097
526 20250311 095700 5857250450 67600 67600 67600 67600 597
527 20250311 095600 5816893250 67600 67500 67600 67500 850
528 20250311 095500 5759518150 67400 67400 67400 67400 324
529 20250311 095400 5737680550 67400 67500 67500 67400 29
530 20250311 095300 5735724650 67500 67400 67500 67400 1070
531 20250311 095200 5663537900 67500 67500 67500 67400 3062
532 20250311 095100 5456871600 67500 67300 67500 67200 11573
533 20250311 095000 4676705100 67300 67200 67300 67100 6272
534 20250311 094900 4254738500 67300 67200 67300 67100 1082
535 20250311 094800 4182049700 67200 67100 67200 67100 199
536 20250311 094700 4168695600 67300 67200 67300 67200 117
537 20250311 094600 4160823200 67200 67200 67200 67200 65
538 20250311 094500 4156455200 67200 67200 67200 67200 115
539 20250311 094400 4148727200 67200 67200 67250 67100 956
540 20250311 094300 4084499100 67200 67200 67300 67100 616
541 20250311 094200 4043118000 67200 67200 67200 67200 475
542 20250311 094100 4011198000 67200 67200 67200 67200 1991
543 20250311 094000 3877402800 67300 67300 67300 67200 3529
544 20250311 093900 3640235050 67300 67200 67300 67200 20
545 20250311 093800 3638890050 67300 67300 67300 67300 241
546 20250311 093700 3622670750 67300 67400 67400 67300 75
547 20250311 093600 3617623150 67300 67300 67300 67300 1975
548 20250311 093500 3484705650 67300 67300 67300 67200 8744
549 20250311 093400 2897022750 67200 67200 67200 67200 201
550 20250311 093300 2883515550 67200 67200 67200 67200 0
551 20250311 093200 2883515550 67200 67200 67200 67200 778
552 20250311 093100 2831233950 67200 67200 67300 67100 1404
553 20250311 093000 2736894750 67200 67300 67300 67100 1299
554 20250311 092900 2649602150 67200 67300 67300 67100 1202
555 20250311 092800 2568830250 67200 67200 67200 67100 815
556 20250311 092700 2514080250 67100 67300 67300 67100 685
557 20250311 092600 2468063450 67300 67300 67300 67300 3
558 20250311 092500 2467861550 67300 67200 67300 67200 1892
559 20250311 092400 2340718550 67300 67300 67300 67200 58
560 20250311 092300 2336819650 67200 67200 67300 67200 1031
561 20250311 092200 2267518450 67200 67100 67200 67100 1655
562 20250311 092100 2156304350 67100 67200 67300 67100 3668
563 20250311 092000 1909812150 67300 67200 67300 67200 187
564 20250311 091900 1897240550 67300 67200 67400 67100 5384
565 20250311 091800 1535043750 67300 67300 67300 67200 202
566 20250311 091700 1521457550 67300 67300 67300 67200 46
567 20250311 091600 1518365150 67200 67200 67200 67200 437
568 20250311 091500 1488998750 67200 67200 67300 67200 835
569 20250311 091400 1432886250 67200 67100 67200 67100 545
570 20250311 091300 1396277350 67200 67200 67300 67100 1321
571 20250311 091200 1307519850 67300 67200 67300 67100 1964
572 20250311 091100 1175578850 67100 67200 67300 67100 582
573 20250311 091000 1136488750 67200 67300 67300 67100 1966
574 20250311 090900 1004380950 67200 67200 67200 67000 1008
575 20250311 090800 936672550 67200 67300 67300 67000 1926
576 20250311 090700 807262850 67200 67100 67200 67100 1481
577 20250311 090600 707808850 67200 67400 67400 67100 893
578 20250311 090500 647759550 67400 67400 67400 67350 682
579 20250311 090400 601792850 67400 67450 67500 67300 930
580 20250311 090300 539096300 67500 67450 67500 67300 1248
581 20250311 090200 454987950 67450 67300 67500 67300 454
582 20250311 090100 424375300 67400 67100 67500 67100 1741
583 20250311 090000 307192200 67200 66900 67300 66900 4484

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,71784,157300993,4809528000,10539166531000,0.05
20250306,71772,157300993,4866141600,10665007325400,0.05
20250305,71773,157300993,4780081800,10476246133800,0.05
20250304,71751,157300993,4735566000,10381865538000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 71784 157300993 4809528000 10539166531000 0.05
3 20250306 71772 157300993 4866141600 10665007325400 0.05
4 20250305 71773 157300993 4780081800 10476246133800 0.05
5 20250304 71751 157300993 4735566000 10381865538000 0.05