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

601
012510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185900,7804046800,67600,67600,67600,67600,3457
20250311,185800,7804046800,67600,67600,67600,67600,0
20250311,185700,7804046800,67600,67600,67600,67600,0
20250311,185600,7804046800,67600,67600,67600,67600,0
20250311,185500,7804046800,67600,67600,67600,67600,0
20250311,185400,7804046800,67600,67600,67600,67600,0
20250311,185300,7804046800,67600,67600,67600,67600,0
20250311,185200,7804046800,67600,67600,67600,67600,0
20250311,185100,7804046800,67600,67600,67600,67600,0
20250311,185000,7804046800,67600,67600,67600,67600,0
20250311,184900,7804046800,67600,67600,67600,67600,0
20250311,184800,7804046800,67600,67600,67600,67600,0
20250311,184700,7804046800,67600,67600,67600,67600,0
20250311,184600,7804046800,67600,67600,67600,67600,0
20250311,184500,7804046800,67600,67600,67600,67600,0
20250311,184400,7804046800,67600,67600,67600,67600,0
20250311,184300,7804046800,67600,67600,67600,67600,0
20250311,184200,7804046800,67600,67600,67600,67600,0
20250311,184100,7804046800,67600,67600,67600,67600,0
20250311,184000,7804046800,67600,67600,67600,67600,0
20250311,183900,7804046800,67600,67600,67600,67600,0
20250311,183800,7804046800,67600,67600,67600,67600,0
20250311,183700,7804046800,67600,67600,67600,67600,0
20250311,183600,7804046800,67600,67600,67600,67600,0
20250311,183500,7804046800,67600,67600,67600,67600,0
20250311,183400,7804046800,67600,67600,67600,67600,0
20250311,183300,7804046800,67600,67600,67600,67600,0
20250311,183200,7804046800,67600,67600,67600,67600,0
20250311,183100,7804046800,67600,67600,67600,67600,0
20250311,183000,7804046800,67600,67600,67600,67600,0
20250311,182900,7804046800,67600,67600,67600,67600,3457
20250311,182800,7804046800,67600,67600,67600,67600,0
20250311,182700,7804046800,67600,67600,67600,67600,0
20250311,182600,7804046800,67600,67600,67600,67600,0
20250311,182500,7804046800,67600,67600,67600,67600,0
20250311,182400,7804046800,67600,67600,67600,67600,0
20250311,182300,7804046800,67600,67600,67600,67600,0
20250311,182200,7804046800,67600,67600,67600,67600,0
20250311,182100,7804046800,67600,67600,67600,67600,0
20250311,182000,7804046800,67600,67600,67600,67600,0
20250311,181900,7804046800,67600,67600,67600,67600,0
20250311,181800,7804046800,67600,67600,67600,67600,0
20250311,181700,7804046800,67600,67600,67600,67600,0
20250311,181600,7804046800,67600,67600,67600,67600,0
20250311,181500,7804046800,67600,67600,67600,67600,0
20250311,181400,7804046800,67600,67600,67600,67600,0
20250311,181300,7804046800,67600,67600,67600,67600,0
20250311,181200,7804046800,67600,67600,67600,67600,0
20250311,181100,7804046800,67600,67600,67600,67600,0
20250311,181000,7804046800,67600,67600,67600,67600,0
20250311,180900,7804046800,67600,67600,67600,67600,0
20250311,180800,7804046800,67600,67600,67600,67600,0
20250311,180700,7804046800,67600,67600,67600,67600,0
20250311,180600,7804046800,67600,67600,67600,67600,0
20250311,180500,7804046800,67600,67600,67600,67600,0
20250311,180400,7804046800,67600,67600,67600,67600,0
20250311,180300,7804046800,67600,67600,67600,67600,0
20250311,180200,7804046800,67600,67600,67600,67600,0
20250311,180100,7804046800,67600,67600,67600,67600,0
20250311,180000,7804046800,67600,67600,67600,67600,0
20250311,175900,7804046800,67600,67600,67600,67600,3457
20250311,175800,7804046800,67600,67600,67600,67600,0
20250311,175700,7804046800,67600,67600,67600,67600,0
20250311,175600,7804046800,67600,67600,67600,67600,0
20250311,175500,7804046800,67600,67600,67600,67600,0
20250311,175400,7804046800,67600,67600,67600,67600,0
20250311,175300,7804046800,67600,67600,67600,67600,0
20250311,175200,7804046800,67600,67600,67600,67600,0
20250311,175100,7804046800,67600,67600,67600,67600,0
20250311,175000,7804046800,67600,67600,67600,67600,0
20250311,174900,7804046800,67600,67600,67600,67600,0
20250311,174800,7804046800,67600,67600,67600,67600,0
20250311,174700,7804046800,67600,67600,67600,67600,0
20250311,174600,7804046800,67600,67600,67600,67600,0
20250311,174500,7804046800,67600,67600,67600,67600,0
20250311,174400,7804046800,67600,67600,67600,67600,0
20250311,174300,7804046800,67600,67600,67600,67600,0
20250311,174200,7804046800,67600,67600,67600,67600,0
20250311,174100,7804046800,67600,67600,67600,67600,0
20250311,174000,7804046800,67600,67600,67600,67600,0
20250311,173900,7804046800,67600,67600,67600,67600,0
20250311,173800,7804046800,67600,67600,67600,67600,0
20250311,173700,7804046800,67600,67600,67600,67600,0
20250311,173600,7804046800,67600,67600,67600,67600,0
20250311,173500,7804046800,67600,67600,67600,67600,0
20250311,173400,7804046800,67600,67600,67600,67600,0
20250311,173300,7804046800,67600,67600,67600,67600,0
20250311,173200,7804046800,67600,67600,67600,67600,0
20250311,173100,7804046800,67600,67600,67600,67600,0
20250311,173000,7804046800,67600,67600,67600,67600,0
20250311,172900,7804046800,67600,67600,67600,67600,3457
20250311,172800,7804046800,67600,67600,67600,67600,0
20250311,172700,7804046800,67600,67600,67600,67600,0
20250311,172600,7804046800,67600,67600,67600,67600,0
20250311,172500,7804046800,67600,67600,67600,67600,0
20250311,172400,7804046800,67600,67600,67600,67600,0
20250311,172300,7804046800,67600,67600,67600,67600,0
20250311,172200,7804046800,67600,67600,67600,67600,0
20250311,172100,7804046800,67600,67600,67600,67600,0
20250311,172000,7804046800,67600,67600,67600,67600,0
20250311,171900,7804046800,67600,67600,67600,67600,0
20250311,171800,7804046800,67600,67600,67600,67600,0
20250311,171700,7804046800,67600,67600,67600,67600,0
20250311,171600,7804046800,67600,67600,67600,67600,0
20250311,171500,7804046800,67600,67600,67600,67600,0
20250311,171400,7804046800,67600,67600,67600,67600,0
20250311,171300,7804046800,67600,67600,67600,67600,0
20250311,171200,7804046800,67600,67600,67600,67600,0
20250311,171100,7804046800,67600,67600,67600,67600,0
20250311,171000,7804046800,67600,67600,67600,67600,0
20250311,170900,7804046800,67600,67600,67600,67600,0
20250311,170800,7804046800,67600,67600,67600,67600,0
20250311,170700,7804046800,67600,67600,67600,67600,0
20250311,170600,7804046800,67600,67600,67600,67600,0
20250311,170500,7804046800,67600,67600,67600,67600,0
20250311,170400,7804046800,67600,67600,67600,67600,0
20250311,170300,7804046800,67600,67600,67600,67600,0
20250311,170200,7804046800,67600,67600,67600,67600,0
20250311,170100,7804046800,67600,67600,67600,67600,0
20250311,170000,7804046800,67600,67600,67600,67600,0
20250311,165900,7804046800,67600,67600,67600,67600,3457
20250311,165800,7804046800,67600,67600,67600,67600,0
20250311,165700,7804046800,67600,67600,67600,67600,0
20250311,165600,7804046800,67600,67600,67600,67600,0
20250311,165500,7804046800,67600,67600,67600,67600,0
20250311,165400,7804046800,67600,67600,67600,67600,0
20250311,165300,7804046800,67600,67600,67600,67600,0
20250311,165200,7804046800,67600,67600,67600,67600,0
20250311,165100,7804046800,67600,67600,67600,67600,0
20250311,165000,7804046800,67600,67600,67600,67600,0
20250311,164900,7804046800,67600,67600,67600,67600,0
20250311,164800,7804046800,67600,67600,67600,67600,0
20250311,164700,7804046800,67600,67600,67600,67600,0
20250311,164600,7804046800,67600,67600,67600,67600,0
20250311,164500,7804046800,67600,67600,67600,67600,0
20250311,164400,7804046800,67600,67600,67600,67600,0
20250311,164300,7804046800,67600,67600,67600,67600,0
20250311,164200,7804046800,67600,67600,67600,67600,0
20250311,164100,7804046800,67600,67600,67600,67600,0
20250311,164000,7804046800,67600,67600,67600,67600,0
20250311,163900,7804046800,67600,67600,67600,67600,0
20250311,163800,7804046800,67600,67600,67600,67600,0
20250311,163700,7804046800,67600,67600,67600,67600,0
20250311,163600,7804046800,67600,67600,67600,67600,0
20250311,163500,7804046800,67600,67600,67600,67600,0
20250311,163400,7804046800,67600,67600,67600,67600,0
20250311,163300,7804046800,67600,67600,67600,67600,0
20250311,163200,7804046800,67600,67600,67600,67600,0
20250311,163100,7804046800,67600,67600,67600,67600,0
20250311,163000,7804046800,67600,67600,67600,67600,0
20250311,162900,7804046800,67600,67600,67600,67600,3457
20250311,162800,7804046800,67600,67600,67600,67600,0
20250311,162700,7804046800,67600,67600,67600,67600,0
20250311,162600,7804046800,67600,67600,67600,67600,0
20250311,162500,7804046800,67600,67600,67600,67600,0
20250311,162400,7804046800,67600,67600,67600,67600,0
20250311,162300,7804046800,67600,67600,67600,67600,0
20250311,162200,7804046800,67600,67600,67600,67600,0
20250311,162100,7804046800,67600,67600,67600,67600,0
20250311,162000,7804046800,67600,67600,67600,67600,0
20250311,161900,7804046800,67600,67600,67600,67600,0
20250311,161800,7804046800,67600,67600,67600,67600,0
20250311,161700,7804046800,67600,67600,67600,67600,0
20250311,161600,7804046800,67600,67600,67600,67600,0
20250311,161500,7804046800,67600,67600,67600,67600,0
20250311,161400,7804046800,67600,67600,67600,67600,0
20250311,161300,7804046800,67600,67600,67600,67600,0
20250311,161200,7804046800,67600,67600,67600,67600,0
20250311,161100,7804046800,67600,67600,67600,67600,0
20250311,161000,7804046800,67600,67600,67600,67600,0
20250311,160900,7804046800,67600,67600,67600,67600,0
20250311,160800,7804046800,67600,67600,67600,67600,0
20250311,160700,7804046800,67600,67600,67600,67600,0
20250311,160600,7804046800,67600,67600,67600,67600,0
20250311,160500,7804046800,67600,67600,67600,67600,0
20250311,160400,7804046800,67600,67600,67600,67600,0
20250311,160300,7804046800,67600,67600,67600,67600,0
20250311,160200,7804046800,67600,67600,67600,67600,0
20250311,160100,7804046800,67600,67600,67600,67600,0
20250311,160000,7804046800,67600,67600,67600,67600,0
20250311,155900,7804046800,67600,67600,67600,67600,3457
20250311,155800,7804046800,67600,67600,67600,67600,0
20250311,155700,7804046800,67600,67600,67600,67600,0
20250311,155600,7804046800,67600,67600,67600,67600,0
20250311,155500,7804046800,67600,67600,67600,67600,0
20250311,155400,7804046800,67600,67600,67600,67600,0
20250311,155300,7804046800,67600,67600,67600,67600,0
20250311,155200,7804046800,67600,67600,67600,67600,0
20250311,155100,7804046800,67600,67600,67600,67600,0
20250311,155000,7804046800,67600,67600,67600,67600,0
20250311,154900,7804046800,67600,67600,67600,67600,0
20250311,154800,7804046800,67600,67600,67600,67600,0
20250311,154700,7804046800,67600,67600,67600,67600,0
20250311,154600,7804046800,67600,67600,67600,67600,0
20250311,154500,7804046800,67600,67600,67600,67600,0
20250311,154400,7804046800,67600,67600,67600,67600,0
20250311,154300,7804046800,67600,67600,67600,67600,0
20250311,154200,7804046800,67600,67600,67600,67600,0
20250311,154100,7804046800,67600,67600,67600,67600,0
20250311,154000,7804046800,67600,67600,67600,67600,0
20250311,153900,7804046800,67600,67600,67600,67600,0
20250311,153800,7804046800,67600,67600,67600,67600,0
20250311,153700,7804046800,67600,67600,67600,67600,0
20250311,153600,7804046800,67600,67600,67600,67600,0
20250311,153500,7804046800,67600,67600,67600,67600,0
20250311,153400,7804046800,67600,67600,67600,67600,0
20250311,153300,7804046800,67600,67600,67600,67600,0
20250311,153200,7804046800,67600,67600,67600,67600,0
20250311,153100,7804046800,67600,67600,67600,67600,0
20250311,153000,7804046800,67600,67600,67600,67600,3457
20250311,152900,7570353600,68000,68000,68000,68000,0
20250311,152800,7570353600,68000,68000,68000,68000,0
20250311,152700,7570353600,68000,68000,68000,68000,0
20250311,152600,7570353600,68000,68000,68000,68000,0
20250311,152500,7570353600,68000,68000,68000,68000,0
20250311,152400,7570353600,68000,68000,68000,68000,0
20250311,152300,7570353600,68000,68000,68000,68000,0
20250311,152200,7570353600,68000,68000,68000,68000,0
20250311,152100,7570353600,68000,68000,68000,68000,0
20250311,152000,7570353600,68000,68000,68000,68000,0
20250311,151900,7570353600,68000,68000,68000,67800,261
20250311,151800,7552638500,68000,67900,68000,67800,687
20250311,151700,7506039100,67800,67900,68100,67800,402
20250311,151600,7478734300,68000,68000,68100,67900,219
20250311,151500,7463846500,68000,68000,68100,67900,332
20250311,151400,7441294200,68000,68100,68200,67900,797
20250311,151300,7387101700,68000,68000,68100,67900,1357
20250311,151200,7294812400,67900,68000,68100,67800,1266
20250311,151100,7208760400,68000,68000,68100,67900,534
20250311,151000,7172460400,68000,68100,68300,67900,304
20250311,150900,7151781700,68100,68000,68200,67800,447
20250311,150800,7121396200,68000,68100,68100,67900,242
20250311,150700,7104954100,68100,67900,68100,67800,382
20250311,150600,7079002400,67900,68000,68000,67700,431
20250311,150500,7049749400,67900,68000,68000,67900,282
20250311,150400,7030596000,68000,67700,68000,67700,346
20250311,150300,7007121600,67800,67900,68000,67700,369
20250311,150200,6982093600,67800,67900,67900,67700,228
20250311,150100,6966631000,67900,67900,68000,67600,481
20250311,150000,6933994700,67900,68200,68200,67600,2307
20250311,145900,6777552300,68200,68200,68300,68100,312
20250311,145800,6756283600,68200,68200,68300,68100,266
20250311,145700,6738143200,68200,68100,68300,68100,309
20250311,145600,6717078500,68100,68200,68200,68100,239
20250311,145500,6700798700,68100,68100,68300,68100,359
20250311,145400,6676315500,68100,68300,68300,68100,245
20250311,145300,6659612900,68200,68200,68300,68200,272
20250311,145200,6641059500,68200,68300,68400,68200,359
20250311,145100,6616558500,68200,68400,68600,68200,303
20250311,145000,6595832100,68400,68500,68600,68400,1246
20250311,144900,6510467200,68600,68600,68700,68500,383
20250311,144800,6484202100,68600,68600,68700,68500,173
20250311,144700,6472332700,68600,68600,68700,68500,134
20250311,144600,6463141600,68600,68600,68600,68500,279
20250311,144500,6444005800,68700,68500,68700,68400,170
20250311,144400,6432353800,68600,68400,68600,68400,225
20250311,144300,6416954000,68400,68500,68600,68400,195
20250311,144200,6403589700,68500,68500,68700,68400,279
20250311,144100,6384451200,68500,68400,68600,68400,759
20250311,144000,6332432100,68500,68500,68500,68400,129
20250311,143900,6323597900,68500,68400,68500,68300,246
20250311,143800,6306763900,68500,68300,68500,68300,258
20250311,143700,6289123700,68300,68400,68500,68300,266
20250311,143600,6270918100,68500,68500,68500,68300,156
20250311,143500,6260243200,68400,68400,68500,68300,238
20250311,143400,6243953900,68400,68500,68500,68300,266
20250311,143300,6225747100,68500,68400,68500,68300,142
20250311,143200,6216032000,68400,68400,68400,68300,184
20250311,143100,6203450400,68300,68300,68400,68200,74
20250311,143000,6198392600,68300,68200,68500,68200,230
20250311,142900,6182649400,68400,68200,68400,68100,1087
20250311,142800,6108398000,68200,68100,68200,68100,162
20250311,142700,6097361600,68100,68100,68100,68000,261
20250311,142600,6079605300,68100,68100,68100,68000,160
20250311,142500,6068714800,68000,68000,68100,68000,57
20250311,142400,6064836400,68000,68000,68000,67900,70
20250311,142300,6060077800,68000,68000,68000,67900,159
20250311,142200,6049268300,67900,68000,68000,67900,106
20250311,142100,6042062700,68000,68000,68000,67900,70
20250311,142000,6037304300,67900,68000,68100,67900,173
20250311,141900,6025540800,68000,68000,68000,67900,85
20250311,141800,6019762200,68000,68000,68000,67900,105
20250311,141700,6012625000,67900,68000,68000,67900,66
20250311,141600,6008139200,68000,68000,68100,67900,77
20250311,141500,6002905100,68000,68000,68000,67900,95
20250311,141400,5996448000,68000,68000,68000,67900,104
20250311,141300,5989378400,68000,68000,68000,67900,300
20250311,141200,5968997000,68000,67900,68000,67900,59
20250311,141100,5964986100,68000,68000,68000,67900,128
20250311,141000,5956287600,68000,68200,68200,67900,228
20250311,140900,5940778100,68200,68300,68300,68100,117
20250311,140800,5932799500,68300,68200,68300,68100,64
20250311,140700,5928436900,68100,68200,68200,68100,81
20250311,140600,5922915600,68100,68200,68350,68100,499
20250311,140500,5888876050,68300,68400,68400,68300,72
20250311,140400,5883956050,68400,68400,68400,68300,99
20250311,140300,5877186850,68400,68300,68400,68300,199
20250311,140200,5863592250,68400,68300,68400,68300,115
20250311,140100,5855731150,68200,68300,68300,68200,62
20250311,140000,5851499050,68300,68300,68300,68200,87
20250311,135900,5845560750,68300,68300,68400,68200,280
20250311,135800,5826434050,68200,68200,68300,68200,71
20250311,135700,5821587250,68200,68200,68300,68100,359
20250311,135600,5797085050,68100,68000,68100,67900,442
20250311,135500,5767004550,68000,68100,68100,68000,616
20250311,135400,5725111050,68100,68000,68100,68000,65
20250311,135300,5720687050,68100,68100,68100,68000,88
20250311,135200,5714695250,68200,68200,68200,68000,302
20250311,135100,5694141150,68100,68200,68200,68100,97
20250311,135000,5687530350,68200,68100,68200,68100,111
20250311,134900,5679964250,68100,68100,68200,68100,215
20250311,134800,5665317650,68100,68200,68200,68100,80
20250311,134700,5659863850,68100,68100,68200,68000,48
20250311,134600,5656595650,68100,68100,68200,68000,189
20250311,134500,5643724750,68100,68100,68200,68100,98
20250311,134400,5637045050,68100,68000,68200,68000,67
20250311,134300,5632479450,68000,68000,68100,68000,65
20250311,134200,5628055450,68100,68100,68200,68000,270
20250311,134100,5609680250,68100,68100,68100,67900,126
20250311,134000,5601104150,68000,68000,68100,68000,100
20250311,133900,5594302250,68100,68100,68100,68000,228
20250311,133800,5578795050,68100,68000,68100,68000,66
20250311,133700,5574303750,68100,67900,68100,67900,55
20250311,133600,5570564450,68000,68000,68000,67900,71
20250311,133500,5565738050,67900,67900,68000,67900,207
20250311,133400,5551679450,67900,68000,68000,67900,70
20250311,133300,5546921950,67900,68100,68100,67900,77
20250311,133200,5541684850,68000,68200,68200,68000,71
20250311,133100,5536853150,68200,68200,68200,68100,115
20250311,133000,5529012750,68200,68000,68200,68000,175
20250311,132900,5517083450,68000,68100,68200,67900,61
20250311,132800,5512931350,67900,68000,68100,67900,213
20250311,132700,5498444350,68000,67900,68100,67900,59
20250311,132600,5494432050,67900,68000,68100,67900,151
20250311,132500,5484165050,68000,68100,68100,67900,54
20250311,132400,5480492550,68100,68100,68150,67900,63
20250311,132300,5476204850,68200,68000,68200,68000,26
20250311,132200,5474434350,68200,67900,68200,67900,946
20250311,132100,5410107550,68000,67900,68000,67900,195
20250311,132000,5396864950,68000,68000,68000,67900,26
20250311,131900,5395098050,68000,68000,68000,67900,59
20250311,131800,5391091450,67900,67900,67900,67900,152
20250311,131700,5380770650,67900,67900,68000,67900,36
20250311,131600,5378325350,67900,67900,68000,67900,6
20250311,131500,5377917850,67900,67900,67900,67900,126
20250311,131400,5369362450,67900,68000,68000,67900,69
20250311,131300,5364676550,67900,67900,67900,67900,26
20250311,131200,5362911150,67900,67800,67900,67800,20
20250311,131100,5361553450,67800,67900,67900,67800,145
20250311,131000,5351709350,68000,68000,68000,67900,13
20250311,130900,5350825650,67900,67900,68000,67900,479
20250311,130800,5318301450,67800,67900,68000,67800,233
20250311,130700,5302485850,67900,67850,68000,67800,491
20250311,130600,5269163700,67850,67800,67900,67800,202
20250311,130500,5255449050,67800,67700,67900,67700,174
20250311,130400,5243652250,67600,67700,67700,67600,170
20250311,130300,5232159650,67700,67700,67700,67600,33
20250311,130200,5229925950,67700,67600,67700,67600,53
20250311,130100,5226338850,67600,67700,67700,67600,217
20250311,130000,5211649350,67700,67800,67800,67700,35
20250311,125900,5209276650,67700,67600,67700,67500,71
20250311,125800,5204472950,67700,67600,67700,67600,78
20250311,125700,5199193650,67600,67700,67700,67600,181
20250311,125600,5186957150,67400,67700,67700,67400,573
20250311,125500,5148244550,67800,67700,67800,67600,200
20250311,125400,5134687750,67500,67650,67700,67500,198
20250311,125300,5121299000,67650,67650,67650,67650,3
20250311,125200,5121096050,67700,67600,67700,67600,6
20250311,125100,5120690050,67600,67400,67600,67300,234
20250311,125000,5104916250,67500,67600,67600,67400,170
20250311,124900,5093455950,67500,67500,67500,67300,590
20250311,124800,5053687350,67500,67600,67600,67500,159
20250311,124700,5042941750,67500,67500,67600,67500,164
20250311,124600,5031871550,67500,67500,67500,67400,94
20250311,124500,5025527950,67500,67600,67600,67400,65
20250311,124400,5021140150,67700,67400,67800,67400,173
20250311,124300,5009447150,67300,67500,67900,67300,984
20250311,124200,4942774450,67300,67600,67600,67300,960
20250311,124100,4878145450,67500,67600,67700,67300,4425
20250311,124000,4579842450,67600,67700,67800,67600,436
20250311,123900,4550332750,67800,67700,67800,67700,21
20250311,123800,4548910550,67800,67700,67900,67700,75
20250311,123700,4543825750,67700,67600,67800,67600,164
20250311,123600,4532737450,67700,67700,67800,67600,168
20250311,123500,4521363950,67700,67600,67700,67500,621
20250311,123400,4479395350,67700,67600,67800,67600,96
20250311,123300,4472900550,67700,67700,67800,67600,198
20250311,123200,4459497350,67700,67700,67700,67600,14
20250311,123100,4458549950,67700,67700,67700,67600,46
20250311,123000,4455437250,67700,67700,67700,67600,167
20250311,122900,4444131450,67800,67700,67800,67700,44
20250311,122800,4441149750,67700,67900,67900,67600,592
20250311,122700,4401064550,67800,67800,67900,67800,38
20250311,122600,4398487950,67700,67900,67900,67700,172
20250311,122500,4386826650,67800,67800,67900,67700,43
20250311,122400,4383910750,67800,67800,67800,67700,213
20250311,122300,4369480250,67800,67700,67800,67700,181
20250311,122200,4357226250,67700,67700,67700,67700,16
20250311,122100,4356143050,67800,67800,67800,67600,579
20250311,122000,4316974250,67700,67800,67900,67700,37
20250311,121900,4314467050,67900,67800,67900,67800,244
20250311,121800,4297921650,67800,67700,67800,67600,93
20250311,121700,4291627750,67700,67700,67800,67700,70
20250311,121600,4286888650,67600,67600,67700,67600,169
20250311,121500,4275463950,67700,67700,67700,67600,46
20250311,121400,4272352400,67700,67700,67700,67500,625
20250311,121300,4230095100,67700,67800,67800,67700,45
20250311,121200,4227046400,67900,67800,67900,67700,185
20250311,121100,4214518000,67800,67800,67900,67800,34
20250311,121000,4212211400,67900,67700,67900,67700,165
20250311,120900,4201023600,67800,67900,67900,67700,103
20250311,120800,4194039600,67800,67600,67800,67600,57
20250311,120700,4190179500,67800,67900,68000,67500,590
20250311,120600,4150274900,68000,67800,68000,67700,71
20250311,120500,4145461600,67700,67700,67800,67600,212
20250311,120400,4131107100,67800,67700,67800,67600,80
20250311,120300,4125691200,67700,67600,67800,67500,172
20250311,120200,4114064500,67700,67700,67800,67600,344
20250311,120100,4090790600,67800,67700,67800,67700,77
20250311,120000,4085577350,67700,67800,67800,67500,647
20250311,115900,4041821750,67800,67800,67900,67800,225
20250311,115800,4026561150,67800,67800,67800,67800,38
20250311,115700,4023984750,67800,67800,67900,67800,29
20250311,115600,4022018350,67800,67900,68000,67700,93
20250311,115500,4015707750,67800,67700,67800,67700,238
20250311,115400,3999589450,67700,67700,67800,67700,70
20250311,115300,3994850250,67700,67800,68000,67600,715
20250311,115200,3946401550,67800,67900,68000,67800,187
20250311,115100,3933703250,67900,67900,67900,67900,9
20250311,115000,3933092150,67900,67900,68100,67900,153
20250311,114900,3922688750,67800,67800,67900,67800,15
20250311,114800,3921671450,67900,67800,68000,67800,173
20250311,114700,3909939050,67800,67900,68200,67800,104
20250311,114600,3902866050,67700,68100,68200,67700,569
20250311,114500,3864220550,68200,68100,68200,68100,183
20250311,114400,3851757250,68200,68100,68300,68100,92
20250311,114300,3845480450,68100,68100,68100,68000,68
20250311,114200,3840851050,68000,68000,68100,68000,46
20250311,114100,3837721750,68100,68100,68200,68000,244
20250311,114000,3821118450,68000,68100,68100,68000,51
20250311,113900,3817650150,68000,68150,68150,68000,602
20250311,113800,3776683750,68100,68200,68300,68100,237
20250311,113700,3760531850,68100,68100,68200,68100,53
20250311,113600,3756919950,68200,68200,68200,68100,27
20250311,113500,3755079050,68200,68200,68400,68100,120
20250311,113400,3746887950,68100,68100,68200,68100,184
20250311,113300,3734357250,68100,68100,68200,68100,26
20250311,113200,3732585850,68200,68200,68400,68100,712
20250311,113100,3684043550,68200,68200,68300,68200,177
20250311,113000,3671971950,68200,68300,68400,68200,18
20250311,112900,3670742650,68300,68100,68400,68100,269
20250311,112800,3652371000,68150,68200,68300,68100,171
20250311,112700,3640708650,68200,68300,68400,68200,67
20250311,112600,3636136950,68200,68150,68400,68150,154
20250311,112500,3625611000,68100,68100,68200,68100,60
20250311,112400,3621524400,68100,68300,68300,68000,197
20250311,112300,3608124400,68300,68000,68400,68000,537
20250311,112200,3571447700,68200,68100,68200,67900,36
20250311,112100,3568999500,68000,67900,68000,67900,186
20250311,112000,3556367200,68100,68000,68300,68000,150
20250311,111900,3546132400,67900,68000,68000,67900,43
20250311,111800,3543210300,68000,67900,68000,67900,78
20250311,111700,3537909700,67900,68000,68200,67900,489
20250311,111600,3504634100,67800,67800,68000,67800,33
20250311,111500,3502394600,67800,67900,67900,67800,12
20250311,111400,3501580900,67800,67700,68100,67600,539
20250311,111300,3465017700,67700,67700,67700,67700,44
20250311,111200,3462038900,67800,67700,67800,67500,304
20250311,111100,3441482500,67600,67700,67700,67600,87
20250311,111000,3435596100,67700,67600,67700,67600,267
20250311,110900,3417546700,67700,67600,67700,67600,54
20250311,110800,3413894800,67600,67800,67800,67600,31
20250311,110700,3411798000,68000,67600,68000,67600,277
20250311,110600,3393059400,67600,67600,67700,67600,77
20250311,110500,3387849700,67700,67600,67700,67600,11
20250311,110400,3387105900,67600,67800,67800,67600,28
20250311,110300,3385212300,67700,67700,68000,67700,481
20250311,110200,3352639100,67600,67600,67600,67600,14
20250311,110100,3351692700,67600,67700,67700,67600,94
20250311,110000,3345337600,67600,67600,67700,67600,336
20250311,105900,3322623000,67600,67600,67700,67600,113
20250311,105800,3314984000,67700,67600,67700,67600,34
20250311,105700,3312685100,67700,67600,67700,67600,59
20250311,105600,3308696500,67600,67600,67700,67600,203
20250311,105500,3294972700,67600,67600,67600,67600,36
20250311,105400,3292539100,67700,67800,68000,67700,209
20250311,105300,3278357050,67800,67700,67800,67700,257
20250311,105200,3260957850,67700,67600,67700,67600,94
20250311,105100,3254596450,67700,67600,67700,67600,119
20250311,105000,3246550950,67700,67500,67700,67500,189
20250311,104900,3233791450,67600,67500,67600,67500,85
20250311,104800,3228050350,67600,67600,67700,67500,250
20250311,104700,3211165450,67600,67600,67600,67500,102
20250311,104600,3204275750,67600,67600,67700,67500,159
20250311,104500,3193527450,67600,67600,67900,67500,226
20250311,104400,3178231050,67500,67700,67700,67500,16
20250311,104300,3177150150,67600,67600,67700,67500,255
20250311,104200,3159924250,67600,67700,67700,67500,235
20250311,104100,3144022050,67600,67500,67700,67500,98
20250311,104000,3137400050,67500,67600,67600,67500,37
20250311,103900,3134902150,67600,67600,67700,67500,186
20250311,103800,3122328750,67600,67600,67600,67500,50
20250311,103700,3118949750,67500,67700,67700,67500,38
20250311,103600,3116384150,67700,67400,67800,67300,450
20250311,103500,3086002850,67400,67300,67400,67300,84
20250311,103400,3080344750,67400,67400,67400,67300,33
20250311,103300,3078123350,67400,67400,67500,67300,209
20250311,103200,3064041850,67400,67500,67500,67400,107
20250311,103100,3056823250,67400,67500,67500,67400,156
20250311,103000,3046295550,67500,67400,67500,67200,667
20250311,102900,3001404050,67400,67500,67500,67300,444
20250311,102800,2971512350,67500,67450,67500,67350,276
20250311,102700,2952909150,67400,67400,67800,67400,179
20250311,102600,2940801250,67400,67400,67500,67300,117
20250311,102500,2932922550,67400,67300,67400,67300,327
20250311,102400,2910899150,67300,67600,67600,67300,190
20250311,102300,2898106350,67300,67400,67600,67300,391
20250311,102200,2871724150,67300,67300,67400,67300,321
20250311,102100,2850117750,67300,67300,67400,67300,210
20250311,102000,2835968450,67400,67400,67500,67300,48
20250311,101900,2832734050,67500,67300,67500,67200,674
20250311,101800,2787376150,67300,67100,67400,67100,626
20250311,101700,2745280850,67100,67200,67300,67100,217
20250311,101600,2730700150,67200,67100,67200,67100,928
20250311,101500,2668421250,67100,67300,67300,67100,1219
20250311,101400,2586505850,67200,67200,67300,67200,202
20250311,101300,2572931350,67200,67400,67400,67200,663
20250311,101200,2528307750,67400,67400,67400,67300,349
20250311,101100,2504808850,67300,67400,67400,67300,119
20250311,101000,2496796650,67400,67500,67550,67400,2146
20250311,100900,2351994200,67550,67500,67550,67500,82
20250311,100800,2346459000,67500,67600,67600,67500,248
20250311,100700,2329717800,67600,67600,67600,67500,183
20250311,100600,2317352600,67600,67600,67600,67500,334
20250311,100500,2294792600,67500,67600,67600,67500,112
20250311,100400,2287223700,67600,67600,67700,67600,1361
20250311,100300,2195218300,67700,67600,67700,67600,38
20250311,100200,2192646800,67700,67700,67700,67600,64
20250311,100100,2188316800,67700,67700,67700,67600,72
20250311,100000,2183446000,67700,67800,67800,67700,17
20250311,095900,2182293900,67700,67600,67700,67600,349
20250311,095800,2158669900,67700,67650,67700,67600,52
20250311,095700,2155153950,67700,67700,67700,67600,37
20250311,095600,2152652150,67700,67600,67700,67600,211
20250311,095500,2138383650,67700,67600,67700,67600,448
20250311,095400,2108098450,67600,67700,67900,67600,53
20250311,095300,2104511650,67700,67800,67800,67600,167
20250311,095200,2093206750,67700,67700,67800,67700,617
20250311,095100,2051435650,67700,67700,67800,67700,644
20250311,095000,2007826350,67800,67800,67800,67700,125
20250311,094900,1999359250,67800,67800,67900,67700,202
20250311,094800,1985667150,67900,67900,67900,67800,21
20250311,094700,1984241350,67900,67800,67900,67800,132
20250311,094600,1975287850,67800,67900,67900,67800,27
20250311,094500,1973457050,67800,67800,67900,67800,208
20250311,094400,1959353050,67800,67800,67800,67700,56
20250311,094300,1955558850,67800,67800,67900,67800,396
20250311,094200,1928709150,67900,67900,67900,67800,354
20250311,094100,1904703550,67900,67900,67900,67800,703
20250311,094000,1856971650,67900,67900,68000,67900,184
20250311,093900,1844473350,68000,67900,68000,67900,46
20250311,093800,1841349150,67900,68000,68000,67900,210
20250311,093700,1827088650,67900,67900,68000,67900,166
20250311,093600,1815805050,67900,67900,68000,67900,439
20250311,093500,1785964650,67900,68100,68100,67900,62
20250311,093400,1781748950,68100,68000,68200,67900,1554
20250311,093300,1676078050,68000,68200,68200,68000,63
20250311,093200,1671790350,68000,68000,68100,68000,133
20250311,093100,1662737450,68000,68200,68200,68000,387
20250311,093000,1636391950,68200,68000,68200,68000,391
20250311,092900,1609742150,68000,68000,68100,68000,320
20250311,092800,1587953250,68100,68000,68100,68000,59
20250311,092700,1583941050,68100,68100,68100,68000,481
20250311,092600,1551185950,68100,68100,68100,68000,98
20250311,092500,1544517350,68100,68100,68100,68000,339
20250311,092400,1521435650,68100,68100,68200,68100,657
20250311,092300,1476692750,68200,68200,68200,68100,68
20250311,092200,1472056150,68100,68100,68200,68100,88
20250311,092100,1466061450,68100,68200,68200,68100,36
20250311,092000,1463609350,68200,68100,68300,68100,1083
20250311,091900,1389726150,68100,68200,68300,68100,460
20250311,091800,1358345550,68200,68000,68200,68000,117
20250311,091700,1350377250,68000,67900,68000,67900,70
20250311,091600,1345620650,67900,67900,68100,67800,472
20250311,091500,1313582250,67900,67900,67900,67800,213
20250311,091400,1299123650,67800,67800,67900,67700,502
20250311,091300,1265091750,67800,67700,67800,67700,343
20250311,091200,1241837650,67800,67800,67900,67700,214
20250311,091100,1227336350,67800,67700,67800,67700,114
20250311,091000,1219614650,67700,67800,67900,67700,453
20250311,090900,1188907050,67800,68000,68000,67800,1821
20250311,090800,1065283650,68100,68100,68100,67900,509
20250311,090700,1030629550,67900,68000,68300,67800,467
20250311,090600,998833550,67900,67800,67900,67600,1095
20250311,090500,924677250,67800,67700,67900,67600,1423
20250311,090400,828385650,67700,67900,67900,67600,916
20250311,090300,766333700,68000,68400,68400,67900,1659
20250311,090200,653287400,68300,67900,68300,67600,1251
20250311,090100,568049000,67900,67700,68200,67300,3352
20250311,090000,340792200,68000,67100,68200,67000,5059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185900 7804046800 67600 67600 67600 67600 3457
3 20250311 185800 7804046800 67600 67600 67600 67600 0
4 20250311 185700 7804046800 67600 67600 67600 67600 0
5 20250311 185600 7804046800 67600 67600 67600 67600 0
6 20250311 185500 7804046800 67600 67600 67600 67600 0
7 20250311 185400 7804046800 67600 67600 67600 67600 0
8 20250311 185300 7804046800 67600 67600 67600 67600 0
9 20250311 185200 7804046800 67600 67600 67600 67600 0
10 20250311 185100 7804046800 67600 67600 67600 67600 0
11 20250311 185000 7804046800 67600 67600 67600 67600 0
12 20250311 184900 7804046800 67600 67600 67600 67600 0
13 20250311 184800 7804046800 67600 67600 67600 67600 0
14 20250311 184700 7804046800 67600 67600 67600 67600 0
15 20250311 184600 7804046800 67600 67600 67600 67600 0
16 20250311 184500 7804046800 67600 67600 67600 67600 0
17 20250311 184400 7804046800 67600 67600 67600 67600 0
18 20250311 184300 7804046800 67600 67600 67600 67600 0
19 20250311 184200 7804046800 67600 67600 67600 67600 0
20 20250311 184100 7804046800 67600 67600 67600 67600 0
21 20250311 184000 7804046800 67600 67600 67600 67600 0
22 20250311 183900 7804046800 67600 67600 67600 67600 0
23 20250311 183800 7804046800 67600 67600 67600 67600 0
24 20250311 183700 7804046800 67600 67600 67600 67600 0
25 20250311 183600 7804046800 67600 67600 67600 67600 0
26 20250311 183500 7804046800 67600 67600 67600 67600 0
27 20250311 183400 7804046800 67600 67600 67600 67600 0
28 20250311 183300 7804046800 67600 67600 67600 67600 0
29 20250311 183200 7804046800 67600 67600 67600 67600 0
30 20250311 183100 7804046800 67600 67600 67600 67600 0
31 20250311 183000 7804046800 67600 67600 67600 67600 0
32 20250311 182900 7804046800 67600 67600 67600 67600 3457
33 20250311 182800 7804046800 67600 67600 67600 67600 0
34 20250311 182700 7804046800 67600 67600 67600 67600 0
35 20250311 182600 7804046800 67600 67600 67600 67600 0
36 20250311 182500 7804046800 67600 67600 67600 67600 0
37 20250311 182400 7804046800 67600 67600 67600 67600 0
38 20250311 182300 7804046800 67600 67600 67600 67600 0
39 20250311 182200 7804046800 67600 67600 67600 67600 0
40 20250311 182100 7804046800 67600 67600 67600 67600 0
41 20250311 182000 7804046800 67600 67600 67600 67600 0
42 20250311 181900 7804046800 67600 67600 67600 67600 0
43 20250311 181800 7804046800 67600 67600 67600 67600 0
44 20250311 181700 7804046800 67600 67600 67600 67600 0
45 20250311 181600 7804046800 67600 67600 67600 67600 0
46 20250311 181500 7804046800 67600 67600 67600 67600 0
47 20250311 181400 7804046800 67600 67600 67600 67600 0
48 20250311 181300 7804046800 67600 67600 67600 67600 0
49 20250311 181200 7804046800 67600 67600 67600 67600 0
50 20250311 181100 7804046800 67600 67600 67600 67600 0
51 20250311 181000 7804046800 67600 67600 67600 67600 0
52 20250311 180900 7804046800 67600 67600 67600 67600 0
53 20250311 180800 7804046800 67600 67600 67600 67600 0
54 20250311 180700 7804046800 67600 67600 67600 67600 0
55 20250311 180600 7804046800 67600 67600 67600 67600 0
56 20250311 180500 7804046800 67600 67600 67600 67600 0
57 20250311 180400 7804046800 67600 67600 67600 67600 0
58 20250311 180300 7804046800 67600 67600 67600 67600 0
59 20250311 180200 7804046800 67600 67600 67600 67600 0
60 20250311 180100 7804046800 67600 67600 67600 67600 0
61 20250311 180000 7804046800 67600 67600 67600 67600 0
62 20250311 175900 7804046800 67600 67600 67600 67600 3457
63 20250311 175800 7804046800 67600 67600 67600 67600 0
64 20250311 175700 7804046800 67600 67600 67600 67600 0
65 20250311 175600 7804046800 67600 67600 67600 67600 0
66 20250311 175500 7804046800 67600 67600 67600 67600 0
67 20250311 175400 7804046800 67600 67600 67600 67600 0
68 20250311 175300 7804046800 67600 67600 67600 67600 0
69 20250311 175200 7804046800 67600 67600 67600 67600 0
70 20250311 175100 7804046800 67600 67600 67600 67600 0
71 20250311 175000 7804046800 67600 67600 67600 67600 0
72 20250311 174900 7804046800 67600 67600 67600 67600 0
73 20250311 174800 7804046800 67600 67600 67600 67600 0
74 20250311 174700 7804046800 67600 67600 67600 67600 0
75 20250311 174600 7804046800 67600 67600 67600 67600 0
76 20250311 174500 7804046800 67600 67600 67600 67600 0
77 20250311 174400 7804046800 67600 67600 67600 67600 0
78 20250311 174300 7804046800 67600 67600 67600 67600 0
79 20250311 174200 7804046800 67600 67600 67600 67600 0
80 20250311 174100 7804046800 67600 67600 67600 67600 0
81 20250311 174000 7804046800 67600 67600 67600 67600 0
82 20250311 173900 7804046800 67600 67600 67600 67600 0
83 20250311 173800 7804046800 67600 67600 67600 67600 0
84 20250311 173700 7804046800 67600 67600 67600 67600 0
85 20250311 173600 7804046800 67600 67600 67600 67600 0
86 20250311 173500 7804046800 67600 67600 67600 67600 0
87 20250311 173400 7804046800 67600 67600 67600 67600 0
88 20250311 173300 7804046800 67600 67600 67600 67600 0
89 20250311 173200 7804046800 67600 67600 67600 67600 0
90 20250311 173100 7804046800 67600 67600 67600 67600 0
91 20250311 173000 7804046800 67600 67600 67600 67600 0
92 20250311 172900 7804046800 67600 67600 67600 67600 3457
93 20250311 172800 7804046800 67600 67600 67600 67600 0
94 20250311 172700 7804046800 67600 67600 67600 67600 0
95 20250311 172600 7804046800 67600 67600 67600 67600 0
96 20250311 172500 7804046800 67600 67600 67600 67600 0
97 20250311 172400 7804046800 67600 67600 67600 67600 0
98 20250311 172300 7804046800 67600 67600 67600 67600 0
99 20250311 172200 7804046800 67600 67600 67600 67600 0
100 20250311 172100 7804046800 67600 67600 67600 67600 0
101 20250311 172000 7804046800 67600 67600 67600 67600 0
102 20250311 171900 7804046800 67600 67600 67600 67600 0
103 20250311 171800 7804046800 67600 67600 67600 67600 0
104 20250311 171700 7804046800 67600 67600 67600 67600 0
105 20250311 171600 7804046800 67600 67600 67600 67600 0
106 20250311 171500 7804046800 67600 67600 67600 67600 0
107 20250311 171400 7804046800 67600 67600 67600 67600 0
108 20250311 171300 7804046800 67600 67600 67600 67600 0
109 20250311 171200 7804046800 67600 67600 67600 67600 0
110 20250311 171100 7804046800 67600 67600 67600 67600 0
111 20250311 171000 7804046800 67600 67600 67600 67600 0
112 20250311 170900 7804046800 67600 67600 67600 67600 0
113 20250311 170800 7804046800 67600 67600 67600 67600 0
114 20250311 170700 7804046800 67600 67600 67600 67600 0
115 20250311 170600 7804046800 67600 67600 67600 67600 0
116 20250311 170500 7804046800 67600 67600 67600 67600 0
117 20250311 170400 7804046800 67600 67600 67600 67600 0
118 20250311 170300 7804046800 67600 67600 67600 67600 0
119 20250311 170200 7804046800 67600 67600 67600 67600 0
120 20250311 170100 7804046800 67600 67600 67600 67600 0
121 20250311 170000 7804046800 67600 67600 67600 67600 0
122 20250311 165900 7804046800 67600 67600 67600 67600 3457
123 20250311 165800 7804046800 67600 67600 67600 67600 0
124 20250311 165700 7804046800 67600 67600 67600 67600 0
125 20250311 165600 7804046800 67600 67600 67600 67600 0
126 20250311 165500 7804046800 67600 67600 67600 67600 0
127 20250311 165400 7804046800 67600 67600 67600 67600 0
128 20250311 165300 7804046800 67600 67600 67600 67600 0
129 20250311 165200 7804046800 67600 67600 67600 67600 0
130 20250311 165100 7804046800 67600 67600 67600 67600 0
131 20250311 165000 7804046800 67600 67600 67600 67600 0
132 20250311 164900 7804046800 67600 67600 67600 67600 0
133 20250311 164800 7804046800 67600 67600 67600 67600 0
134 20250311 164700 7804046800 67600 67600 67600 67600 0
135 20250311 164600 7804046800 67600 67600 67600 67600 0
136 20250311 164500 7804046800 67600 67600 67600 67600 0
137 20250311 164400 7804046800 67600 67600 67600 67600 0
138 20250311 164300 7804046800 67600 67600 67600 67600 0
139 20250311 164200 7804046800 67600 67600 67600 67600 0
140 20250311 164100 7804046800 67600 67600 67600 67600 0
141 20250311 164000 7804046800 67600 67600 67600 67600 0
142 20250311 163900 7804046800 67600 67600 67600 67600 0
143 20250311 163800 7804046800 67600 67600 67600 67600 0
144 20250311 163700 7804046800 67600 67600 67600 67600 0
145 20250311 163600 7804046800 67600 67600 67600 67600 0
146 20250311 163500 7804046800 67600 67600 67600 67600 0
147 20250311 163400 7804046800 67600 67600 67600 67600 0
148 20250311 163300 7804046800 67600 67600 67600 67600 0
149 20250311 163200 7804046800 67600 67600 67600 67600 0
150 20250311 163100 7804046800 67600 67600 67600 67600 0
151 20250311 163000 7804046800 67600 67600 67600 67600 0
152 20250311 162900 7804046800 67600 67600 67600 67600 3457
153 20250311 162800 7804046800 67600 67600 67600 67600 0
154 20250311 162700 7804046800 67600 67600 67600 67600 0
155 20250311 162600 7804046800 67600 67600 67600 67600 0
156 20250311 162500 7804046800 67600 67600 67600 67600 0
157 20250311 162400 7804046800 67600 67600 67600 67600 0
158 20250311 162300 7804046800 67600 67600 67600 67600 0
159 20250311 162200 7804046800 67600 67600 67600 67600 0
160 20250311 162100 7804046800 67600 67600 67600 67600 0
161 20250311 162000 7804046800 67600 67600 67600 67600 0
162 20250311 161900 7804046800 67600 67600 67600 67600 0
163 20250311 161800 7804046800 67600 67600 67600 67600 0
164 20250311 161700 7804046800 67600 67600 67600 67600 0
165 20250311 161600 7804046800 67600 67600 67600 67600 0
166 20250311 161500 7804046800 67600 67600 67600 67600 0
167 20250311 161400 7804046800 67600 67600 67600 67600 0
168 20250311 161300 7804046800 67600 67600 67600 67600 0
169 20250311 161200 7804046800 67600 67600 67600 67600 0
170 20250311 161100 7804046800 67600 67600 67600 67600 0
171 20250311 161000 7804046800 67600 67600 67600 67600 0
172 20250311 160900 7804046800 67600 67600 67600 67600 0
173 20250311 160800 7804046800 67600 67600 67600 67600 0
174 20250311 160700 7804046800 67600 67600 67600 67600 0
175 20250311 160600 7804046800 67600 67600 67600 67600 0
176 20250311 160500 7804046800 67600 67600 67600 67600 0
177 20250311 160400 7804046800 67600 67600 67600 67600 0
178 20250311 160300 7804046800 67600 67600 67600 67600 0
179 20250311 160200 7804046800 67600 67600 67600 67600 0
180 20250311 160100 7804046800 67600 67600 67600 67600 0
181 20250311 160000 7804046800 67600 67600 67600 67600 0
182 20250311 155900 7804046800 67600 67600 67600 67600 3457
183 20250311 155800 7804046800 67600 67600 67600 67600 0
184 20250311 155700 7804046800 67600 67600 67600 67600 0
185 20250311 155600 7804046800 67600 67600 67600 67600 0
186 20250311 155500 7804046800 67600 67600 67600 67600 0
187 20250311 155400 7804046800 67600 67600 67600 67600 0
188 20250311 155300 7804046800 67600 67600 67600 67600 0
189 20250311 155200 7804046800 67600 67600 67600 67600 0
190 20250311 155100 7804046800 67600 67600 67600 67600 0
191 20250311 155000 7804046800 67600 67600 67600 67600 0
192 20250311 154900 7804046800 67600 67600 67600 67600 0
193 20250311 154800 7804046800 67600 67600 67600 67600 0
194 20250311 154700 7804046800 67600 67600 67600 67600 0
195 20250311 154600 7804046800 67600 67600 67600 67600 0
196 20250311 154500 7804046800 67600 67600 67600 67600 0
197 20250311 154400 7804046800 67600 67600 67600 67600 0
198 20250311 154300 7804046800 67600 67600 67600 67600 0
199 20250311 154200 7804046800 67600 67600 67600 67600 0
200 20250311 154100 7804046800 67600 67600 67600 67600 0
201 20250311 154000 7804046800 67600 67600 67600 67600 0
202 20250311 153900 7804046800 67600 67600 67600 67600 0
203 20250311 153800 7804046800 67600 67600 67600 67600 0
204 20250311 153700 7804046800 67600 67600 67600 67600 0
205 20250311 153600 7804046800 67600 67600 67600 67600 0
206 20250311 153500 7804046800 67600 67600 67600 67600 0
207 20250311 153400 7804046800 67600 67600 67600 67600 0
208 20250311 153300 7804046800 67600 67600 67600 67600 0
209 20250311 153200 7804046800 67600 67600 67600 67600 0
210 20250311 153100 7804046800 67600 67600 67600 67600 0
211 20250311 153000 7804046800 67600 67600 67600 67600 3457
212 20250311 152900 7570353600 68000 68000 68000 68000 0
213 20250311 152800 7570353600 68000 68000 68000 68000 0
214 20250311 152700 7570353600 68000 68000 68000 68000 0
215 20250311 152600 7570353600 68000 68000 68000 68000 0
216 20250311 152500 7570353600 68000 68000 68000 68000 0
217 20250311 152400 7570353600 68000 68000 68000 68000 0
218 20250311 152300 7570353600 68000 68000 68000 68000 0
219 20250311 152200 7570353600 68000 68000 68000 68000 0
220 20250311 152100 7570353600 68000 68000 68000 68000 0
221 20250311 152000 7570353600 68000 68000 68000 68000 0
222 20250311 151900 7570353600 68000 68000 68000 67800 261
223 20250311 151800 7552638500 68000 67900 68000 67800 687
224 20250311 151700 7506039100 67800 67900 68100 67800 402
225 20250311 151600 7478734300 68000 68000 68100 67900 219
226 20250311 151500 7463846500 68000 68000 68100 67900 332
227 20250311 151400 7441294200 68000 68100 68200 67900 797
228 20250311 151300 7387101700 68000 68000 68100 67900 1357
229 20250311 151200 7294812400 67900 68000 68100 67800 1266
230 20250311 151100 7208760400 68000 68000 68100 67900 534
231 20250311 151000 7172460400 68000 68100 68300 67900 304
232 20250311 150900 7151781700 68100 68000 68200 67800 447
233 20250311 150800 7121396200 68000 68100 68100 67900 242
234 20250311 150700 7104954100 68100 67900 68100 67800 382
235 20250311 150600 7079002400 67900 68000 68000 67700 431
236 20250311 150500 7049749400 67900 68000 68000 67900 282
237 20250311 150400 7030596000 68000 67700 68000 67700 346
238 20250311 150300 7007121600 67800 67900 68000 67700 369
239 20250311 150200 6982093600 67800 67900 67900 67700 228
240 20250311 150100 6966631000 67900 67900 68000 67600 481
241 20250311 150000 6933994700 67900 68200 68200 67600 2307
242 20250311 145900 6777552300 68200 68200 68300 68100 312
243 20250311 145800 6756283600 68200 68200 68300 68100 266
244 20250311 145700 6738143200 68200 68100 68300 68100 309
245 20250311 145600 6717078500 68100 68200 68200 68100 239
246 20250311 145500 6700798700 68100 68100 68300 68100 359
247 20250311 145400 6676315500 68100 68300 68300 68100 245
248 20250311 145300 6659612900 68200 68200 68300 68200 272
249 20250311 145200 6641059500 68200 68300 68400 68200 359
250 20250311 145100 6616558500 68200 68400 68600 68200 303
251 20250311 145000 6595832100 68400 68500 68600 68400 1246
252 20250311 144900 6510467200 68600 68600 68700 68500 383
253 20250311 144800 6484202100 68600 68600 68700 68500 173
254 20250311 144700 6472332700 68600 68600 68700 68500 134
255 20250311 144600 6463141600 68600 68600 68600 68500 279
256 20250311 144500 6444005800 68700 68500 68700 68400 170
257 20250311 144400 6432353800 68600 68400 68600 68400 225
258 20250311 144300 6416954000 68400 68500 68600 68400 195
259 20250311 144200 6403589700 68500 68500 68700 68400 279
260 20250311 144100 6384451200 68500 68400 68600 68400 759
261 20250311 144000 6332432100 68500 68500 68500 68400 129
262 20250311 143900 6323597900 68500 68400 68500 68300 246
263 20250311 143800 6306763900 68500 68300 68500 68300 258
264 20250311 143700 6289123700 68300 68400 68500 68300 266
265 20250311 143600 6270918100 68500 68500 68500 68300 156
266 20250311 143500 6260243200 68400 68400 68500 68300 238
267 20250311 143400 6243953900 68400 68500 68500 68300 266
268 20250311 143300 6225747100 68500 68400 68500 68300 142
269 20250311 143200 6216032000 68400 68400 68400 68300 184
270 20250311 143100 6203450400 68300 68300 68400 68200 74
271 20250311 143000 6198392600 68300 68200 68500 68200 230
272 20250311 142900 6182649400 68400 68200 68400 68100 1087
273 20250311 142800 6108398000 68200 68100 68200 68100 162
274 20250311 142700 6097361600 68100 68100 68100 68000 261
275 20250311 142600 6079605300 68100 68100 68100 68000 160
276 20250311 142500 6068714800 68000 68000 68100 68000 57
277 20250311 142400 6064836400 68000 68000 68000 67900 70
278 20250311 142300 6060077800 68000 68000 68000 67900 159
279 20250311 142200 6049268300 67900 68000 68000 67900 106
280 20250311 142100 6042062700 68000 68000 68000 67900 70
281 20250311 142000 6037304300 67900 68000 68100 67900 173
282 20250311 141900 6025540800 68000 68000 68000 67900 85
283 20250311 141800 6019762200 68000 68000 68000 67900 105
284 20250311 141700 6012625000 67900 68000 68000 67900 66
285 20250311 141600 6008139200 68000 68000 68100 67900 77
286 20250311 141500 6002905100 68000 68000 68000 67900 95
287 20250311 141400 5996448000 68000 68000 68000 67900 104
288 20250311 141300 5989378400 68000 68000 68000 67900 300
289 20250311 141200 5968997000 68000 67900 68000 67900 59
290 20250311 141100 5964986100 68000 68000 68000 67900 128
291 20250311 141000 5956287600 68000 68200 68200 67900 228
292 20250311 140900 5940778100 68200 68300 68300 68100 117
293 20250311 140800 5932799500 68300 68200 68300 68100 64
294 20250311 140700 5928436900 68100 68200 68200 68100 81
295 20250311 140600 5922915600 68100 68200 68350 68100 499
296 20250311 140500 5888876050 68300 68400 68400 68300 72
297 20250311 140400 5883956050 68400 68400 68400 68300 99
298 20250311 140300 5877186850 68400 68300 68400 68300 199
299 20250311 140200 5863592250 68400 68300 68400 68300 115
300 20250311 140100 5855731150 68200 68300 68300 68200 62
301 20250311 140000 5851499050 68300 68300 68300 68200 87
302 20250311 135900 5845560750 68300 68300 68400 68200 280
303 20250311 135800 5826434050 68200 68200 68300 68200 71
304 20250311 135700 5821587250 68200 68200 68300 68100 359
305 20250311 135600 5797085050 68100 68000 68100 67900 442
306 20250311 135500 5767004550 68000 68100 68100 68000 616
307 20250311 135400 5725111050 68100 68000 68100 68000 65
308 20250311 135300 5720687050 68100 68100 68100 68000 88
309 20250311 135200 5714695250 68200 68200 68200 68000 302
310 20250311 135100 5694141150 68100 68200 68200 68100 97
311 20250311 135000 5687530350 68200 68100 68200 68100 111
312 20250311 134900 5679964250 68100 68100 68200 68100 215
313 20250311 134800 5665317650 68100 68200 68200 68100 80
314 20250311 134700 5659863850 68100 68100 68200 68000 48
315 20250311 134600 5656595650 68100 68100 68200 68000 189
316 20250311 134500 5643724750 68100 68100 68200 68100 98
317 20250311 134400 5637045050 68100 68000 68200 68000 67
318 20250311 134300 5632479450 68000 68000 68100 68000 65
319 20250311 134200 5628055450 68100 68100 68200 68000 270
320 20250311 134100 5609680250 68100 68100 68100 67900 126
321 20250311 134000 5601104150 68000 68000 68100 68000 100
322 20250311 133900 5594302250 68100 68100 68100 68000 228
323 20250311 133800 5578795050 68100 68000 68100 68000 66
324 20250311 133700 5574303750 68100 67900 68100 67900 55
325 20250311 133600 5570564450 68000 68000 68000 67900 71
326 20250311 133500 5565738050 67900 67900 68000 67900 207
327 20250311 133400 5551679450 67900 68000 68000 67900 70
328 20250311 133300 5546921950 67900 68100 68100 67900 77
329 20250311 133200 5541684850 68000 68200 68200 68000 71
330 20250311 133100 5536853150 68200 68200 68200 68100 115
331 20250311 133000 5529012750 68200 68000 68200 68000 175
332 20250311 132900 5517083450 68000 68100 68200 67900 61
333 20250311 132800 5512931350 67900 68000 68100 67900 213
334 20250311 132700 5498444350 68000 67900 68100 67900 59
335 20250311 132600 5494432050 67900 68000 68100 67900 151
336 20250311 132500 5484165050 68000 68100 68100 67900 54
337 20250311 132400 5480492550 68100 68100 68150 67900 63
338 20250311 132300 5476204850 68200 68000 68200 68000 26
339 20250311 132200 5474434350 68200 67900 68200 67900 946
340 20250311 132100 5410107550 68000 67900 68000 67900 195
341 20250311 132000 5396864950 68000 68000 68000 67900 26
342 20250311 131900 5395098050 68000 68000 68000 67900 59
343 20250311 131800 5391091450 67900 67900 67900 67900 152
344 20250311 131700 5380770650 67900 67900 68000 67900 36
345 20250311 131600 5378325350 67900 67900 68000 67900 6
346 20250311 131500 5377917850 67900 67900 67900 67900 126
347 20250311 131400 5369362450 67900 68000 68000 67900 69
348 20250311 131300 5364676550 67900 67900 67900 67900 26
349 20250311 131200 5362911150 67900 67800 67900 67800 20
350 20250311 131100 5361553450 67800 67900 67900 67800 145
351 20250311 131000 5351709350 68000 68000 68000 67900 13
352 20250311 130900 5350825650 67900 67900 68000 67900 479
353 20250311 130800 5318301450 67800 67900 68000 67800 233
354 20250311 130700 5302485850 67900 67850 68000 67800 491
355 20250311 130600 5269163700 67850 67800 67900 67800 202
356 20250311 130500 5255449050 67800 67700 67900 67700 174
357 20250311 130400 5243652250 67600 67700 67700 67600 170
358 20250311 130300 5232159650 67700 67700 67700 67600 33
359 20250311 130200 5229925950 67700 67600 67700 67600 53
360 20250311 130100 5226338850 67600 67700 67700 67600 217
361 20250311 130000 5211649350 67700 67800 67800 67700 35
362 20250311 125900 5209276650 67700 67600 67700 67500 71
363 20250311 125800 5204472950 67700 67600 67700 67600 78
364 20250311 125700 5199193650 67600 67700 67700 67600 181
365 20250311 125600 5186957150 67400 67700 67700 67400 573
366 20250311 125500 5148244550 67800 67700 67800 67600 200
367 20250311 125400 5134687750 67500 67650 67700 67500 198
368 20250311 125300 5121299000 67650 67650 67650 67650 3
369 20250311 125200 5121096050 67700 67600 67700 67600 6
370 20250311 125100 5120690050 67600 67400 67600 67300 234
371 20250311 125000 5104916250 67500 67600 67600 67400 170
372 20250311 124900 5093455950 67500 67500 67500 67300 590
373 20250311 124800 5053687350 67500 67600 67600 67500 159
374 20250311 124700 5042941750 67500 67500 67600 67500 164
375 20250311 124600 5031871550 67500 67500 67500 67400 94
376 20250311 124500 5025527950 67500 67600 67600 67400 65
377 20250311 124400 5021140150 67700 67400 67800 67400 173
378 20250311 124300 5009447150 67300 67500 67900 67300 984
379 20250311 124200 4942774450 67300 67600 67600 67300 960
380 20250311 124100 4878145450 67500 67600 67700 67300 4425
381 20250311 124000 4579842450 67600 67700 67800 67600 436
382 20250311 123900 4550332750 67800 67700 67800 67700 21
383 20250311 123800 4548910550 67800 67700 67900 67700 75
384 20250311 123700 4543825750 67700 67600 67800 67600 164
385 20250311 123600 4532737450 67700 67700 67800 67600 168
386 20250311 123500 4521363950 67700 67600 67700 67500 621
387 20250311 123400 4479395350 67700 67600 67800 67600 96
388 20250311 123300 4472900550 67700 67700 67800 67600 198
389 20250311 123200 4459497350 67700 67700 67700 67600 14
390 20250311 123100 4458549950 67700 67700 67700 67600 46
391 20250311 123000 4455437250 67700 67700 67700 67600 167
392 20250311 122900 4444131450 67800 67700 67800 67700 44
393 20250311 122800 4441149750 67700 67900 67900 67600 592
394 20250311 122700 4401064550 67800 67800 67900 67800 38
395 20250311 122600 4398487950 67700 67900 67900 67700 172
396 20250311 122500 4386826650 67800 67800 67900 67700 43
397 20250311 122400 4383910750 67800 67800 67800 67700 213
398 20250311 122300 4369480250 67800 67700 67800 67700 181
399 20250311 122200 4357226250 67700 67700 67700 67700 16
400 20250311 122100 4356143050 67800 67800 67800 67600 579
401 20250311 122000 4316974250 67700 67800 67900 67700 37
402 20250311 121900 4314467050 67900 67800 67900 67800 244
403 20250311 121800 4297921650 67800 67700 67800 67600 93
404 20250311 121700 4291627750 67700 67700 67800 67700 70
405 20250311 121600 4286888650 67600 67600 67700 67600 169
406 20250311 121500 4275463950 67700 67700 67700 67600 46
407 20250311 121400 4272352400 67700 67700 67700 67500 625
408 20250311 121300 4230095100 67700 67800 67800 67700 45
409 20250311 121200 4227046400 67900 67800 67900 67700 185
410 20250311 121100 4214518000 67800 67800 67900 67800 34
411 20250311 121000 4212211400 67900 67700 67900 67700 165
412 20250311 120900 4201023600 67800 67900 67900 67700 103
413 20250311 120800 4194039600 67800 67600 67800 67600 57
414 20250311 120700 4190179500 67800 67900 68000 67500 590
415 20250311 120600 4150274900 68000 67800 68000 67700 71
416 20250311 120500 4145461600 67700 67700 67800 67600 212
417 20250311 120400 4131107100 67800 67700 67800 67600 80
418 20250311 120300 4125691200 67700 67600 67800 67500 172
419 20250311 120200 4114064500 67700 67700 67800 67600 344
420 20250311 120100 4090790600 67800 67700 67800 67700 77
421 20250311 120000 4085577350 67700 67800 67800 67500 647
422 20250311 115900 4041821750 67800 67800 67900 67800 225
423 20250311 115800 4026561150 67800 67800 67800 67800 38
424 20250311 115700 4023984750 67800 67800 67900 67800 29
425 20250311 115600 4022018350 67800 67900 68000 67700 93
426 20250311 115500 4015707750 67800 67700 67800 67700 238
427 20250311 115400 3999589450 67700 67700 67800 67700 70
428 20250311 115300 3994850250 67700 67800 68000 67600 715
429 20250311 115200 3946401550 67800 67900 68000 67800 187
430 20250311 115100 3933703250 67900 67900 67900 67900 9
431 20250311 115000 3933092150 67900 67900 68100 67900 153
432 20250311 114900 3922688750 67800 67800 67900 67800 15
433 20250311 114800 3921671450 67900 67800 68000 67800 173
434 20250311 114700 3909939050 67800 67900 68200 67800 104
435 20250311 114600 3902866050 67700 68100 68200 67700 569
436 20250311 114500 3864220550 68200 68100 68200 68100 183
437 20250311 114400 3851757250 68200 68100 68300 68100 92
438 20250311 114300 3845480450 68100 68100 68100 68000 68
439 20250311 114200 3840851050 68000 68000 68100 68000 46
440 20250311 114100 3837721750 68100 68100 68200 68000 244
441 20250311 114000 3821118450 68000 68100 68100 68000 51
442 20250311 113900 3817650150 68000 68150 68150 68000 602
443 20250311 113800 3776683750 68100 68200 68300 68100 237
444 20250311 113700 3760531850 68100 68100 68200 68100 53
445 20250311 113600 3756919950 68200 68200 68200 68100 27
446 20250311 113500 3755079050 68200 68200 68400 68100 120
447 20250311 113400 3746887950 68100 68100 68200 68100 184
448 20250311 113300 3734357250 68100 68100 68200 68100 26
449 20250311 113200 3732585850 68200 68200 68400 68100 712
450 20250311 113100 3684043550 68200 68200 68300 68200 177
451 20250311 113000 3671971950 68200 68300 68400 68200 18
452 20250311 112900 3670742650 68300 68100 68400 68100 269
453 20250311 112800 3652371000 68150 68200 68300 68100 171
454 20250311 112700 3640708650 68200 68300 68400 68200 67
455 20250311 112600 3636136950 68200 68150 68400 68150 154
456 20250311 112500 3625611000 68100 68100 68200 68100 60
457 20250311 112400 3621524400 68100 68300 68300 68000 197
458 20250311 112300 3608124400 68300 68000 68400 68000 537
459 20250311 112200 3571447700 68200 68100 68200 67900 36
460 20250311 112100 3568999500 68000 67900 68000 67900 186
461 20250311 112000 3556367200 68100 68000 68300 68000 150
462 20250311 111900 3546132400 67900 68000 68000 67900 43
463 20250311 111800 3543210300 68000 67900 68000 67900 78
464 20250311 111700 3537909700 67900 68000 68200 67900 489
465 20250311 111600 3504634100 67800 67800 68000 67800 33
466 20250311 111500 3502394600 67800 67900 67900 67800 12
467 20250311 111400 3501580900 67800 67700 68100 67600 539
468 20250311 111300 3465017700 67700 67700 67700 67700 44
469 20250311 111200 3462038900 67800 67700 67800 67500 304
470 20250311 111100 3441482500 67600 67700 67700 67600 87
471 20250311 111000 3435596100 67700 67600 67700 67600 267
472 20250311 110900 3417546700 67700 67600 67700 67600 54
473 20250311 110800 3413894800 67600 67800 67800 67600 31
474 20250311 110700 3411798000 68000 67600 68000 67600 277
475 20250311 110600 3393059400 67600 67600 67700 67600 77
476 20250311 110500 3387849700 67700 67600 67700 67600 11
477 20250311 110400 3387105900 67600 67800 67800 67600 28
478 20250311 110300 3385212300 67700 67700 68000 67700 481
479 20250311 110200 3352639100 67600 67600 67600 67600 14
480 20250311 110100 3351692700 67600 67700 67700 67600 94
481 20250311 110000 3345337600 67600 67600 67700 67600 336
482 20250311 105900 3322623000 67600 67600 67700 67600 113
483 20250311 105800 3314984000 67700 67600 67700 67600 34
484 20250311 105700 3312685100 67700 67600 67700 67600 59
485 20250311 105600 3308696500 67600 67600 67700 67600 203
486 20250311 105500 3294972700 67600 67600 67600 67600 36
487 20250311 105400 3292539100 67700 67800 68000 67700 209
488 20250311 105300 3278357050 67800 67700 67800 67700 257
489 20250311 105200 3260957850 67700 67600 67700 67600 94
490 20250311 105100 3254596450 67700 67600 67700 67600 119
491 20250311 105000 3246550950 67700 67500 67700 67500 189
492 20250311 104900 3233791450 67600 67500 67600 67500 85
493 20250311 104800 3228050350 67600 67600 67700 67500 250
494 20250311 104700 3211165450 67600 67600 67600 67500 102
495 20250311 104600 3204275750 67600 67600 67700 67500 159
496 20250311 104500 3193527450 67600 67600 67900 67500 226
497 20250311 104400 3178231050 67500 67700 67700 67500 16
498 20250311 104300 3177150150 67600 67600 67700 67500 255
499 20250311 104200 3159924250 67600 67700 67700 67500 235
500 20250311 104100 3144022050 67600 67500 67700 67500 98
501 20250311 104000 3137400050 67500 67600 67600 67500 37
502 20250311 103900 3134902150 67600 67600 67700 67500 186
503 20250311 103800 3122328750 67600 67600 67600 67500 50
504 20250311 103700 3118949750 67500 67700 67700 67500 38
505 20250311 103600 3116384150 67700 67400 67800 67300 450
506 20250311 103500 3086002850 67400 67300 67400 67300 84
507 20250311 103400 3080344750 67400 67400 67400 67300 33
508 20250311 103300 3078123350 67400 67400 67500 67300 209
509 20250311 103200 3064041850 67400 67500 67500 67400 107
510 20250311 103100 3056823250 67400 67500 67500 67400 156
511 20250311 103000 3046295550 67500 67400 67500 67200 667
512 20250311 102900 3001404050 67400 67500 67500 67300 444
513 20250311 102800 2971512350 67500 67450 67500 67350 276
514 20250311 102700 2952909150 67400 67400 67800 67400 179
515 20250311 102600 2940801250 67400 67400 67500 67300 117
516 20250311 102500 2932922550 67400 67300 67400 67300 327
517 20250311 102400 2910899150 67300 67600 67600 67300 190
518 20250311 102300 2898106350 67300 67400 67600 67300 391
519 20250311 102200 2871724150 67300 67300 67400 67300 321
520 20250311 102100 2850117750 67300 67300 67400 67300 210
521 20250311 102000 2835968450 67400 67400 67500 67300 48
522 20250311 101900 2832734050 67500 67300 67500 67200 674
523 20250311 101800 2787376150 67300 67100 67400 67100 626
524 20250311 101700 2745280850 67100 67200 67300 67100 217
525 20250311 101600 2730700150 67200 67100 67200 67100 928
526 20250311 101500 2668421250 67100 67300 67300 67100 1219
527 20250311 101400 2586505850 67200 67200 67300 67200 202
528 20250311 101300 2572931350 67200 67400 67400 67200 663
529 20250311 101200 2528307750 67400 67400 67400 67300 349
530 20250311 101100 2504808850 67300 67400 67400 67300 119
531 20250311 101000 2496796650 67400 67500 67550 67400 2146
532 20250311 100900 2351994200 67550 67500 67550 67500 82
533 20250311 100800 2346459000 67500 67600 67600 67500 248
534 20250311 100700 2329717800 67600 67600 67600 67500 183
535 20250311 100600 2317352600 67600 67600 67600 67500 334
536 20250311 100500 2294792600 67500 67600 67600 67500 112
537 20250311 100400 2287223700 67600 67600 67700 67600 1361
538 20250311 100300 2195218300 67700 67600 67700 67600 38
539 20250311 100200 2192646800 67700 67700 67700 67600 64
540 20250311 100100 2188316800 67700 67700 67700 67600 72
541 20250311 100000 2183446000 67700 67800 67800 67700 17
542 20250311 095900 2182293900 67700 67600 67700 67600 349
543 20250311 095800 2158669900 67700 67650 67700 67600 52
544 20250311 095700 2155153950 67700 67700 67700 67600 37
545 20250311 095600 2152652150 67700 67600 67700 67600 211
546 20250311 095500 2138383650 67700 67600 67700 67600 448
547 20250311 095400 2108098450 67600 67700 67900 67600 53
548 20250311 095300 2104511650 67700 67800 67800 67600 167
549 20250311 095200 2093206750 67700 67700 67800 67700 617
550 20250311 095100 2051435650 67700 67700 67800 67700 644
551 20250311 095000 2007826350 67800 67800 67800 67700 125
552 20250311 094900 1999359250 67800 67800 67900 67700 202
553 20250311 094800 1985667150 67900 67900 67900 67800 21
554 20250311 094700 1984241350 67900 67800 67900 67800 132
555 20250311 094600 1975287850 67800 67900 67900 67800 27
556 20250311 094500 1973457050 67800 67800 67900 67800 208
557 20250311 094400 1959353050 67800 67800 67800 67700 56
558 20250311 094300 1955558850 67800 67800 67900 67800 396
559 20250311 094200 1928709150 67900 67900 67900 67800 354
560 20250311 094100 1904703550 67900 67900 67900 67800 703
561 20250311 094000 1856971650 67900 67900 68000 67900 184
562 20250311 093900 1844473350 68000 67900 68000 67900 46
563 20250311 093800 1841349150 67900 68000 68000 67900 210
564 20250311 093700 1827088650 67900 67900 68000 67900 166
565 20250311 093600 1815805050 67900 67900 68000 67900 439
566 20250311 093500 1785964650 67900 68100 68100 67900 62
567 20250311 093400 1781748950 68100 68000 68200 67900 1554
568 20250311 093300 1676078050 68000 68200 68200 68000 63
569 20250311 093200 1671790350 68000 68000 68100 68000 133
570 20250311 093100 1662737450 68000 68200 68200 68000 387
571 20250311 093000 1636391950 68200 68000 68200 68000 391
572 20250311 092900 1609742150 68000 68000 68100 68000 320
573 20250311 092800 1587953250 68100 68000 68100 68000 59
574 20250311 092700 1583941050 68100 68100 68100 68000 481
575 20250311 092600 1551185950 68100 68100 68100 68000 98
576 20250311 092500 1544517350 68100 68100 68100 68000 339
577 20250311 092400 1521435650 68100 68100 68200 68100 657
578 20250311 092300 1476692750 68200 68200 68200 68100 68
579 20250311 092200 1472056150 68100 68100 68200 68100 88
580 20250311 092100 1466061450 68100 68200 68200 68100 36
581 20250311 092000 1463609350 68200 68100 68300 68100 1083
582 20250311 091900 1389726150 68100 68200 68300 68100 460
583 20250311 091800 1358345550 68200 68000 68200 68000 117
584 20250311 091700 1350377250 68000 67900 68000 67900 70
585 20250311 091600 1345620650 67900 67900 68100 67800 472
586 20250311 091500 1313582250 67900 67900 67900 67800 213
587 20250311 091400 1299123650 67800 67800 67900 67700 502
588 20250311 091300 1265091750 67800 67700 67800 67700 343
589 20250311 091200 1241837650 67800 67800 67900 67700 214
590 20250311 091100 1227336350 67800 67700 67800 67700 114
591 20250311 091000 1219614650 67700 67800 67900 67700 453
592 20250311 090900 1188907050 67800 68000 68000 67800 1821
593 20250311 090800 1065283650 68100 68100 68100 67900 509
594 20250311 090700 1030629550 67900 68000 68300 67800 467
595 20250311 090600 998833550 67900 67800 67900 67600 1095
596 20250311 090500 924677250 67800 67700 67900 67600 1423
597 20250311 090400 828385650 67700 67900 67900 67600 916
598 20250311 090300 766333700 68000 68400 68400 67900 1659
599 20250311 090200 653287400 68300 67900 68300 67600 1251
600 20250311 090100 568049000 67900 67700 68200 67300 3352
601 20250311 090000 340792200 68000 67100 68200 67000 5059

1
012510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,30382784,0,2120718323200,0.00
20250306,0,30382784,0,2166292499200,0.00
20250305,0,30382784,0,2169330777600,0.00
20250304,0,30382784,0,2056914476800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 30382784 0 2120718323200 0.00
3 20250306 0 30382784 0 2166292499200 0.00
4 20250305 0 30382784 0 2169330777600 0.00
5 20250304 0 30382784 0 2056914476800 0.00