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

611
023530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190900,4428907350,67500,67500,67500,67500,1531
20250311,190800,4428907350,67500,67500,67500,67500,0
20250311,190700,4428907350,67500,67500,67500,67500,0
20250311,190600,4428907350,67500,67500,67500,67500,0
20250311,190500,4428907350,67500,67500,67500,67500,0
20250311,190400,4428907350,67500,67500,67500,67500,0
20250311,190300,4428907350,67500,67500,67500,67500,0
20250311,190200,4428907350,67500,67500,67500,67500,0
20250311,190100,4428907350,67500,67500,67500,67500,0
20250311,190000,4428907350,67500,67500,67500,67500,0
20250311,185900,4428907350,67500,67500,67500,67500,0
20250311,185800,4428907350,67500,67500,67500,67500,0
20250311,185700,4428907350,67500,67500,67500,67500,0
20250311,185600,4428907350,67500,67500,67500,67500,0
20250311,185500,4428907350,67500,67500,67500,67500,0
20250311,185400,4428907350,67500,67500,67500,67500,0
20250311,185300,4428907350,67500,67500,67500,67500,0
20250311,185200,4428907350,67500,67500,67500,67500,0
20250311,185100,4428907350,67500,67500,67500,67500,0
20250311,185000,4428907350,67500,67500,67500,67500,0
20250311,184900,4428907350,67500,67500,67500,67500,0
20250311,184800,4428907350,67500,67500,67500,67500,0
20250311,184700,4428907350,67500,67500,67500,67500,0
20250311,184600,4428907350,67500,67500,67500,67500,0
20250311,184500,4428907350,67500,67500,67500,67500,0
20250311,184400,4428907350,67500,67500,67500,67500,0
20250311,184300,4428907350,67500,67500,67500,67500,0
20250311,184200,4428907350,67500,67500,67500,67500,0
20250311,184100,4428907350,67500,67500,67500,67500,0
20250311,184000,4428907350,67500,67500,67500,67500,0
20250311,183900,4428907350,67500,67500,67500,67500,1531
20250311,183800,4428907350,67500,67500,67500,67500,0
20250311,183700,4428907350,67500,67500,67500,67500,0
20250311,183600,4428907350,67500,67500,67500,67500,0
20250311,183500,4428907350,67500,67500,67500,67500,0
20250311,183400,4428907350,67500,67500,67500,67500,0
20250311,183300,4428907350,67500,67500,67500,67500,0
20250311,183200,4428907350,67500,67500,67500,67500,0
20250311,183100,4428907350,67500,67500,67500,67500,0
20250311,183000,4428907350,67500,67500,67500,67500,0
20250311,182900,4428907350,67500,67500,67500,67500,0
20250311,182800,4428907350,67500,67500,67500,67500,0
20250311,182700,4428907350,67500,67500,67500,67500,0
20250311,182600,4428907350,67500,67500,67500,67500,0
20250311,182500,4428907350,67500,67500,67500,67500,0
20250311,182400,4428907350,67500,67500,67500,67500,0
20250311,182300,4428907350,67500,67500,67500,67500,0
20250311,182200,4428907350,67500,67500,67500,67500,0
20250311,182100,4428907350,67500,67500,67500,67500,0
20250311,182000,4428907350,67500,67500,67500,67500,0
20250311,181900,4428907350,67500,67500,67500,67500,0
20250311,181800,4428907350,67500,67500,67500,67500,0
20250311,181700,4428907350,67500,67500,67500,67500,0
20250311,181600,4428907350,67500,67500,67500,67500,0
20250311,181500,4428907350,67500,67500,67500,67500,0
20250311,181400,4428907350,67500,67500,67500,67500,0
20250311,181300,4428907350,67500,67500,67500,67500,0
20250311,181200,4428907350,67500,67500,67500,67500,0
20250311,181100,4428907350,67500,67500,67500,67500,0
20250311,181000,4428907350,67500,67500,67500,67500,0
20250311,180900,4428907350,67500,67500,67500,67500,1531
20250311,180800,4428907350,67500,67500,67500,67500,0
20250311,180700,4428907350,67500,67500,67500,67500,0
20250311,180600,4428907350,67500,67500,67500,67500,0
20250311,180500,4428907350,67500,67500,67500,67500,0
20250311,180400,4428907350,67500,67500,67500,67500,0
20250311,180300,4428907350,67500,67500,67500,67500,0
20250311,180200,4428907350,67500,67500,67500,67500,0
20250311,180100,4428907350,67500,67500,67500,67500,0
20250311,180000,4428907350,67500,67500,67500,67500,0
20250311,175900,4428907350,67500,67500,67500,67500,0
20250311,175800,4428907350,67500,67500,67500,67500,0
20250311,175700,4428907350,67500,67500,67500,67500,0
20250311,175600,4428907350,67500,67500,67500,67500,0
20250311,175500,4428907350,67500,67500,67500,67500,0
20250311,175400,4428907350,67500,67500,67500,67500,0
20250311,175300,4428907350,67500,67500,67500,67500,0
20250311,175200,4428907350,67500,67500,67500,67500,0
20250311,175100,4428907350,67500,67500,67500,67500,0
20250311,175000,4428907350,67500,67500,67500,67500,0
20250311,174900,4428907350,67500,67500,67500,67500,0
20250311,174800,4428907350,67500,67500,67500,67500,0
20250311,174700,4428907350,67500,67500,67500,67500,0
20250311,174600,4428907350,67500,67500,67500,67500,0
20250311,174500,4428907350,67500,67500,67500,67500,0
20250311,174400,4428907350,67500,67500,67500,67500,0
20250311,174300,4428907350,67500,67500,67500,67500,0
20250311,174200,4428907350,67500,67500,67500,67500,0
20250311,174100,4428907350,67500,67500,67500,67500,0
20250311,174000,4428907350,67500,67500,67500,67500,0
20250311,173900,4428907350,67500,67500,67500,67500,1531
20250311,173800,4428907350,67500,67500,67500,67500,0
20250311,173700,4428907350,67500,67500,67500,67500,0
20250311,173600,4428907350,67500,67500,67500,67500,0
20250311,173500,4428907350,67500,67500,67500,67500,0
20250311,173400,4428907350,67500,67500,67500,67500,0
20250311,173300,4428907350,67500,67500,67500,67500,0
20250311,173200,4428907350,67500,67500,67500,67500,0
20250311,173100,4428907350,67500,67500,67500,67500,0
20250311,173000,4428907350,67500,67500,67500,67500,0
20250311,172900,4428907350,67500,67500,67500,67500,0
20250311,172800,4428907350,67500,67500,67500,67500,0
20250311,172700,4428907350,67500,67500,67500,67500,0
20250311,172600,4428907350,67500,67500,67500,67500,0
20250311,172500,4428907350,67500,67500,67500,67500,0
20250311,172400,4428907350,67500,67500,67500,67500,0
20250311,172300,4428907350,67500,67500,67500,67500,0
20250311,172200,4428907350,67500,67500,67500,67500,0
20250311,172100,4428907350,67500,67500,67500,67500,0
20250311,172000,4428907350,67500,67500,67500,67500,0
20250311,171900,4428907350,67500,67500,67500,67500,0
20250311,171800,4428907350,67500,67500,67500,67500,0
20250311,171700,4428907350,67500,67500,67500,67500,0
20250311,171600,4428907350,67500,67500,67500,67500,0
20250311,171500,4428907350,67500,67500,67500,67500,0
20250311,171400,4428907350,67500,67500,67500,67500,0
20250311,171300,4428907350,67500,67500,67500,67500,0
20250311,171200,4428907350,67500,67500,67500,67500,0
20250311,171100,4428907350,67500,67500,67500,67500,0
20250311,171000,4428907350,67500,67500,67500,67500,0
20250311,170900,4428907350,67500,67500,67500,67500,1531
20250311,170800,4428907350,67500,67500,67500,67500,0
20250311,170700,4428907350,67500,67500,67500,67500,0
20250311,170600,4428907350,67500,67500,67500,67500,0
20250311,170500,4428907350,67500,67500,67500,67500,0
20250311,170400,4428907350,67500,67500,67500,67500,0
20250311,170300,4428907350,67500,67500,67500,67500,0
20250311,170200,4428907350,67500,67500,67500,67500,0
20250311,170100,4428907350,67500,67500,67500,67500,0
20250311,170000,4428907350,67500,67500,67500,67500,0
20250311,165900,4428907350,67500,67500,67500,67500,0
20250311,165800,4428907350,67500,67500,67500,67500,0
20250311,165700,4428907350,67500,67500,67500,67500,0
20250311,165600,4428907350,67500,67500,67500,67500,0
20250311,165500,4428907350,67500,67500,67500,67500,0
20250311,165400,4428907350,67500,67500,67500,67500,0
20250311,165300,4428907350,67500,67500,67500,67500,0
20250311,165200,4428907350,67500,67500,67500,67500,0
20250311,165100,4428907350,67500,67500,67500,67500,0
20250311,165000,4428907350,67500,67500,67500,67500,0
20250311,164900,4428907350,67500,67500,67500,67500,0
20250311,164800,4428907350,67500,67500,67500,67500,0
20250311,164700,4428907350,67500,67500,67500,67500,0
20250311,164600,4428907350,67500,67500,67500,67500,0
20250311,164500,4428907350,67500,67500,67500,67500,0
20250311,164400,4428907350,67500,67500,67500,67500,0
20250311,164300,4428907350,67500,67500,67500,67500,0
20250311,164200,4428907350,67500,67500,67500,67500,0
20250311,164100,4428907350,67500,67500,67500,67500,0
20250311,164000,4428907350,67500,67500,67500,67500,0
20250311,163900,4428907350,67500,67500,67500,67500,1531
20250311,163800,4428907350,67500,67500,67500,67500,0
20250311,163700,4428907350,67500,67500,67500,67500,0
20250311,163600,4428907350,67500,67500,67500,67500,0
20250311,163500,4428907350,67500,67500,67500,67500,0
20250311,163400,4428907350,67500,67500,67500,67500,0
20250311,163300,4428907350,67500,67500,67500,67500,0
20250311,163200,4428907350,67500,67500,67500,67500,0
20250311,163100,4428907350,67500,67500,67500,67500,0
20250311,163000,4428907350,67500,67500,67500,67500,0
20250311,162900,4428907350,67500,67500,67500,67500,0
20250311,162800,4428907350,67500,67500,67500,67500,0
20250311,162700,4428907350,67500,67500,67500,67500,0
20250311,162600,4428907350,67500,67500,67500,67500,0
20250311,162500,4428907350,67500,67500,67500,67500,0
20250311,162400,4428907350,67500,67500,67500,67500,0
20250311,162300,4428907350,67500,67500,67500,67500,0
20250311,162200,4428907350,67500,67500,67500,67500,0
20250311,162100,4428907350,67500,67500,67500,67500,0
20250311,162000,4428907350,67500,67500,67500,67500,0
20250311,161900,4428907350,67500,67500,67500,67500,0
20250311,161800,4428907350,67500,67500,67500,67500,0
20250311,161700,4428907350,67500,67500,67500,67500,0
20250311,161600,4428907350,67500,67500,67500,67500,0
20250311,161500,4428907350,67500,67500,67500,67500,0
20250311,161400,4428907350,67500,67500,67500,67500,0
20250311,161300,4428907350,67500,67500,67500,67500,0
20250311,161200,4428907350,67500,67500,67500,67500,0
20250311,161100,4428907350,67500,67500,67500,67500,0
20250311,161000,4428907350,67500,67500,67500,67500,0
20250311,160900,4428907350,67500,67500,67500,67500,1531
20250311,160800,4428907350,67500,67500,67500,67500,0
20250311,160700,4428907350,67500,67500,67500,67500,0
20250311,160600,4428907350,67500,67500,67500,67500,0
20250311,160500,4428907350,67500,67500,67500,67500,0
20250311,160400,4428907350,67500,67500,67500,67500,0
20250311,160300,4428907350,67500,67500,67500,67500,0
20250311,160200,4428907350,67500,67500,67500,67500,0
20250311,160100,4428907350,67500,67500,67500,67500,0
20250311,160000,4428907350,67500,67500,67500,67500,0
20250311,155900,4428907350,67500,67500,67500,67500,0
20250311,155800,4428907350,67500,67500,67500,67500,0
20250311,155700,4428907350,67500,67500,67500,67500,0
20250311,155600,4428907350,67500,67500,67500,67500,0
20250311,155500,4428907350,67500,67500,67500,67500,0
20250311,155400,4428907350,67500,67500,67500,67500,0
20250311,155300,4428907350,67500,67500,67500,67500,0
20250311,155200,4428907350,67500,67500,67500,67500,0
20250311,155100,4428907350,67500,67500,67500,67500,0
20250311,155000,4428907350,67500,67500,67500,67500,0
20250311,154900,4428907350,67500,67500,67500,67500,0
20250311,154800,4428907350,67500,67500,67500,67500,0
20250311,154700,4428907350,67500,67500,67500,67500,0
20250311,154600,4428907350,67500,67500,67500,67500,0
20250311,154500,4428907350,67500,67500,67500,67500,0
20250311,154400,4428907350,67500,67500,67500,67500,0
20250311,154300,4428907350,67500,67500,67500,67500,0
20250311,154200,4428907350,67500,67500,67500,67500,0
20250311,154100,4428907350,67500,67500,67500,67500,0
20250311,154000,4428907350,67500,67500,67500,67500,0
20250311,153900,4428907350,67500,67500,67500,67500,1531
20250311,153800,4428907350,67500,67500,67500,67500,0
20250311,153700,4428907350,67500,67500,67500,67500,0
20250311,153600,4428907350,67500,67500,67500,67500,0
20250311,153500,4428907350,67500,67500,67500,67500,0
20250311,153400,4428907350,67500,67500,67500,67500,0
20250311,153300,4428907350,67500,67500,67500,67500,0
20250311,153200,4428907350,67500,67500,67500,67500,0
20250311,153100,4428907350,67500,67500,67500,67500,0
20250311,153000,4428907350,67500,67500,67500,67500,1531
20250311,152900,4325564850,67800,67800,67800,67800,0
20250311,152800,4325564850,67800,67800,67800,67800,0
20250311,152700,4325564850,67800,67800,67800,67800,0
20250311,152600,4325564850,67800,67800,67800,67800,0
20250311,152500,4325564850,67800,67800,67800,67800,0
20250311,152400,4325564850,67800,67800,67800,67800,0
20250311,152300,4325564850,67800,67800,67800,67800,0
20250311,152200,4325564850,67800,67800,67800,67800,0
20250311,152100,4325564850,67800,67800,67800,67800,0
20250311,152000,4325564850,67800,67800,67800,67800,0
20250311,151900,4325564850,67800,67800,67800,67600,26
20250311,151800,4323804450,67500,67900,68000,67500,310
20250311,151700,4302832850,67900,67800,67900,67600,166
20250311,151600,4291577450,67600,67700,67800,67600,345
20250311,151500,4268220050,67600,67500,67800,67500,134
20250311,151400,4259153750,67700,67800,67800,67400,148
20250311,151300,4249132250,67400,67700,67800,67400,218
20250311,151200,4234388850,67700,67600,67700,67500,136
20250311,151100,4225197150,67500,67700,67800,67500,214
20250311,151000,4210710850,67800,67700,67800,67500,63
20250311,150900,4206444550,67500,67800,67800,67500,400
20250311,150800,4179391850,67600,67700,67800,67500,171
20250311,150700,4167817350,67700,67500,67700,67500,146
20250311,150600,4157946350,67600,67800,67800,67500,181
20250311,150500,4145700850,67800,67700,67800,67500,250
20250311,150400,4128796850,67500,67700,67700,67500,235
20250311,150300,4112899550,67700,67600,67700,67500,134
20250311,150200,4103843150,67600,67500,67700,67400,186
20250311,150100,4091274650,67500,67500,67600,67400,535
20250311,150000,4055163750,67800,67800,67800,67500,265
20250311,145900,4037251450,67700,67600,67800,67500,317
20250311,145800,4015806050,67600,67800,67800,67400,158
20250311,145700,4005112950,67500,67600,67800,67500,269
20250311,145600,3986930950,67500,67800,67800,67400,225
20250311,145500,3971724350,67500,67600,67900,67400,677
20250311,145400,3925983150,67700,67600,67800,67600,145
20250311,145300,3916165950,67600,67700,67800,67500,286
20250311,145200,3896808450,67700,67700,67700,67500,384
20250311,145100,3870831850,67600,67700,67700,67600,218
20250311,145000,3856076950,67700,67800,67900,67600,105
20250311,144900,3848962450,67800,67700,67800,67600,235
20250311,144800,3833042950,67600,67900,68000,67600,625
20250311,144700,3790693250,68000,67900,68000,67600,199
20250311,144600,3777191350,67900,67600,68000,67600,381
20250311,144500,3751389950,67600,67900,68000,67600,303
20250311,144400,3730855250,67900,67900,67900,67800,235
20250311,144300,3714905350,67900,67700,67900,67700,196
20250311,144200,3701614550,67900,67900,67900,67700,204
20250311,144100,3687789050,67900,67900,67900,67700,258
20250311,144000,3670279550,67800,67800,67800,67600,219
20250311,143900,3655437350,67800,68000,68100,67700,422
20250311,143800,3626806250,68000,67900,68000,67800,80
20250311,143700,3621372250,68100,67900,68100,67600,318
20250311,143600,3599765950,68000,68100,68100,67700,108
20250311,143500,3592435650,68100,68000,68100,67800,382
20250311,143400,3566486550,68000,68000,68100,67600,365
20250311,143300,3541735250,68100,68000,68100,67900,113
20250311,143200,3534059650,68000,68000,68000,67900,278
20250311,143100,3515172450,67900,68000,68000,67800,146
20250311,143000,3505257350,68000,67900,68000,67900,197
20250311,142900,3491863750,67900,68000,68000,67800,332
20250311,142800,3469307950,68000,68000,68000,67900,159
20250311,142700,3458508150,68000,68000,68000,67800,264
20250311,142600,3440566850,67900,68000,68000,67800,308
20250311,142500,3419649950,68000,67900,68000,67800,204
20250311,142400,3405786750,68000,67900,68000,67800,157
20250311,142300,3395113550,67900,68000,68000,67900,218
20250311,142200,3380306050,68000,68000,68000,67700,225
20250311,142100,3365035550,68000,67800,68000,67700,386
20250311,142000,3338836750,67700,67900,68000,67700,281
20250311,141900,3319769050,68000,67900,68000,67700,295
20250311,141800,3299732550,67900,67900,68000,67900,209
20250311,141700,3285534750,67900,67900,68000,67800,247
20250311,141600,3268759550,67900,67900,68000,67900,256
20250311,141500,3251375550,67900,67800,67900,67800,186
20250311,141400,3238760750,67800,67900,67900,67800,273
20250311,141300,3220234350,67900,67800,67900,67800,173
20250311,141200,3208498450,67800,67800,67900,67800,269
20250311,141100,3190249350,67900,67800,67900,67800,175
20250311,141000,3178377650,67800,67900,67900,67600,252
20250311,140900,3161301050,67800,67700,67900,67700,221
20250311,140800,3146310350,67700,67800,67900,67600,264
20250311,140700,3128411350,67900,67900,67900,67600,244
20250311,140600,3111865450,67900,67800,68000,67800,319
20250311,140500,3090216450,67900,67900,68000,67900,181
20250311,140400,3077923850,67900,68000,68000,67700,181
20250311,140300,3065639750,68000,67900,68000,67800,287
20250311,140200,3046150750,67900,67900,68000,67900,278
20250311,140100,3027258850,68000,68000,68000,67900,136
20250311,140000,3018019650,68000,67800,68000,67800,184
20250311,135900,3005514450,67900,68000,68000,67800,315
20250311,135800,2984120250,67700,68000,68000,67700,181
20250311,135700,2971832750,68000,67900,68000,67900,247
20250311,135600,2955059800,68000,67900,68000,67900,239
20250311,135500,2938828200,68000,68000,68000,67700,411
20250311,135400,2910959500,68000,67900,68000,67700,382
20250311,135300,2885047500,67900,67900,67900,67800,242
20250311,135200,2868617200,67900,67900,67900,67700,243
20250311,135100,2852118100,67900,67900,67900,67800,195
20250311,135000,2838878200,67900,67900,68000,67800,172
20250311,134900,2827198500,67900,67800,68000,67800,339
20250311,134800,2804168300,67900,67900,67900,67800,176
20250311,134700,2792228400,67900,67900,67900,67800,161
20250311,134600,2781300400,67900,67800,67900,67800,228
20250311,134500,2765827500,67900,67800,67900,67700,216
20250311,134400,2751183200,67800,67800,67900,67800,214
20250311,134300,2736667200,67800,67900,67900,67700,293
20250311,134200,2716786400,67900,67900,67900,67700,156
20250311,134100,2706202500,67900,67800,67900,67700,852
20250311,134000,2648420700,67700,67700,67800,67600,240
20250311,133900,2632170000,67700,67700,67700,67600,33
20250311,133800,2629937100,67600,67600,67700,67600,167
20250311,133700,2618645300,67600,67600,67600,67500,139
20250311,133600,2609254600,67600,67600,67600,67500,148
20250311,133500,2599251200,67600,67600,67600,67600,99
20250311,133400,2592558800,67600,67700,67700,67600,125
20250311,133300,2584102400,67700,67700,67700,67600,91
20250311,133200,2577942500,67700,67700,67700,67600,188
20250311,133100,2565220500,67700,67700,67700,67700,68
20250311,133000,2560616900,67600,67500,67700,67500,61
20250311,132900,2556491500,67600,67600,67700,67600,226
20250311,132800,2541203200,67600,67700,67700,67600,77
20250311,132700,2535995300,67700,67600,67700,67600,71
20250311,132600,2531192500,67700,67600,67700,67500,139
20250311,132500,2521801400,67600,67600,67600,67600,73
20250311,132400,2516866600,67500,67500,67500,67400,76
20250311,132300,2511737100,67600,67600,67700,67400,387
20250311,132200,2485608200,67600,67600,67600,67500,64
20250311,132100,2481281900,67600,67600,67600,67500,85
20250311,132000,2475536800,67600,67500,67600,67500,151
20250311,131900,2465339500,67500,67600,67600,67500,95
20250311,131800,2458921400,67600,67600,67600,67500,51
20250311,131700,2455474800,67600,67700,67700,67400,272
20250311,131600,2437092200,67600,67600,67600,67600,118
20250311,131500,2429115400,67600,67500,67600,67500,94
20250311,131400,2422765700,67500,67600,67600,67500,255
20250311,131300,2405540800,67600,67600,67600,67600,113
20250311,131200,2397902000,67500,67600,67600,67500,92
20250311,131100,2391683400,67600,67600,67600,67600,41
20250311,131000,2388911800,67500,67600,67600,67500,140
20250311,130900,2379456700,67500,67600,67600,67400,131
20250311,130800,2370615000,67600,67500,67600,67500,166
20250311,130700,2359400400,67600,67500,67600,67500,49
20250311,130600,2356089500,67400,67500,67500,67400,115
20250311,130500,2348327500,67600,67600,67600,67300,183
20250311,130400,2335977000,67400,67400,67600,67400,70
20250311,130300,2331254400,67400,67300,67500,67300,444
20250311,130200,2301360500,67400,67400,67400,67400,97
20250311,130100,2294822700,67400,67400,67400,67300,94
20250311,130000,2288492800,67300,67500,67500,67300,292
20250311,125900,2268802700,67500,67400,67600,67300,505
20250311,125800,2234757000,67500,67400,67500,67400,56
20250311,125700,2230977200,67400,67500,67500,67400,105
20250311,125600,2223890200,67600,67600,67600,67300,307
20250311,125500,2203218100,67600,67600,67600,67400,123
20250311,125400,2194912300,67600,67600,67600,67500,43
20250311,125300,2192005700,67300,67400,67600,67300,200
20250311,125200,2178524600,67400,67400,67400,67300,107
20250311,125100,2171318400,67600,67600,67600,67400,67
20250311,125000,2166795000,67300,67500,67600,67300,289
20250311,124900,2147317800,67600,67300,67600,67300,96
20250311,124800,2140844200,67300,67400,67600,67300,273
20250311,124700,2122455000,67400,67600,67600,67400,231
20250311,124600,2106858500,67600,67600,67600,67500,93
20250311,124500,2100574100,67600,67400,67600,67400,36
20250311,124400,2098146300,67400,67500,67600,67400,75
20250311,124300,2093081100,67500,67500,67600,67500,107
20250311,124200,2085857000,67600,67500,67600,67300,182
20250311,124100,2073587100,67600,67500,67600,67400,76
20250311,124000,2068459000,67500,67400,67500,67300,132
20250311,123900,2059557100,67500,67400,67500,67300,50
20250311,123800,2056189700,67600,67400,67600,67400,120
20250311,123700,2048096400,67400,67500,67500,67400,88
20250311,123600,2042160400,67400,67500,67500,67300,91
20250311,123500,2036026900,67700,67500,67700,67400,176
20250311,123400,2024148300,67500,67600,67600,67500,68
20250311,123300,2019553700,67600,67600,67600,67600,86
20250311,123200,2013740100,67600,67600,67600,67500,112
20250311,123100,2006174100,67600,67500,67700,67400,120
20250311,123000,1998077300,67500,67600,67600,67400,142
20250311,122900,1988495100,67600,67700,67700,67600,80
20250311,122800,1983083100,67600,67700,67700,67600,64
20250311,122700,1978756300,67700,67600,67700,67400,126
20250311,122600,1970242000,67600,67500,67600,67500,78
20250311,122500,1964971600,67400,67500,67600,67400,98
20250311,122400,1958362300,67500,67600,67600,67400,39
20250311,122300,1955727600,67500,67500,67500,67500,122
20250311,122200,1947492600,67500,67400,67500,67400,97
20250311,122100,1940953600,67400,67500,67500,67200,110
20250311,122000,1933548300,67500,67500,67500,67500,119
20250311,121900,1925515800,67500,67500,67500,67400,91
20250311,121800,1919373900,67500,67600,67600,67300,73
20250311,121700,1914448200,67500,67500,67600,67500,140
20250311,121600,1904994100,67500,67400,67600,67300,124
20250311,121500,1896637300,67400,67600,67600,67300,151
20250311,121400,1886452900,67700,67600,67700,67600,97
20250311,121300,1879895100,67600,67700,67700,67400,118
20250311,121200,1871928800,67400,67700,67700,67400,150
20250311,121100,1861797900,67700,67700,67700,67600,53
20250311,121000,1858211800,67600,67600,67600,67500,137
20250311,120900,1848951200,67600,67600,67600,67500,62
20250311,120800,1844762400,67600,67500,67600,67500,88
20250311,120700,1838820900,67500,67600,67600,67500,88
20250311,120600,1832874400,67400,67600,67600,67400,108
20250311,120500,1825578100,67500,67700,67700,67500,72
20250311,120400,1820711300,67500,67500,67600,67500,80
20250311,120300,1815307300,67500,67600,67600,67400,113
20250311,120200,1807679800,67600,67500,67600,67500,77
20250311,120100,1802474800,67500,67600,67600,67500,54
20250311,120000,1798826400,67500,67500,67500,67300,234
20250311,115900,1783041700,67500,67500,67600,67500,34
20250311,115800,1780743700,67500,67700,67700,67500,64
20250311,115700,1776413800,67500,67700,67700,67300,219
20250311,115600,1761632300,67600,67600,67600,67600,65
20250311,115500,1757238300,67600,67500,67600,67500,64
20250311,115400,1752912000,67600,67600,67600,67500,117
20250311,115300,1745009300,67600,67600,67600,67500,104
20250311,115200,1737979000,67500,67600,67600,67500,50
20250311,115100,1734599500,67600,67500,67600,67500,102
20250311,115000,1727706900,67500,67400,67500,67400,69
20250311,114900,1723050050,67500,67600,67600,67500,49
20250311,114800,1719741050,67600,67500,67600,67400,216
20250311,114700,1705163150,67500,67400,67500,67400,85
20250311,114600,1699426250,67400,67500,67500,67300,49
20250311,114500,1696120250,67300,67400,67500,67300,195
20250311,114400,1682986350,67500,67400,67500,67200,110
20250311,114300,1675576150,67400,67500,67500,67400,49
20250311,114200,1672270550,67400,67500,67500,67400,117
20250311,114100,1664379550,67300,67400,67400,67300,99
20250311,114000,1657707850,67400,67400,67500,67100,143
20250311,113900,1648080850,67500,67400,67500,67300,83
20250311,113800,1642484050,67400,67400,67400,67300,80
20250311,113700,1637092550,67400,67400,67400,67400,79
20250311,113600,1631767950,67400,67400,67400,67100,474
20250311,113500,1599873150,67400,67400,67400,67200,99
20250311,113400,1593209850,67500,67500,67500,67400,93
20250311,113300,1586938550,67500,67400,67500,67300,80
20250311,113200,1581544950,67400,67400,67400,67300,102
20250311,113100,1574674650,67400,67300,67400,67200,110
20250311,113000,1567269150,67300,67400,67400,67200,171
20250311,112900,1555766550,67500,67500,67500,67300,98
20250311,112800,1549156450,67200,67400,67500,67200,137
20250311,112700,1539933450,67400,67300,67400,67200,98
20250311,112600,1533339050,67400,67500,67500,67200,158
20250311,112500,1522684350,67500,67500,67500,67200,151
20250311,112400,1512506850,67500,67300,67500,67200,308
20250311,112300,1491754550,67300,67300,67300,67200,114
20250311,112200,1484082850,67200,67200,67300,67200,111
20250311,112100,1476621350,67300,67300,67300,67200,230
20250311,112000,1461151250,67300,67300,67300,67000,120
20250311,111900,1453082850,67300,67300,67300,67300,63
20250311,111800,1448842950,67300,67300,67300,67100,104
20250311,111700,1441852350,67200,67300,67300,67200,108
20250311,111600,1434586750,67200,67200,67300,67200,56
20250311,111500,1430819550,67200,67300,67300,67000,133
20250311,111400,1421879350,67300,67200,67300,67100,93
20250311,111300,1415628650,67000,67300,67300,67000,149
20250311,111200,1405610950,67200,67300,67300,67000,76
20250311,111100,1400505850,67200,67300,67300,67000,85
20250311,111000,1394793950,67300,67200,67300,67200,142
20250311,110900,1385244150,67200,67300,67300,67000,158
20250311,110800,1374638750,67300,67300,67300,67100,92
20250311,110700,1368450350,67300,67200,67300,67100,93
20250311,110600,1362200250,67200,67100,67200,67000,94
20250311,110500,1355893950,67000,67100,67100,66900,180
20250311,110400,1343834450,67000,67300,67300,67000,155
20250311,110300,1333417550,66900,67300,67300,66900,316
20250311,110200,1312240050,67300,67200,67300,67200,88
20250311,110100,1306325750,67200,67100,67200,66900,152
20250311,110000,1296125950,67100,67100,67200,66900,214
20250311,105900,1281785450,67200,67200,67200,67000,95
20250311,105800,1275408950,67200,67100,67200,66900,225
20250311,105700,1260321850,67000,67000,67100,66900,191
20250311,105600,1247526750,67100,67100,67100,67000,107
20250311,105500,1240348550,67100,67100,67100,67000,116
20250311,105400,1232568850,67200,67200,67200,67000,154
20250311,105300,1222224450,67100,67300,67300,67100,131
20250311,105200,1213412250,67300,67100,67300,67000,111
20250311,105100,1205968450,67300,67000,67300,67000,161
20250311,105000,1195151950,67200,67300,67300,66900,341
20250311,104900,1172271050,67300,67300,67300,66900,170
20250311,104800,1160870450,67200,67100,67200,67100,125
20250311,104700,1152474650,67000,67300,67300,67000,132
20250311,104600,1143608050,67200,67300,67300,67200,21
20250311,104500,1142196350,67300,67200,67300,66900,215
20250311,104400,1127774450,67200,67200,67300,67200,137
20250311,104300,1118566250,67200,67200,67200,67100,91
20250311,104200,1112454150,67200,67100,67200,67100,353
20250311,104100,1088735650,67100,67100,67200,66900,165
20250311,104000,1077662950,67100,67100,67200,66900,139
20250311,103900,1068343250,67100,67000,67200,66900,160
20250311,103800,1057614050,66900,67200,67200,66900,110
20250311,103700,1050234050,67100,67200,67200,67100,65
20250311,103600,1045866150,67200,67100,67200,67100,88
20250311,103500,1039960050,67200,67000,67200,66900,160
20250311,103400,1029227050,67100,67000,67100,66900,64
20250311,103300,1024939450,67000,67000,67100,66900,106
20250311,103200,1017839650,67100,67100,67100,67100,112
20250311,103100,1010324450,67100,67000,67100,66900,98
20250311,103000,1003750650,67100,66900,67100,66800,213
20250311,102900,989490550,67000,67100,67100,66900,159
20250311,102800,978844950,67100,67100,67100,67000,290
20250311,102700,959410150,67000,67300,67300,67000,93
20250311,102600,953169350,67100,67000,67200,67000,159
20250311,102500,942504850,67000,67100,67200,67000,93
20250311,102400,936266250,67100,67000,67100,67000,53
20250311,102300,932711550,67000,67100,67200,67000,176
20250311,102200,920898050,67200,67200,67200,67100,124
20250311,102100,912574650,67100,67100,67200,67100,198
20250311,102000,899275650,67200,67100,67200,67000,165
20250311,101900,888200650,67200,67200,67200,67100,37
20250311,101800,885715250,67200,67200,67200,67100,84
20250311,101700,880071650,67200,67100,67200,67000,93
20250311,101600,873833350,67100,67100,67100,67100,41
20250311,101500,871082250,67100,67100,67200,67100,142
20250311,101400,861546150,67100,67200,67200,67000,60
20250311,101300,857519050,67200,67200,67200,66900,205
20250311,101200,843750450,67000,67100,67300,67000,929
20250311,101100,781386050,67100,67100,67100,66800,115
20250311,101000,773686350,67200,67200,67200,67200,64
20250311,100900,769385550,67100,67100,67200,67100,63
20250311,100800,765157550,67200,67000,67200,66800,122
20250311,100700,756974950,66800,67000,67000,66800,152
20250311,100600,746795950,67000,67200,67200,67000,131
20250311,100500,738005050,67000,67200,67200,67000,94
20250311,100400,731694050,67200,67200,67200,66900,120
20250311,100300,723636950,67200,67200,67200,67100,54
20250311,100200,720010450,67200,67100,67200,67100,180
20250311,100100,707929850,67000,67100,67100,67000,23
20250311,100000,706386750,67000,67100,67100,67000,86
20250311,095900,700618050,67100,67100,67200,67000,58
20250311,095800,696726250,67100,67100,67100,67000,91
20250311,095700,690622500,67100,67000,67100,67000,19
20250311,095600,689348500,67000,67200,67200,67000,64
20250311,095500,685054000,67100,67200,67200,67000,97
20250311,095400,678541400,67200,67100,67200,67000,20
20250311,095300,677199700,67200,67000,67200,66800,149
20250311,095200,667223900,67100,66900,67100,66900,77
20250311,095100,662071200,66800,66900,66900,66800,45
20250311,095000,659061800,66800,66900,66900,66800,173
20250311,094900,647503600,67000,66900,67000,66900,97
20250311,094800,641007900,66800,67100,67100,66800,65
20250311,094700,636659300,67200,67200,67200,67100,84
20250311,094600,631014900,67100,67100,67100,67100,28
20250311,094500,629136100,67200,67000,67200,66800,231
20250311,094400,613644600,66900,67000,67200,66900,87
20250311,094300,607819900,67100,67100,67200,67100,84
20250311,094200,602180700,67100,67000,67100,67000,70
20250311,094100,597490200,66800,67100,67100,66800,73
20250311,094000,592599800,67100,66900,67100,66900,126
20250311,093900,584154100,66900,66900,67100,66800,167
20250311,093800,572975900,66800,66900,67000,66800,289
20250311,093700,553649100,67000,67000,67000,66800,75
20250311,093600,548626800,66900,66800,66900,66800,157
20250311,093500,538128200,66700,66800,66900,66700,279
20250311,093400,519490500,66900,66900,66900,66800,152
20250311,093300,509321800,67000,67000,67000,66700,650
20250311,093200,465855900,67000,66900,67000,66700,147
20250311,093100,456036500,66900,66900,66900,66900,28
20250311,093000,454163300,66800,66900,67000,66800,63
20250311,092900,449949800,66900,66900,67100,66900,35
20250311,092800,447606500,66900,66900,67100,66900,12
20250311,092700,446802600,67000,67000,67000,66900,35
20250311,092600,444459500,66800,66800,67200,66800,197
20250311,092500,431279400,66800,66800,66900,66800,84
20250311,092400,425666200,66800,66900,66900,66800,102
20250311,092300,418847600,66900,67000,67000,66800,108
20250311,092200,411622100,66900,67200,67200,66900,57
20250311,092100,407807300,66900,67000,67200,66900,456
20250311,092000,377198600,67200,66900,67200,66700,357
20250311,091900,353259200,66900,66950,67100,66900,247
20250311,091800,336695350,67000,66900,67100,66900,75
20250311,091700,331668050,67000,67000,67000,67000,6
20250311,091600,331266050,67000,66900,67000,66900,19
20250311,091500,329993250,66800,66700,67100,66700,45
20250311,091400,326986250,66700,66700,66700,66700,10
20250311,091300,326319250,66700,67100,67100,66650,96
20250311,091200,319908400,67100,66850,67200,66700,368
20250311,091100,295242500,66700,67000,67000,66700,334
20250311,091000,272927300,67000,67000,67000,67000,33
20250311,090900,270716300,67000,66700,67100,66700,6
20250311,090800,270314700,66700,66900,67100,66700,21
20250311,090700,268908200,66900,67100,67100,66900,6
20250311,090600,268505800,67100,67200,67200,66600,753
20250311,090500,218151200,67000,67200,67200,67000,66
20250311,090400,213719800,67000,66900,67200,66900,670
20250311,090300,168778500,66900,66500,66900,66500,280
20250311,090200,150136200,66500,66300,66500,66200,373
20250311,090100,125400100,66300,66000,66300,66000,747
20250311,090000,75972200,66000,66200,66200,65500,1149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190900 4428907350 67500 67500 67500 67500 1531
3 20250311 190800 4428907350 67500 67500 67500 67500 0
4 20250311 190700 4428907350 67500 67500 67500 67500 0
5 20250311 190600 4428907350 67500 67500 67500 67500 0
6 20250311 190500 4428907350 67500 67500 67500 67500 0
7 20250311 190400 4428907350 67500 67500 67500 67500 0
8 20250311 190300 4428907350 67500 67500 67500 67500 0
9 20250311 190200 4428907350 67500 67500 67500 67500 0
10 20250311 190100 4428907350 67500 67500 67500 67500 0
11 20250311 190000 4428907350 67500 67500 67500 67500 0
12 20250311 185900 4428907350 67500 67500 67500 67500 0
13 20250311 185800 4428907350 67500 67500 67500 67500 0
14 20250311 185700 4428907350 67500 67500 67500 67500 0
15 20250311 185600 4428907350 67500 67500 67500 67500 0
16 20250311 185500 4428907350 67500 67500 67500 67500 0
17 20250311 185400 4428907350 67500 67500 67500 67500 0
18 20250311 185300 4428907350 67500 67500 67500 67500 0
19 20250311 185200 4428907350 67500 67500 67500 67500 0
20 20250311 185100 4428907350 67500 67500 67500 67500 0
21 20250311 185000 4428907350 67500 67500 67500 67500 0
22 20250311 184900 4428907350 67500 67500 67500 67500 0
23 20250311 184800 4428907350 67500 67500 67500 67500 0
24 20250311 184700 4428907350 67500 67500 67500 67500 0
25 20250311 184600 4428907350 67500 67500 67500 67500 0
26 20250311 184500 4428907350 67500 67500 67500 67500 0
27 20250311 184400 4428907350 67500 67500 67500 67500 0
28 20250311 184300 4428907350 67500 67500 67500 67500 0
29 20250311 184200 4428907350 67500 67500 67500 67500 0
30 20250311 184100 4428907350 67500 67500 67500 67500 0
31 20250311 184000 4428907350 67500 67500 67500 67500 0
32 20250311 183900 4428907350 67500 67500 67500 67500 1531
33 20250311 183800 4428907350 67500 67500 67500 67500 0
34 20250311 183700 4428907350 67500 67500 67500 67500 0
35 20250311 183600 4428907350 67500 67500 67500 67500 0
36 20250311 183500 4428907350 67500 67500 67500 67500 0
37 20250311 183400 4428907350 67500 67500 67500 67500 0
38 20250311 183300 4428907350 67500 67500 67500 67500 0
39 20250311 183200 4428907350 67500 67500 67500 67500 0
40 20250311 183100 4428907350 67500 67500 67500 67500 0
41 20250311 183000 4428907350 67500 67500 67500 67500 0
42 20250311 182900 4428907350 67500 67500 67500 67500 0
43 20250311 182800 4428907350 67500 67500 67500 67500 0
44 20250311 182700 4428907350 67500 67500 67500 67500 0
45 20250311 182600 4428907350 67500 67500 67500 67500 0
46 20250311 182500 4428907350 67500 67500 67500 67500 0
47 20250311 182400 4428907350 67500 67500 67500 67500 0
48 20250311 182300 4428907350 67500 67500 67500 67500 0
49 20250311 182200 4428907350 67500 67500 67500 67500 0
50 20250311 182100 4428907350 67500 67500 67500 67500 0
51 20250311 182000 4428907350 67500 67500 67500 67500 0
52 20250311 181900 4428907350 67500 67500 67500 67500 0
53 20250311 181800 4428907350 67500 67500 67500 67500 0
54 20250311 181700 4428907350 67500 67500 67500 67500 0
55 20250311 181600 4428907350 67500 67500 67500 67500 0
56 20250311 181500 4428907350 67500 67500 67500 67500 0
57 20250311 181400 4428907350 67500 67500 67500 67500 0
58 20250311 181300 4428907350 67500 67500 67500 67500 0
59 20250311 181200 4428907350 67500 67500 67500 67500 0
60 20250311 181100 4428907350 67500 67500 67500 67500 0
61 20250311 181000 4428907350 67500 67500 67500 67500 0
62 20250311 180900 4428907350 67500 67500 67500 67500 1531
63 20250311 180800 4428907350 67500 67500 67500 67500 0
64 20250311 180700 4428907350 67500 67500 67500 67500 0
65 20250311 180600 4428907350 67500 67500 67500 67500 0
66 20250311 180500 4428907350 67500 67500 67500 67500 0
67 20250311 180400 4428907350 67500 67500 67500 67500 0
68 20250311 180300 4428907350 67500 67500 67500 67500 0
69 20250311 180200 4428907350 67500 67500 67500 67500 0
70 20250311 180100 4428907350 67500 67500 67500 67500 0
71 20250311 180000 4428907350 67500 67500 67500 67500 0
72 20250311 175900 4428907350 67500 67500 67500 67500 0
73 20250311 175800 4428907350 67500 67500 67500 67500 0
74 20250311 175700 4428907350 67500 67500 67500 67500 0
75 20250311 175600 4428907350 67500 67500 67500 67500 0
76 20250311 175500 4428907350 67500 67500 67500 67500 0
77 20250311 175400 4428907350 67500 67500 67500 67500 0
78 20250311 175300 4428907350 67500 67500 67500 67500 0
79 20250311 175200 4428907350 67500 67500 67500 67500 0
80 20250311 175100 4428907350 67500 67500 67500 67500 0
81 20250311 175000 4428907350 67500 67500 67500 67500 0
82 20250311 174900 4428907350 67500 67500 67500 67500 0
83 20250311 174800 4428907350 67500 67500 67500 67500 0
84 20250311 174700 4428907350 67500 67500 67500 67500 0
85 20250311 174600 4428907350 67500 67500 67500 67500 0
86 20250311 174500 4428907350 67500 67500 67500 67500 0
87 20250311 174400 4428907350 67500 67500 67500 67500 0
88 20250311 174300 4428907350 67500 67500 67500 67500 0
89 20250311 174200 4428907350 67500 67500 67500 67500 0
90 20250311 174100 4428907350 67500 67500 67500 67500 0
91 20250311 174000 4428907350 67500 67500 67500 67500 0
92 20250311 173900 4428907350 67500 67500 67500 67500 1531
93 20250311 173800 4428907350 67500 67500 67500 67500 0
94 20250311 173700 4428907350 67500 67500 67500 67500 0
95 20250311 173600 4428907350 67500 67500 67500 67500 0
96 20250311 173500 4428907350 67500 67500 67500 67500 0
97 20250311 173400 4428907350 67500 67500 67500 67500 0
98 20250311 173300 4428907350 67500 67500 67500 67500 0
99 20250311 173200 4428907350 67500 67500 67500 67500 0
100 20250311 173100 4428907350 67500 67500 67500 67500 0
101 20250311 173000 4428907350 67500 67500 67500 67500 0
102 20250311 172900 4428907350 67500 67500 67500 67500 0
103 20250311 172800 4428907350 67500 67500 67500 67500 0
104 20250311 172700 4428907350 67500 67500 67500 67500 0
105 20250311 172600 4428907350 67500 67500 67500 67500 0
106 20250311 172500 4428907350 67500 67500 67500 67500 0
107 20250311 172400 4428907350 67500 67500 67500 67500 0
108 20250311 172300 4428907350 67500 67500 67500 67500 0
109 20250311 172200 4428907350 67500 67500 67500 67500 0
110 20250311 172100 4428907350 67500 67500 67500 67500 0
111 20250311 172000 4428907350 67500 67500 67500 67500 0
112 20250311 171900 4428907350 67500 67500 67500 67500 0
113 20250311 171800 4428907350 67500 67500 67500 67500 0
114 20250311 171700 4428907350 67500 67500 67500 67500 0
115 20250311 171600 4428907350 67500 67500 67500 67500 0
116 20250311 171500 4428907350 67500 67500 67500 67500 0
117 20250311 171400 4428907350 67500 67500 67500 67500 0
118 20250311 171300 4428907350 67500 67500 67500 67500 0
119 20250311 171200 4428907350 67500 67500 67500 67500 0
120 20250311 171100 4428907350 67500 67500 67500 67500 0
121 20250311 171000 4428907350 67500 67500 67500 67500 0
122 20250311 170900 4428907350 67500 67500 67500 67500 1531
123 20250311 170800 4428907350 67500 67500 67500 67500 0
124 20250311 170700 4428907350 67500 67500 67500 67500 0
125 20250311 170600 4428907350 67500 67500 67500 67500 0
126 20250311 170500 4428907350 67500 67500 67500 67500 0
127 20250311 170400 4428907350 67500 67500 67500 67500 0
128 20250311 170300 4428907350 67500 67500 67500 67500 0
129 20250311 170200 4428907350 67500 67500 67500 67500 0
130 20250311 170100 4428907350 67500 67500 67500 67500 0
131 20250311 170000 4428907350 67500 67500 67500 67500 0
132 20250311 165900 4428907350 67500 67500 67500 67500 0
133 20250311 165800 4428907350 67500 67500 67500 67500 0
134 20250311 165700 4428907350 67500 67500 67500 67500 0
135 20250311 165600 4428907350 67500 67500 67500 67500 0
136 20250311 165500 4428907350 67500 67500 67500 67500 0
137 20250311 165400 4428907350 67500 67500 67500 67500 0
138 20250311 165300 4428907350 67500 67500 67500 67500 0
139 20250311 165200 4428907350 67500 67500 67500 67500 0
140 20250311 165100 4428907350 67500 67500 67500 67500 0
141 20250311 165000 4428907350 67500 67500 67500 67500 0
142 20250311 164900 4428907350 67500 67500 67500 67500 0
143 20250311 164800 4428907350 67500 67500 67500 67500 0
144 20250311 164700 4428907350 67500 67500 67500 67500 0
145 20250311 164600 4428907350 67500 67500 67500 67500 0
146 20250311 164500 4428907350 67500 67500 67500 67500 0
147 20250311 164400 4428907350 67500 67500 67500 67500 0
148 20250311 164300 4428907350 67500 67500 67500 67500 0
149 20250311 164200 4428907350 67500 67500 67500 67500 0
150 20250311 164100 4428907350 67500 67500 67500 67500 0
151 20250311 164000 4428907350 67500 67500 67500 67500 0
152 20250311 163900 4428907350 67500 67500 67500 67500 1531
153 20250311 163800 4428907350 67500 67500 67500 67500 0
154 20250311 163700 4428907350 67500 67500 67500 67500 0
155 20250311 163600 4428907350 67500 67500 67500 67500 0
156 20250311 163500 4428907350 67500 67500 67500 67500 0
157 20250311 163400 4428907350 67500 67500 67500 67500 0
158 20250311 163300 4428907350 67500 67500 67500 67500 0
159 20250311 163200 4428907350 67500 67500 67500 67500 0
160 20250311 163100 4428907350 67500 67500 67500 67500 0
161 20250311 163000 4428907350 67500 67500 67500 67500 0
162 20250311 162900 4428907350 67500 67500 67500 67500 0
163 20250311 162800 4428907350 67500 67500 67500 67500 0
164 20250311 162700 4428907350 67500 67500 67500 67500 0
165 20250311 162600 4428907350 67500 67500 67500 67500 0
166 20250311 162500 4428907350 67500 67500 67500 67500 0
167 20250311 162400 4428907350 67500 67500 67500 67500 0
168 20250311 162300 4428907350 67500 67500 67500 67500 0
169 20250311 162200 4428907350 67500 67500 67500 67500 0
170 20250311 162100 4428907350 67500 67500 67500 67500 0
171 20250311 162000 4428907350 67500 67500 67500 67500 0
172 20250311 161900 4428907350 67500 67500 67500 67500 0
173 20250311 161800 4428907350 67500 67500 67500 67500 0
174 20250311 161700 4428907350 67500 67500 67500 67500 0
175 20250311 161600 4428907350 67500 67500 67500 67500 0
176 20250311 161500 4428907350 67500 67500 67500 67500 0
177 20250311 161400 4428907350 67500 67500 67500 67500 0
178 20250311 161300 4428907350 67500 67500 67500 67500 0
179 20250311 161200 4428907350 67500 67500 67500 67500 0
180 20250311 161100 4428907350 67500 67500 67500 67500 0
181 20250311 161000 4428907350 67500 67500 67500 67500 0
182 20250311 160900 4428907350 67500 67500 67500 67500 1531
183 20250311 160800 4428907350 67500 67500 67500 67500 0
184 20250311 160700 4428907350 67500 67500 67500 67500 0
185 20250311 160600 4428907350 67500 67500 67500 67500 0
186 20250311 160500 4428907350 67500 67500 67500 67500 0
187 20250311 160400 4428907350 67500 67500 67500 67500 0
188 20250311 160300 4428907350 67500 67500 67500 67500 0
189 20250311 160200 4428907350 67500 67500 67500 67500 0
190 20250311 160100 4428907350 67500 67500 67500 67500 0
191 20250311 160000 4428907350 67500 67500 67500 67500 0
192 20250311 155900 4428907350 67500 67500 67500 67500 0
193 20250311 155800 4428907350 67500 67500 67500 67500 0
194 20250311 155700 4428907350 67500 67500 67500 67500 0
195 20250311 155600 4428907350 67500 67500 67500 67500 0
196 20250311 155500 4428907350 67500 67500 67500 67500 0
197 20250311 155400 4428907350 67500 67500 67500 67500 0
198 20250311 155300 4428907350 67500 67500 67500 67500 0
199 20250311 155200 4428907350 67500 67500 67500 67500 0
200 20250311 155100 4428907350 67500 67500 67500 67500 0
201 20250311 155000 4428907350 67500 67500 67500 67500 0
202 20250311 154900 4428907350 67500 67500 67500 67500 0
203 20250311 154800 4428907350 67500 67500 67500 67500 0
204 20250311 154700 4428907350 67500 67500 67500 67500 0
205 20250311 154600 4428907350 67500 67500 67500 67500 0
206 20250311 154500 4428907350 67500 67500 67500 67500 0
207 20250311 154400 4428907350 67500 67500 67500 67500 0
208 20250311 154300 4428907350 67500 67500 67500 67500 0
209 20250311 154200 4428907350 67500 67500 67500 67500 0
210 20250311 154100 4428907350 67500 67500 67500 67500 0
211 20250311 154000 4428907350 67500 67500 67500 67500 0
212 20250311 153900 4428907350 67500 67500 67500 67500 1531
213 20250311 153800 4428907350 67500 67500 67500 67500 0
214 20250311 153700 4428907350 67500 67500 67500 67500 0
215 20250311 153600 4428907350 67500 67500 67500 67500 0
216 20250311 153500 4428907350 67500 67500 67500 67500 0
217 20250311 153400 4428907350 67500 67500 67500 67500 0
218 20250311 153300 4428907350 67500 67500 67500 67500 0
219 20250311 153200 4428907350 67500 67500 67500 67500 0
220 20250311 153100 4428907350 67500 67500 67500 67500 0
221 20250311 153000 4428907350 67500 67500 67500 67500 1531
222 20250311 152900 4325564850 67800 67800 67800 67800 0
223 20250311 152800 4325564850 67800 67800 67800 67800 0
224 20250311 152700 4325564850 67800 67800 67800 67800 0
225 20250311 152600 4325564850 67800 67800 67800 67800 0
226 20250311 152500 4325564850 67800 67800 67800 67800 0
227 20250311 152400 4325564850 67800 67800 67800 67800 0
228 20250311 152300 4325564850 67800 67800 67800 67800 0
229 20250311 152200 4325564850 67800 67800 67800 67800 0
230 20250311 152100 4325564850 67800 67800 67800 67800 0
231 20250311 152000 4325564850 67800 67800 67800 67800 0
232 20250311 151900 4325564850 67800 67800 67800 67600 26
233 20250311 151800 4323804450 67500 67900 68000 67500 310
234 20250311 151700 4302832850 67900 67800 67900 67600 166
235 20250311 151600 4291577450 67600 67700 67800 67600 345
236 20250311 151500 4268220050 67600 67500 67800 67500 134
237 20250311 151400 4259153750 67700 67800 67800 67400 148
238 20250311 151300 4249132250 67400 67700 67800 67400 218
239 20250311 151200 4234388850 67700 67600 67700 67500 136
240 20250311 151100 4225197150 67500 67700 67800 67500 214
241 20250311 151000 4210710850 67800 67700 67800 67500 63
242 20250311 150900 4206444550 67500 67800 67800 67500 400
243 20250311 150800 4179391850 67600 67700 67800 67500 171
244 20250311 150700 4167817350 67700 67500 67700 67500 146
245 20250311 150600 4157946350 67600 67800 67800 67500 181
246 20250311 150500 4145700850 67800 67700 67800 67500 250
247 20250311 150400 4128796850 67500 67700 67700 67500 235
248 20250311 150300 4112899550 67700 67600 67700 67500 134
249 20250311 150200 4103843150 67600 67500 67700 67400 186
250 20250311 150100 4091274650 67500 67500 67600 67400 535
251 20250311 150000 4055163750 67800 67800 67800 67500 265
252 20250311 145900 4037251450 67700 67600 67800 67500 317
253 20250311 145800 4015806050 67600 67800 67800 67400 158
254 20250311 145700 4005112950 67500 67600 67800 67500 269
255 20250311 145600 3986930950 67500 67800 67800 67400 225
256 20250311 145500 3971724350 67500 67600 67900 67400 677
257 20250311 145400 3925983150 67700 67600 67800 67600 145
258 20250311 145300 3916165950 67600 67700 67800 67500 286
259 20250311 145200 3896808450 67700 67700 67700 67500 384
260 20250311 145100 3870831850 67600 67700 67700 67600 218
261 20250311 145000 3856076950 67700 67800 67900 67600 105
262 20250311 144900 3848962450 67800 67700 67800 67600 235
263 20250311 144800 3833042950 67600 67900 68000 67600 625
264 20250311 144700 3790693250 68000 67900 68000 67600 199
265 20250311 144600 3777191350 67900 67600 68000 67600 381
266 20250311 144500 3751389950 67600 67900 68000 67600 303
267 20250311 144400 3730855250 67900 67900 67900 67800 235
268 20250311 144300 3714905350 67900 67700 67900 67700 196
269 20250311 144200 3701614550 67900 67900 67900 67700 204
270 20250311 144100 3687789050 67900 67900 67900 67700 258
271 20250311 144000 3670279550 67800 67800 67800 67600 219
272 20250311 143900 3655437350 67800 68000 68100 67700 422
273 20250311 143800 3626806250 68000 67900 68000 67800 80
274 20250311 143700 3621372250 68100 67900 68100 67600 318
275 20250311 143600 3599765950 68000 68100 68100 67700 108
276 20250311 143500 3592435650 68100 68000 68100 67800 382
277 20250311 143400 3566486550 68000 68000 68100 67600 365
278 20250311 143300 3541735250 68100 68000 68100 67900 113
279 20250311 143200 3534059650 68000 68000 68000 67900 278
280 20250311 143100 3515172450 67900 68000 68000 67800 146
281 20250311 143000 3505257350 68000 67900 68000 67900 197
282 20250311 142900 3491863750 67900 68000 68000 67800 332
283 20250311 142800 3469307950 68000 68000 68000 67900 159
284 20250311 142700 3458508150 68000 68000 68000 67800 264
285 20250311 142600 3440566850 67900 68000 68000 67800 308
286 20250311 142500 3419649950 68000 67900 68000 67800 204
287 20250311 142400 3405786750 68000 67900 68000 67800 157
288 20250311 142300 3395113550 67900 68000 68000 67900 218
289 20250311 142200 3380306050 68000 68000 68000 67700 225
290 20250311 142100 3365035550 68000 67800 68000 67700 386
291 20250311 142000 3338836750 67700 67900 68000 67700 281
292 20250311 141900 3319769050 68000 67900 68000 67700 295
293 20250311 141800 3299732550 67900 67900 68000 67900 209
294 20250311 141700 3285534750 67900 67900 68000 67800 247
295 20250311 141600 3268759550 67900 67900 68000 67900 256
296 20250311 141500 3251375550 67900 67800 67900 67800 186
297 20250311 141400 3238760750 67800 67900 67900 67800 273
298 20250311 141300 3220234350 67900 67800 67900 67800 173
299 20250311 141200 3208498450 67800 67800 67900 67800 269
300 20250311 141100 3190249350 67900 67800 67900 67800 175
301 20250311 141000 3178377650 67800 67900 67900 67600 252
302 20250311 140900 3161301050 67800 67700 67900 67700 221
303 20250311 140800 3146310350 67700 67800 67900 67600 264
304 20250311 140700 3128411350 67900 67900 67900 67600 244
305 20250311 140600 3111865450 67900 67800 68000 67800 319
306 20250311 140500 3090216450 67900 67900 68000 67900 181
307 20250311 140400 3077923850 67900 68000 68000 67700 181
308 20250311 140300 3065639750 68000 67900 68000 67800 287
309 20250311 140200 3046150750 67900 67900 68000 67900 278
310 20250311 140100 3027258850 68000 68000 68000 67900 136
311 20250311 140000 3018019650 68000 67800 68000 67800 184
312 20250311 135900 3005514450 67900 68000 68000 67800 315
313 20250311 135800 2984120250 67700 68000 68000 67700 181
314 20250311 135700 2971832750 68000 67900 68000 67900 247
315 20250311 135600 2955059800 68000 67900 68000 67900 239
316 20250311 135500 2938828200 68000 68000 68000 67700 411
317 20250311 135400 2910959500 68000 67900 68000 67700 382
318 20250311 135300 2885047500 67900 67900 67900 67800 242
319 20250311 135200 2868617200 67900 67900 67900 67700 243
320 20250311 135100 2852118100 67900 67900 67900 67800 195
321 20250311 135000 2838878200 67900 67900 68000 67800 172
322 20250311 134900 2827198500 67900 67800 68000 67800 339
323 20250311 134800 2804168300 67900 67900 67900 67800 176
324 20250311 134700 2792228400 67900 67900 67900 67800 161
325 20250311 134600 2781300400 67900 67800 67900 67800 228
326 20250311 134500 2765827500 67900 67800 67900 67700 216
327 20250311 134400 2751183200 67800 67800 67900 67800 214
328 20250311 134300 2736667200 67800 67900 67900 67700 293
329 20250311 134200 2716786400 67900 67900 67900 67700 156
330 20250311 134100 2706202500 67900 67800 67900 67700 852
331 20250311 134000 2648420700 67700 67700 67800 67600 240
332 20250311 133900 2632170000 67700 67700 67700 67600 33
333 20250311 133800 2629937100 67600 67600 67700 67600 167
334 20250311 133700 2618645300 67600 67600 67600 67500 139
335 20250311 133600 2609254600 67600 67600 67600 67500 148
336 20250311 133500 2599251200 67600 67600 67600 67600 99
337 20250311 133400 2592558800 67600 67700 67700 67600 125
338 20250311 133300 2584102400 67700 67700 67700 67600 91
339 20250311 133200 2577942500 67700 67700 67700 67600 188
340 20250311 133100 2565220500 67700 67700 67700 67700 68
341 20250311 133000 2560616900 67600 67500 67700 67500 61
342 20250311 132900 2556491500 67600 67600 67700 67600 226
343 20250311 132800 2541203200 67600 67700 67700 67600 77
344 20250311 132700 2535995300 67700 67600 67700 67600 71
345 20250311 132600 2531192500 67700 67600 67700 67500 139
346 20250311 132500 2521801400 67600 67600 67600 67600 73
347 20250311 132400 2516866600 67500 67500 67500 67400 76
348 20250311 132300 2511737100 67600 67600 67700 67400 387
349 20250311 132200 2485608200 67600 67600 67600 67500 64
350 20250311 132100 2481281900 67600 67600 67600 67500 85
351 20250311 132000 2475536800 67600 67500 67600 67500 151
352 20250311 131900 2465339500 67500 67600 67600 67500 95
353 20250311 131800 2458921400 67600 67600 67600 67500 51
354 20250311 131700 2455474800 67600 67700 67700 67400 272
355 20250311 131600 2437092200 67600 67600 67600 67600 118
356 20250311 131500 2429115400 67600 67500 67600 67500 94
357 20250311 131400 2422765700 67500 67600 67600 67500 255
358 20250311 131300 2405540800 67600 67600 67600 67600 113
359 20250311 131200 2397902000 67500 67600 67600 67500 92
360 20250311 131100 2391683400 67600 67600 67600 67600 41
361 20250311 131000 2388911800 67500 67600 67600 67500 140
362 20250311 130900 2379456700 67500 67600 67600 67400 131
363 20250311 130800 2370615000 67600 67500 67600 67500 166
364 20250311 130700 2359400400 67600 67500 67600 67500 49
365 20250311 130600 2356089500 67400 67500 67500 67400 115
366 20250311 130500 2348327500 67600 67600 67600 67300 183
367 20250311 130400 2335977000 67400 67400 67600 67400 70
368 20250311 130300 2331254400 67400 67300 67500 67300 444
369 20250311 130200 2301360500 67400 67400 67400 67400 97
370 20250311 130100 2294822700 67400 67400 67400 67300 94
371 20250311 130000 2288492800 67300 67500 67500 67300 292
372 20250311 125900 2268802700 67500 67400 67600 67300 505
373 20250311 125800 2234757000 67500 67400 67500 67400 56
374 20250311 125700 2230977200 67400 67500 67500 67400 105
375 20250311 125600 2223890200 67600 67600 67600 67300 307
376 20250311 125500 2203218100 67600 67600 67600 67400 123
377 20250311 125400 2194912300 67600 67600 67600 67500 43
378 20250311 125300 2192005700 67300 67400 67600 67300 200
379 20250311 125200 2178524600 67400 67400 67400 67300 107
380 20250311 125100 2171318400 67600 67600 67600 67400 67
381 20250311 125000 2166795000 67300 67500 67600 67300 289
382 20250311 124900 2147317800 67600 67300 67600 67300 96
383 20250311 124800 2140844200 67300 67400 67600 67300 273
384 20250311 124700 2122455000 67400 67600 67600 67400 231
385 20250311 124600 2106858500 67600 67600 67600 67500 93
386 20250311 124500 2100574100 67600 67400 67600 67400 36
387 20250311 124400 2098146300 67400 67500 67600 67400 75
388 20250311 124300 2093081100 67500 67500 67600 67500 107
389 20250311 124200 2085857000 67600 67500 67600 67300 182
390 20250311 124100 2073587100 67600 67500 67600 67400 76
391 20250311 124000 2068459000 67500 67400 67500 67300 132
392 20250311 123900 2059557100 67500 67400 67500 67300 50
393 20250311 123800 2056189700 67600 67400 67600 67400 120
394 20250311 123700 2048096400 67400 67500 67500 67400 88
395 20250311 123600 2042160400 67400 67500 67500 67300 91
396 20250311 123500 2036026900 67700 67500 67700 67400 176
397 20250311 123400 2024148300 67500 67600 67600 67500 68
398 20250311 123300 2019553700 67600 67600 67600 67600 86
399 20250311 123200 2013740100 67600 67600 67600 67500 112
400 20250311 123100 2006174100 67600 67500 67700 67400 120
401 20250311 123000 1998077300 67500 67600 67600 67400 142
402 20250311 122900 1988495100 67600 67700 67700 67600 80
403 20250311 122800 1983083100 67600 67700 67700 67600 64
404 20250311 122700 1978756300 67700 67600 67700 67400 126
405 20250311 122600 1970242000 67600 67500 67600 67500 78
406 20250311 122500 1964971600 67400 67500 67600 67400 98
407 20250311 122400 1958362300 67500 67600 67600 67400 39
408 20250311 122300 1955727600 67500 67500 67500 67500 122
409 20250311 122200 1947492600 67500 67400 67500 67400 97
410 20250311 122100 1940953600 67400 67500 67500 67200 110
411 20250311 122000 1933548300 67500 67500 67500 67500 119
412 20250311 121900 1925515800 67500 67500 67500 67400 91
413 20250311 121800 1919373900 67500 67600 67600 67300 73
414 20250311 121700 1914448200 67500 67500 67600 67500 140
415 20250311 121600 1904994100 67500 67400 67600 67300 124
416 20250311 121500 1896637300 67400 67600 67600 67300 151
417 20250311 121400 1886452900 67700 67600 67700 67600 97
418 20250311 121300 1879895100 67600 67700 67700 67400 118
419 20250311 121200 1871928800 67400 67700 67700 67400 150
420 20250311 121100 1861797900 67700 67700 67700 67600 53
421 20250311 121000 1858211800 67600 67600 67600 67500 137
422 20250311 120900 1848951200 67600 67600 67600 67500 62
423 20250311 120800 1844762400 67600 67500 67600 67500 88
424 20250311 120700 1838820900 67500 67600 67600 67500 88
425 20250311 120600 1832874400 67400 67600 67600 67400 108
426 20250311 120500 1825578100 67500 67700 67700 67500 72
427 20250311 120400 1820711300 67500 67500 67600 67500 80
428 20250311 120300 1815307300 67500 67600 67600 67400 113
429 20250311 120200 1807679800 67600 67500 67600 67500 77
430 20250311 120100 1802474800 67500 67600 67600 67500 54
431 20250311 120000 1798826400 67500 67500 67500 67300 234
432 20250311 115900 1783041700 67500 67500 67600 67500 34
433 20250311 115800 1780743700 67500 67700 67700 67500 64
434 20250311 115700 1776413800 67500 67700 67700 67300 219
435 20250311 115600 1761632300 67600 67600 67600 67600 65
436 20250311 115500 1757238300 67600 67500 67600 67500 64
437 20250311 115400 1752912000 67600 67600 67600 67500 117
438 20250311 115300 1745009300 67600 67600 67600 67500 104
439 20250311 115200 1737979000 67500 67600 67600 67500 50
440 20250311 115100 1734599500 67600 67500 67600 67500 102
441 20250311 115000 1727706900 67500 67400 67500 67400 69
442 20250311 114900 1723050050 67500 67600 67600 67500 49
443 20250311 114800 1719741050 67600 67500 67600 67400 216
444 20250311 114700 1705163150 67500 67400 67500 67400 85
445 20250311 114600 1699426250 67400 67500 67500 67300 49
446 20250311 114500 1696120250 67300 67400 67500 67300 195
447 20250311 114400 1682986350 67500 67400 67500 67200 110
448 20250311 114300 1675576150 67400 67500 67500 67400 49
449 20250311 114200 1672270550 67400 67500 67500 67400 117
450 20250311 114100 1664379550 67300 67400 67400 67300 99
451 20250311 114000 1657707850 67400 67400 67500 67100 143
452 20250311 113900 1648080850 67500 67400 67500 67300 83
453 20250311 113800 1642484050 67400 67400 67400 67300 80
454 20250311 113700 1637092550 67400 67400 67400 67400 79
455 20250311 113600 1631767950 67400 67400 67400 67100 474
456 20250311 113500 1599873150 67400 67400 67400 67200 99
457 20250311 113400 1593209850 67500 67500 67500 67400 93
458 20250311 113300 1586938550 67500 67400 67500 67300 80
459 20250311 113200 1581544950 67400 67400 67400 67300 102
460 20250311 113100 1574674650 67400 67300 67400 67200 110
461 20250311 113000 1567269150 67300 67400 67400 67200 171
462 20250311 112900 1555766550 67500 67500 67500 67300 98
463 20250311 112800 1549156450 67200 67400 67500 67200 137
464 20250311 112700 1539933450 67400 67300 67400 67200 98
465 20250311 112600 1533339050 67400 67500 67500 67200 158
466 20250311 112500 1522684350 67500 67500 67500 67200 151
467 20250311 112400 1512506850 67500 67300 67500 67200 308
468 20250311 112300 1491754550 67300 67300 67300 67200 114
469 20250311 112200 1484082850 67200 67200 67300 67200 111
470 20250311 112100 1476621350 67300 67300 67300 67200 230
471 20250311 112000 1461151250 67300 67300 67300 67000 120
472 20250311 111900 1453082850 67300 67300 67300 67300 63
473 20250311 111800 1448842950 67300 67300 67300 67100 104
474 20250311 111700 1441852350 67200 67300 67300 67200 108
475 20250311 111600 1434586750 67200 67200 67300 67200 56
476 20250311 111500 1430819550 67200 67300 67300 67000 133
477 20250311 111400 1421879350 67300 67200 67300 67100 93
478 20250311 111300 1415628650 67000 67300 67300 67000 149
479 20250311 111200 1405610950 67200 67300 67300 67000 76
480 20250311 111100 1400505850 67200 67300 67300 67000 85
481 20250311 111000 1394793950 67300 67200 67300 67200 142
482 20250311 110900 1385244150 67200 67300 67300 67000 158
483 20250311 110800 1374638750 67300 67300 67300 67100 92
484 20250311 110700 1368450350 67300 67200 67300 67100 93
485 20250311 110600 1362200250 67200 67100 67200 67000 94
486 20250311 110500 1355893950 67000 67100 67100 66900 180
487 20250311 110400 1343834450 67000 67300 67300 67000 155
488 20250311 110300 1333417550 66900 67300 67300 66900 316
489 20250311 110200 1312240050 67300 67200 67300 67200 88
490 20250311 110100 1306325750 67200 67100 67200 66900 152
491 20250311 110000 1296125950 67100 67100 67200 66900 214
492 20250311 105900 1281785450 67200 67200 67200 67000 95
493 20250311 105800 1275408950 67200 67100 67200 66900 225
494 20250311 105700 1260321850 67000 67000 67100 66900 191
495 20250311 105600 1247526750 67100 67100 67100 67000 107
496 20250311 105500 1240348550 67100 67100 67100 67000 116
497 20250311 105400 1232568850 67200 67200 67200 67000 154
498 20250311 105300 1222224450 67100 67300 67300 67100 131
499 20250311 105200 1213412250 67300 67100 67300 67000 111
500 20250311 105100 1205968450 67300 67000 67300 67000 161
501 20250311 105000 1195151950 67200 67300 67300 66900 341
502 20250311 104900 1172271050 67300 67300 67300 66900 170
503 20250311 104800 1160870450 67200 67100 67200 67100 125
504 20250311 104700 1152474650 67000 67300 67300 67000 132
505 20250311 104600 1143608050 67200 67300 67300 67200 21
506 20250311 104500 1142196350 67300 67200 67300 66900 215
507 20250311 104400 1127774450 67200 67200 67300 67200 137
508 20250311 104300 1118566250 67200 67200 67200 67100 91
509 20250311 104200 1112454150 67200 67100 67200 67100 353
510 20250311 104100 1088735650 67100 67100 67200 66900 165
511 20250311 104000 1077662950 67100 67100 67200 66900 139
512 20250311 103900 1068343250 67100 67000 67200 66900 160
513 20250311 103800 1057614050 66900 67200 67200 66900 110
514 20250311 103700 1050234050 67100 67200 67200 67100 65
515 20250311 103600 1045866150 67200 67100 67200 67100 88
516 20250311 103500 1039960050 67200 67000 67200 66900 160
517 20250311 103400 1029227050 67100 67000 67100 66900 64
518 20250311 103300 1024939450 67000 67000 67100 66900 106
519 20250311 103200 1017839650 67100 67100 67100 67100 112
520 20250311 103100 1010324450 67100 67000 67100 66900 98
521 20250311 103000 1003750650 67100 66900 67100 66800 213
522 20250311 102900 989490550 67000 67100 67100 66900 159
523 20250311 102800 978844950 67100 67100 67100 67000 290
524 20250311 102700 959410150 67000 67300 67300 67000 93
525 20250311 102600 953169350 67100 67000 67200 67000 159
526 20250311 102500 942504850 67000 67100 67200 67000 93
527 20250311 102400 936266250 67100 67000 67100 67000 53
528 20250311 102300 932711550 67000 67100 67200 67000 176
529 20250311 102200 920898050 67200 67200 67200 67100 124
530 20250311 102100 912574650 67100 67100 67200 67100 198
531 20250311 102000 899275650 67200 67100 67200 67000 165
532 20250311 101900 888200650 67200 67200 67200 67100 37
533 20250311 101800 885715250 67200 67200 67200 67100 84
534 20250311 101700 880071650 67200 67100 67200 67000 93
535 20250311 101600 873833350 67100 67100 67100 67100 41
536 20250311 101500 871082250 67100 67100 67200 67100 142
537 20250311 101400 861546150 67100 67200 67200 67000 60
538 20250311 101300 857519050 67200 67200 67200 66900 205
539 20250311 101200 843750450 67000 67100 67300 67000 929
540 20250311 101100 781386050 67100 67100 67100 66800 115
541 20250311 101000 773686350 67200 67200 67200 67200 64
542 20250311 100900 769385550 67100 67100 67200 67100 63
543 20250311 100800 765157550 67200 67000 67200 66800 122
544 20250311 100700 756974950 66800 67000 67000 66800 152
545 20250311 100600 746795950 67000 67200 67200 67000 131
546 20250311 100500 738005050 67000 67200 67200 67000 94
547 20250311 100400 731694050 67200 67200 67200 66900 120
548 20250311 100300 723636950 67200 67200 67200 67100 54
549 20250311 100200 720010450 67200 67100 67200 67100 180
550 20250311 100100 707929850 67000 67100 67100 67000 23
551 20250311 100000 706386750 67000 67100 67100 67000 86
552 20250311 095900 700618050 67100 67100 67200 67000 58
553 20250311 095800 696726250 67100 67100 67100 67000 91
554 20250311 095700 690622500 67100 67000 67100 67000 19
555 20250311 095600 689348500 67000 67200 67200 67000 64
556 20250311 095500 685054000 67100 67200 67200 67000 97
557 20250311 095400 678541400 67200 67100 67200 67000 20
558 20250311 095300 677199700 67200 67000 67200 66800 149
559 20250311 095200 667223900 67100 66900 67100 66900 77
560 20250311 095100 662071200 66800 66900 66900 66800 45
561 20250311 095000 659061800 66800 66900 66900 66800 173
562 20250311 094900 647503600 67000 66900 67000 66900 97
563 20250311 094800 641007900 66800 67100 67100 66800 65
564 20250311 094700 636659300 67200 67200 67200 67100 84
565 20250311 094600 631014900 67100 67100 67100 67100 28
566 20250311 094500 629136100 67200 67000 67200 66800 231
567 20250311 094400 613644600 66900 67000 67200 66900 87
568 20250311 094300 607819900 67100 67100 67200 67100 84
569 20250311 094200 602180700 67100 67000 67100 67000 70
570 20250311 094100 597490200 66800 67100 67100 66800 73
571 20250311 094000 592599800 67100 66900 67100 66900 126
572 20250311 093900 584154100 66900 66900 67100 66800 167
573 20250311 093800 572975900 66800 66900 67000 66800 289
574 20250311 093700 553649100 67000 67000 67000 66800 75
575 20250311 093600 548626800 66900 66800 66900 66800 157
576 20250311 093500 538128200 66700 66800 66900 66700 279
577 20250311 093400 519490500 66900 66900 66900 66800 152
578 20250311 093300 509321800 67000 67000 67000 66700 650
579 20250311 093200 465855900 67000 66900 67000 66700 147
580 20250311 093100 456036500 66900 66900 66900 66900 28
581 20250311 093000 454163300 66800 66900 67000 66800 63
582 20250311 092900 449949800 66900 66900 67100 66900 35
583 20250311 092800 447606500 66900 66900 67100 66900 12
584 20250311 092700 446802600 67000 67000 67000 66900 35
585 20250311 092600 444459500 66800 66800 67200 66800 197
586 20250311 092500 431279400 66800 66800 66900 66800 84
587 20250311 092400 425666200 66800 66900 66900 66800 102
588 20250311 092300 418847600 66900 67000 67000 66800 108
589 20250311 092200 411622100 66900 67200 67200 66900 57
590 20250311 092100 407807300 66900 67000 67200 66900 456
591 20250311 092000 377198600 67200 66900 67200 66700 357
592 20250311 091900 353259200 66900 66950 67100 66900 247
593 20250311 091800 336695350 67000 66900 67100 66900 75
594 20250311 091700 331668050 67000 67000 67000 67000 6
595 20250311 091600 331266050 67000 66900 67000 66900 19
596 20250311 091500 329993250 66800 66700 67100 66700 45
597 20250311 091400 326986250 66700 66700 66700 66700 10
598 20250311 091300 326319250 66700 67100 67100 66650 96
599 20250311 091200 319908400 67100 66850 67200 66700 368
600 20250311 091100 295242500 66700 67000 67000 66700 334
601 20250311 091000 272927300 67000 67000 67000 67000 33
602 20250311 090900 270716300 67000 66700 67100 66700 6
603 20250311 090800 270314700 66700 66900 67100 66700 21
604 20250311 090700 268908200 66900 67100 67100 66900 6
605 20250311 090600 268505800 67100 67200 67200 66600 753
606 20250311 090500 218151200 67000 67200 67200 67000 66
607 20250311 090400 213719800 67000 66900 67200 66900 670
608 20250311 090300 168778500 66900 66500 66900 66500 280
609 20250311 090200 150136200 66500 66300 66500 66200 373
610 20250311 090100 125400100 66300 66000 66300 66000 747
611 20250311 090000 75972200 66000 66200 66200 65500 1149

1
023530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,62747,28288755,4241697200,1912319838000,0.22
20250306,61540,28288755,4141642000,1903833211500,0.22
20250305,59314,28288755,3908792600,1864228954500,0.21
20250304,54799,28288755,3424937500,1768047187500,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 62747 28288755 4241697200 1912319838000 0.22
3 20250306 61540 28288755 4141642000 1903833211500 0.22
4 20250305 59314 28288755 3908792600 1864228954500 0.21
5 20250304 54799 28288755 3424937500 1768047187500 0.19