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

631
042660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192900,293187025500,78000,78000,78000,78000,90855
20250311,192800,293187025500,78000,78000,78000,78000,0
20250311,192700,293187025500,78000,78000,78000,78000,0
20250311,192600,293187025500,78000,78000,78000,78000,0
20250311,192500,293187025500,78000,78000,78000,78000,0
20250311,192400,293187025500,78000,78000,78000,78000,0
20250311,192300,293187025500,78000,78000,78000,78000,0
20250311,192200,293187025500,78000,78000,78000,78000,0
20250311,192100,293187025500,78000,78000,78000,78000,0
20250311,192000,293187025500,78000,78000,78000,78000,0
20250311,191900,293187025500,78000,78000,78000,78000,0
20250311,191800,293187025500,78000,78000,78000,78000,0
20250311,191700,293187025500,78000,78000,78000,78000,0
20250311,191600,293187025500,78000,78000,78000,78000,0
20250311,191500,293187025500,78000,78000,78000,78000,0
20250311,191400,293187025500,78000,78000,78000,78000,0
20250311,191300,293187025500,78000,78000,78000,78000,0
20250311,191200,293187025500,78000,78000,78000,78000,0
20250311,191100,293187025500,78000,78000,78000,78000,0
20250311,191000,293187025500,78000,78000,78000,78000,0
20250311,190900,293187025500,78000,78000,78000,78000,0
20250311,190800,293187025500,78000,78000,78000,78000,0
20250311,190700,293187025500,78000,78000,78000,78000,0
20250311,190600,293187025500,78000,78000,78000,78000,0
20250311,190500,293187025500,78000,78000,78000,78000,0
20250311,190400,293187025500,78000,78000,78000,78000,0
20250311,190300,293187025500,78000,78000,78000,78000,0
20250311,190200,293187025500,78000,78000,78000,78000,0
20250311,190100,293187025500,78000,78000,78000,78000,0
20250311,190000,293187025500,78000,78000,78000,78000,0
20250311,185900,293187025500,78000,78000,78000,78000,90855
20250311,185800,293187025500,78000,78000,78000,78000,0
20250311,185700,293187025500,78000,78000,78000,78000,0
20250311,185600,293187025500,78000,78000,78000,78000,0
20250311,185500,293187025500,78000,78000,78000,78000,0
20250311,185400,293187025500,78000,78000,78000,78000,0
20250311,185300,293187025500,78000,78000,78000,78000,0
20250311,185200,293187025500,78000,78000,78000,78000,0
20250311,185100,293187025500,78000,78000,78000,78000,0
20250311,185000,293187025500,78000,78000,78000,78000,0
20250311,184900,293187025500,78000,78000,78000,78000,0
20250311,184800,293187025500,78000,78000,78000,78000,0
20250311,184700,293187025500,78000,78000,78000,78000,0
20250311,184600,293187025500,78000,78000,78000,78000,0
20250311,184500,293187025500,78000,78000,78000,78000,0
20250311,184400,293187025500,78000,78000,78000,78000,0
20250311,184300,293187025500,78000,78000,78000,78000,0
20250311,184200,293187025500,78000,78000,78000,78000,0
20250311,184100,293187025500,78000,78000,78000,78000,0
20250311,184000,293187025500,78000,78000,78000,78000,0
20250311,183900,293187025500,78000,78000,78000,78000,0
20250311,183800,293187025500,78000,78000,78000,78000,0
20250311,183700,293187025500,78000,78000,78000,78000,0
20250311,183600,293187025500,78000,78000,78000,78000,0
20250311,183500,293187025500,78000,78000,78000,78000,0
20250311,183400,293187025500,78000,78000,78000,78000,0
20250311,183300,293187025500,78000,78000,78000,78000,0
20250311,183200,293187025500,78000,78000,78000,78000,0
20250311,183100,293187025500,78000,78000,78000,78000,0
20250311,183000,293187025500,78000,78000,78000,78000,0
20250311,182900,293187025500,78000,78000,78000,78000,90855
20250311,182800,293187025500,78000,78000,78000,78000,0
20250311,182700,293187025500,78000,78000,78000,78000,0
20250311,182600,293187025500,78000,78000,78000,78000,0
20250311,182500,293187025500,78000,78000,78000,78000,0
20250311,182400,293187025500,78000,78000,78000,78000,0
20250311,182300,293187025500,78000,78000,78000,78000,0
20250311,182200,293187025500,78000,78000,78000,78000,0
20250311,182100,293187025500,78000,78000,78000,78000,0
20250311,182000,293187025500,78000,78000,78000,78000,0
20250311,181900,293187025500,78000,78000,78000,78000,0
20250311,181800,293187025500,78000,78000,78000,78000,0
20250311,181700,293187025500,78000,78000,78000,78000,0
20250311,181600,293187025500,78000,78000,78000,78000,0
20250311,181500,293187025500,78000,78000,78000,78000,0
20250311,181400,293187025500,78000,78000,78000,78000,0
20250311,181300,293187025500,78000,78000,78000,78000,0
20250311,181200,293187025500,78000,78000,78000,78000,0
20250311,181100,293187025500,78000,78000,78000,78000,0
20250311,181000,293187025500,78000,78000,78000,78000,0
20250311,180900,293187025500,78000,78000,78000,78000,0
20250311,180800,293187025500,78000,78000,78000,78000,0
20250311,180700,293187025500,78000,78000,78000,78000,0
20250311,180600,293187025500,78000,78000,78000,78000,0
20250311,180500,293187025500,78000,78000,78000,78000,0
20250311,180400,293187025500,78000,78000,78000,78000,0
20250311,180300,293187025500,78000,78000,78000,78000,0
20250311,180200,293187025500,78000,78000,78000,78000,0
20250311,180100,293187025500,78000,78000,78000,78000,0
20250311,180000,293187025500,78000,78000,78000,78000,0
20250311,175900,293187025500,78000,78000,78000,78000,90855
20250311,175800,293187025500,78000,78000,78000,78000,0
20250311,175700,293187025500,78000,78000,78000,78000,0
20250311,175600,293187025500,78000,78000,78000,78000,0
20250311,175500,293187025500,78000,78000,78000,78000,0
20250311,175400,293187025500,78000,78000,78000,78000,0
20250311,175300,293187025500,78000,78000,78000,78000,0
20250311,175200,293187025500,78000,78000,78000,78000,0
20250311,175100,293187025500,78000,78000,78000,78000,0
20250311,175000,293187025500,78000,78000,78000,78000,0
20250311,174900,293187025500,78000,78000,78000,78000,0
20250311,174800,293187025500,78000,78000,78000,78000,0
20250311,174700,293187025500,78000,78000,78000,78000,0
20250311,174600,293187025500,78000,78000,78000,78000,0
20250311,174500,293187025500,78000,78000,78000,78000,0
20250311,174400,293187025500,78000,78000,78000,78000,0
20250311,174300,293187025500,78000,78000,78000,78000,0
20250311,174200,293187025500,78000,78000,78000,78000,0
20250311,174100,293187025500,78000,78000,78000,78000,0
20250311,174000,293187025500,78000,78000,78000,78000,0
20250311,173900,293187025500,78000,78000,78000,78000,0
20250311,173800,293187025500,78000,78000,78000,78000,0
20250311,173700,293187025500,78000,78000,78000,78000,0
20250311,173600,293187025500,78000,78000,78000,78000,0
20250311,173500,293187025500,78000,78000,78000,78000,0
20250311,173400,293187025500,78000,78000,78000,78000,0
20250311,173300,293187025500,78000,78000,78000,78000,0
20250311,173200,293187025500,78000,78000,78000,78000,0
20250311,173100,293187025500,78000,78000,78000,78000,0
20250311,173000,293187025500,78000,78000,78000,78000,0
20250311,172900,293187025500,78000,78000,78000,78000,90855
20250311,172800,293187025500,78000,78000,78000,78000,0
20250311,172700,293187025500,78000,78000,78000,78000,0
20250311,172600,293187025500,78000,78000,78000,78000,0
20250311,172500,293187025500,78000,78000,78000,78000,0
20250311,172400,293187025500,78000,78000,78000,78000,0
20250311,172300,293187025500,78000,78000,78000,78000,0
20250311,172200,293187025500,78000,78000,78000,78000,0
20250311,172100,293187025500,78000,78000,78000,78000,0
20250311,172000,293187025500,78000,78000,78000,78000,0
20250311,171900,293187025500,78000,78000,78000,78000,0
20250311,171800,293187025500,78000,78000,78000,78000,0
20250311,171700,293187025500,78000,78000,78000,78000,0
20250311,171600,293187025500,78000,78000,78000,78000,0
20250311,171500,293187025500,78000,78000,78000,78000,0
20250311,171400,293187025500,78000,78000,78000,78000,0
20250311,171300,293187025500,78000,78000,78000,78000,0
20250311,171200,293187025500,78000,78000,78000,78000,0
20250311,171100,293187025500,78000,78000,78000,78000,0
20250311,171000,293187025500,78000,78000,78000,78000,0
20250311,170900,293187025500,78000,78000,78000,78000,0
20250311,170800,293187025500,78000,78000,78000,78000,0
20250311,170700,293187025500,78000,78000,78000,78000,0
20250311,170600,293187025500,78000,78000,78000,78000,0
20250311,170500,293187025500,78000,78000,78000,78000,0
20250311,170400,293187025500,78000,78000,78000,78000,0
20250311,170300,293187025500,78000,78000,78000,78000,0
20250311,170200,293187025500,78000,78000,78000,78000,0
20250311,170100,293187025500,78000,78000,78000,78000,0
20250311,170000,293187025500,78000,78000,78000,78000,0
20250311,165900,293187025500,78000,78000,78000,78000,90855
20250311,165800,293187025500,78000,78000,78000,78000,0
20250311,165700,293187025500,78000,78000,78000,78000,0
20250311,165600,293187025500,78000,78000,78000,78000,0
20250311,165500,293187025500,78000,78000,78000,78000,0
20250311,165400,293187025500,78000,78000,78000,78000,0
20250311,165300,293187025500,78000,78000,78000,78000,0
20250311,165200,293187025500,78000,78000,78000,78000,0
20250311,165100,293187025500,78000,78000,78000,78000,0
20250311,165000,293187025500,78000,78000,78000,78000,0
20250311,164900,293187025500,78000,78000,78000,78000,0
20250311,164800,293187025500,78000,78000,78000,78000,0
20250311,164700,293187025500,78000,78000,78000,78000,0
20250311,164600,293187025500,78000,78000,78000,78000,0
20250311,164500,293187025500,78000,78000,78000,78000,0
20250311,164400,293187025500,78000,78000,78000,78000,0
20250311,164300,293187025500,78000,78000,78000,78000,0
20250311,164200,293187025500,78000,78000,78000,78000,0
20250311,164100,293187025500,78000,78000,78000,78000,0
20250311,164000,293187025500,78000,78000,78000,78000,0
20250311,163900,293187025500,78000,78000,78000,78000,0
20250311,163800,293187025500,78000,78000,78000,78000,0
20250311,163700,293187025500,78000,78000,78000,78000,0
20250311,163600,293187025500,78000,78000,78000,78000,0
20250311,163500,293187025500,78000,78000,78000,78000,0
20250311,163400,293187025500,78000,78000,78000,78000,0
20250311,163300,293187025500,78000,78000,78000,78000,0
20250311,163200,293187025500,78000,78000,78000,78000,0
20250311,163100,293187025500,78000,78000,78000,78000,0
20250311,163000,293187025500,78000,78000,78000,78000,0
20250311,162900,293187025500,78000,78000,78000,78000,90855
20250311,162800,293187025500,78000,78000,78000,78000,0
20250311,162700,293187025500,78000,78000,78000,78000,0
20250311,162600,293187025500,78000,78000,78000,78000,0
20250311,162500,293187025500,78000,78000,78000,78000,0
20250311,162400,293187025500,78000,78000,78000,78000,0
20250311,162300,293187025500,78000,78000,78000,78000,0
20250311,162200,293187025500,78000,78000,78000,78000,0
20250311,162100,293187025500,78000,78000,78000,78000,0
20250311,162000,293187025500,78000,78000,78000,78000,0
20250311,161900,293187025500,78000,78000,78000,78000,0
20250311,161800,293187025500,78000,78000,78000,78000,0
20250311,161700,293187025500,78000,78000,78000,78000,0
20250311,161600,293187025500,78000,78000,78000,78000,0
20250311,161500,293187025500,78000,78000,78000,78000,0
20250311,161400,293187025500,78000,78000,78000,78000,0
20250311,161300,293187025500,78000,78000,78000,78000,0
20250311,161200,293187025500,78000,78000,78000,78000,0
20250311,161100,293187025500,78000,78000,78000,78000,0
20250311,161000,293187025500,78000,78000,78000,78000,0
20250311,160900,293187025500,78000,78000,78000,78000,0
20250311,160800,293187025500,78000,78000,78000,78000,0
20250311,160700,293187025500,78000,78000,78000,78000,0
20250311,160600,293187025500,78000,78000,78000,78000,0
20250311,160500,293187025500,78000,78000,78000,78000,0
20250311,160400,293187025500,78000,78000,78000,78000,0
20250311,160300,293187025500,78000,78000,78000,78000,0
20250311,160200,293187025500,78000,78000,78000,78000,0
20250311,160100,293187025500,78000,78000,78000,78000,0
20250311,160000,293187025500,78000,78000,78000,78000,0
20250311,155900,293187025500,78000,78000,78000,78000,90855
20250311,155800,293187025500,78000,78000,78000,78000,0
20250311,155700,293187025500,78000,78000,78000,78000,0
20250311,155600,293187025500,78000,78000,78000,78000,0
20250311,155500,293187025500,78000,78000,78000,78000,0
20250311,155400,293187025500,78000,78000,78000,78000,0
20250311,155300,293187025500,78000,78000,78000,78000,0
20250311,155200,293187025500,78000,78000,78000,78000,0
20250311,155100,293187025500,78000,78000,78000,78000,0
20250311,155000,293187025500,78000,78000,78000,78000,0
20250311,154900,293187025500,78000,78000,78000,78000,0
20250311,154800,293187025500,78000,78000,78000,78000,0
20250311,154700,293187025500,78000,78000,78000,78000,0
20250311,154600,293187025500,78000,78000,78000,78000,0
20250311,154500,293187025500,78000,78000,78000,78000,0
20250311,154400,293187025500,78000,78000,78000,78000,0
20250311,154300,293187025500,78000,78000,78000,78000,0
20250311,154200,293187025500,78000,78000,78000,78000,0
20250311,154100,293187025500,78000,78000,78000,78000,0
20250311,154000,293187025500,78000,78000,78000,78000,0
20250311,153900,293187025500,78000,78000,78000,78000,0
20250311,153800,293187025500,78000,78000,78000,78000,0
20250311,153700,293187025500,78000,78000,78000,78000,0
20250311,153600,293187025500,78000,78000,78000,78000,0
20250311,153500,293187025500,78000,78000,78000,78000,0
20250311,153400,293187025500,78000,78000,78000,78000,0
20250311,153300,293187025500,78000,78000,78000,78000,0
20250311,153200,293187025500,78000,78000,78000,78000,0
20250311,153100,293187025500,78000,78000,78000,78000,0
20250311,153000,293187025500,78000,78000,78000,78000,90855
20250311,152900,286100335500,78200,78200,78200,78200,0
20250311,152800,286100335500,78200,78200,78200,78200,0
20250311,152700,286100335500,78200,78200,78200,78200,0
20250311,152600,286100335500,78200,78200,78200,78200,0
20250311,152500,286100335500,78200,78200,78200,78200,0
20250311,152400,286100335500,78200,78200,78200,78200,0
20250311,152300,286100335500,78200,78200,78200,78200,0
20250311,152200,286100335500,78200,78200,78200,78200,0
20250311,152100,286100335500,78200,78200,78200,78200,0
20250311,152000,286100335500,78200,78200,78200,78200,0
20250311,151900,286100335500,78200,78100,78200,78000,14693
20250311,151800,284952570900,78200,78200,78300,78100,9785
20250311,151700,284187600850,78200,78300,78300,78200,7420
20250311,151600,283607193900,78200,78400,78450,78200,20340
20250311,151500,282014593500,78400,78500,78600,78400,8331
20250311,151400,281360665350,78600,78700,78700,78400,17431
20250311,151300,279991878800,78700,78800,78800,78500,23030
20250311,151200,278180395750,78700,78700,78800,78700,3214
20250311,151100,277927320900,78700,78800,78900,78700,7713
20250311,151000,277319438300,78800,78700,78900,78700,11758
20250311,150900,276392988200,78800,78700,78800,78600,10934
20250311,150800,275532137600,78700,78650,78700,78600,5915
20250311,150700,275066831950,78700,78700,78700,78600,4397
20250311,150600,274720917750,78700,78500,78700,78500,5129
20250311,150500,274317702750,78600,78600,78600,78500,2357
20250311,150400,274132518900,78600,78600,78600,78500,3487
20250311,150300,273858477900,78600,78300,78600,78300,22611
20250311,150200,272084797450,78400,78400,78400,78300,2729
20250311,150100,271870979750,78400,78450,78500,78300,10663
20250311,150000,271035006600,78400,78400,78500,78400,2313
20250311,145900,270853481650,78400,78500,78600,78400,8010
20250311,145800,270224863200,78500,78400,78500,78400,6132
20250311,145700,269743727700,78500,78450,78500,78400,3388
20250311,145600,269477923800,78450,78400,78500,78350,16579
20250311,145500,268177667250,78400,78400,78500,78400,4730
20250311,145400,267806682050,78400,78350,78400,78300,4952
20250311,145300,267418777800,78350,78200,78400,78200,1674
20250311,145200,267287660200,78300,78300,78300,78200,8435
20250311,145100,266627417950,78300,78300,78400,78200,9713
20250311,145000,265867385100,78300,78300,78400,78200,2920
20250311,144900,265638756250,78300,78500,78600,78300,12895
20250311,144800,264628160800,78500,78500,78700,78500,8821
20250311,144700,263935382050,78600,78600,78700,78500,4223
20250311,144600,263603665900,78500,78650,78650,78500,3015
20250311,144500,263366706050,78700,78600,78800,78600,1453
20250311,144400,263252400900,78600,78600,78800,78600,12363
20250311,144300,262280000550,78600,78800,78900,78600,7837
20250311,144200,261662916500,78900,79000,79000,78800,19174
20250311,144100,260150172700,78900,78900,79000,78900,4074
20250311,144000,259828437000,79000,78800,79000,78800,11313
20250311,143900,258935550150,78900,79000,79000,78800,12182
20250311,143800,257974256450,79000,78900,79000,78800,17085
20250311,143700,256626121150,78800,78800,78900,78700,11644
20250311,143600,255708323750,78700,78700,78800,78600,7736
20250311,143500,255099462350,78700,78400,78700,78300,30507
20250311,143400,252703474200,78400,78400,78400,78300,3558
20250311,143300,252424760150,78350,78350,78400,78300,2564
20250311,143200,252223824650,78400,78500,78500,78300,5139
20250311,143100,251820858350,78400,78500,78500,78400,2813
20250311,143000,251600118300,78400,78400,78500,78400,3275
20250311,142900,251343099450,78400,78400,78500,78400,1753
20250311,142800,251205597150,78400,78500,78500,78400,1471
20250311,142700,251090217900,78500,78500,78500,78400,2331
20250311,142600,250907390500,78500,78400,78500,78400,1997
20250311,142500,250750767650,78400,78300,78400,78200,6144
20250311,142400,250269593000,78300,78400,78400,78200,11789
20250311,142300,249346007850,78400,78400,78400,78300,7065
20250311,142200,248792199750,78400,78500,78500,78400,1142
20250311,142100,248702635300,78500,78400,78500,78400,1454
20250311,142000,248588631300,78500,78500,78500,78400,1263
20250311,141900,248489558750,78500,78400,78500,78400,2770
20250311,141800,248272264150,78500,78400,78500,78400,1866
20250311,141700,248125875100,78500,78600,78600,78400,7771
20250311,141600,247515535150,78600,78600,78600,78400,2572
20250311,141500,247313459900,78600,78300,78700,78300,22175
20250311,141400,245572149250,78300,78300,78400,78300,3140
20250311,141300,245326073500,78300,78200,78400,78100,11929
20250311,141200,244392741150,78200,78100,78200,78000,4595
20250311,141100,244033957350,78000,78000,78100,78000,4009
20250311,141000,243721195100,78000,78100,78200,78000,1504
20250311,140900,243603742000,78100,78200,78200,78100,2109
20250311,140800,243439010850,78100,78100,78300,78100,2800
20250311,140700,243220071700,78100,78200,78300,78100,4284
20250311,140600,242885261200,78200,78200,78300,78100,6869
20250311,140500,242347734150,78300,78200,78300,78200,3355
20250311,140400,242085330950,78200,78300,78300,78200,1224
20250311,140300,241989578850,78300,78100,78300,78100,2194
20250311,140200,241818047250,78200,78300,78300,78100,4689
20250311,140100,241451524300,78300,78200,78400,78200,2685
20250311,140000,241241456400,78200,78400,78600,78200,44760
20250311,135900,237729082000,78400,78100,78400,78100,18220
20250311,135800,236303513050,78100,78000,78200,78000,3887
20250311,135700,236000098950,78000,77900,78100,77900,10997
20250311,135600,235142286650,77900,77900,78000,77900,945
20250311,135500,235068640500,77900,77900,78000,77900,3917
20250311,135400,234763431750,77950,77900,77950,77900,2982
20250311,135300,234531129950,77950,78000,78000,77900,2249
20250311,135200,234355923700,78000,77900,78000,77900,3116
20250311,135100,234113120500,77900,78000,78100,77900,7818
20250311,135000,233503936650,78000,78200,78200,77900,9837
20250311,134900,232736296450,78100,78200,78200,78100,1183
20250311,134800,232643840950,78100,78200,78200,78000,3939
20250311,134700,232336281950,78100,78100,78300,78000,10402
20250311,134600,231523060500,78100,78000,78100,78000,3463
20250311,134500,231252689100,78100,78000,78100,78000,1727
20250311,134400,231117932700,78100,78200,78200,78000,4920
20250311,134300,230733785700,78100,78200,78250,78100,10527
20250311,134200,229911034850,78200,78300,78300,78200,1503
20250311,134100,229793437050,78300,78200,78300,78200,3599
20250311,134000,229511676800,78200,78200,78300,78200,2164
20250311,133900,229342334400,78300,78200,78300,78200,1772
20250311,133800,229203636300,78300,78200,78300,78200,3085
20250311,133700,228962136450,78200,78250,78300,78200,2097
20250311,133600,228798057650,78300,78300,78300,78200,2987
20250311,133500,228564339450,78300,78100,78300,78100,2926
20250311,133400,228335498150,78200,78100,78200,78100,6128
20250311,133300,227856459400,78200,78200,78300,78100,6002
20250311,133200,227387094100,78300,78200,78300,78100,15305
20250311,133100,226190031850,78200,78100,78200,78100,2599
20250311,133000,225986905500,78100,78200,78200,78100,2581
20250311,132900,225785244700,78200,78200,78200,78100,2694
20250311,132800,225574682750,78200,78050,78200,78000,4936
20250311,132700,225189060350,78100,78000,78100,78000,6547
20250311,132600,224677834200,78100,78000,78100,77900,18090
20250311,132500,223266271050,77900,77700,78000,77700,6783
20250311,132400,222738281800,77700,77700,77800,77700,2508
20250311,132300,222543328500,77700,77600,77800,77600,3235
20250311,132200,222291953600,77600,77600,77700,77600,2880
20250311,132100,222068348450,77700,77700,77800,77600,5116
20250311,132000,221670853550,77700,77600,77700,77600,7207
20250311,131900,221111009250,77600,77600,77700,77600,1132
20250311,131800,221023154750,77600,77600,77800,77600,2554
20250311,131700,220824803200,77700,77700,77700,77600,1861
20250311,131600,220680312450,77650,77700,77800,77600,5579
20250311,131500,220247083550,77700,77900,78000,77700,9964
20250311,131400,219471644450,77900,78000,78000,77900,3265
20250311,131300,219217100650,78000,77950,78000,77900,1534
20250311,131200,219097558950,77900,78000,78000,77900,3264
20250311,131100,218843085550,77900,77900,78000,77800,7209
20250311,131000,218281602000,77900,77900,77900,77800,939
20250311,130900,218208519600,77900,77800,77900,77800,3796
20250311,130800,217913147200,77700,77700,77800,77700,3276
20250311,130700,217658357000,77800,77600,77800,77600,4125
20250311,130600,217337836800,77700,77800,77800,77600,11033
20250311,130500,216480866400,77800,77700,77800,77700,1870
20250311,130400,216335527900,77700,77800,77800,77700,1000
20250311,130300,216257762600,77700,77700,77800,77700,1290
20250311,130200,216157437100,77700,77800,77800,77700,1444
20250311,130100,216045170300,77800,77700,77800,77700,1474
20250311,130000,215930618750,77800,77800,77800,77700,1211
20250311,125900,215836513700,77800,77600,77800,77600,5764
20250311,125800,215388597900,77700,77600,77700,77600,3103
20250311,125700,215147660800,77700,77650,77700,77600,1069
20250311,125600,215064691050,77600,77700,77700,77600,2653
20250311,125500,214858749500,77700,77600,77700,77600,890
20250311,125400,214789633100,77700,77700,77700,77600,611
20250311,125300,214742189300,77600,77700,77700,77600,1446
20250311,125200,214629909400,77700,77650,77700,77600,1832
20250311,125100,214487611350,77600,77600,77700,77500,4758
20250311,125000,214118406350,77600,77600,77600,77500,2221
20250311,124900,213946126250,77600,77550,77600,77500,2429
20250311,124800,213757848600,77600,77700,77700,77500,3706
20250311,124700,213470271550,77600,77500,77700,77500,4670
20250311,124600,213107875850,77600,77600,77700,77500,3611
20250311,124500,212827728650,77600,77700,77700,77600,8820
20250311,124400,212143283050,77700,77700,77700,77600,5768
20250311,124300,211695679250,77600,77700,77700,77600,2746
20250311,124200,211482368950,77700,77800,77800,77600,8329
20250311,124100,210835223300,77800,77700,77800,77700,669
20250311,124000,210783199800,77800,77900,77900,77700,7283
20250311,123900,210216665500,77850,77900,77900,77800,2177
20250311,123800,210047190650,77800,77800,77900,77800,1886
20250311,123700,209900356750,77800,77900,77900,77800,1558
20250311,123600,209779012150,77900,78000,78100,77800,10098
20250311,123500,208991704800,78100,78000,78100,77900,12507
20250311,123400,208015818500,78000,78000,78000,77900,11721
20250311,123300,207101625150,78000,77900,78000,77800,16273
20250311,123200,205833924550,77800,77700,77900,77700,9451
20250311,123100,205098725250,77800,77800,77800,77700,2447
20250311,123000,204908441950,77700,77700,77800,77700,1592
20250311,122900,204784659250,77700,77800,77800,77700,6079
20250311,122800,204312316300,77700,77800,77800,77700,1212
20250311,122700,204218109650,77700,77700,77800,77700,1796
20250311,122600,204078467350,77800,77800,77800,77700,6449
20250311,122500,203576783250,77800,77750,77800,77700,1857
20250311,122400,203432370300,77800,77700,77800,77600,3713
20250311,122300,203143892300,77700,77600,77700,77600,1592
20250311,122200,203020219600,77600,77700,77700,77600,1457
20250311,122100,202907054300,77700,77600,77700,77600,5105
20250311,122000,202510498100,77700,77700,77700,77600,1808
20250311,121900,202370118850,77600,77600,77700,77500,4549
20250311,121800,202017120150,77600,77500,77600,77300,13807
20250311,121700,200947751750,77600,77500,77600,77500,6049
20250311,121600,200478948600,77550,77600,77600,77500,962
20250311,121500,200404379650,77600,77500,77600,77500,1464
20250311,121400,200290830750,77600,77500,77600,77500,2341
20250311,121300,200109339500,77500,77600,77600,77500,469
20250311,121200,200072982300,77500,77650,77700,77500,2671
20250311,121100,199865724150,77600,77600,77700,77550,1552
20250311,121000,199745226650,77600,77500,77600,77500,2408
20250311,120900,199558401800,77500,77600,77650,77500,2234
20250311,120800,199385050600,77600,77700,77700,77600,2546
20250311,120700,199187407000,77700,77700,77700,77600,1190
20250311,120600,199094966900,77700,77600,77800,77600,13459
20250311,120500,198049757800,77600,77700,77700,77600,2063
20250311,120400,197889631100,77600,77600,77700,77600,5320
20250311,120300,197476363900,77600,77700,77700,77600,2844
20250311,120200,197255609550,77600,77500,77700,77500,5331
20250311,120100,196841698600,77600,77400,77600,77400,4881
20250311,120000,196463445800,77500,77400,77500,77400,4032
20250311,115900,196151282800,77400,77400,77500,77400,1134
20250311,115800,196063443500,77400,77500,77500,77400,2405
20250311,115700,195877227050,77400,77400,77500,77400,1036
20250311,115600,195797027250,77500,77600,77600,77400,6753
20250311,115500,195273738950,77500,77700,77700,77500,20354
20250311,115400,193694377450,77600,77700,77700,77600,1910
20250311,115300,193546012050,77700,77600,77700,77600,2532
20250311,115200,193349298300,77700,77600,77700,77500,4628
20250311,115100,192990169750,77600,77600,77600,77500,1024
20250311,115000,192910746000,77600,77600,77700,77500,5696
20250311,114900,192468760300,77600,77500,77700,77500,9227
20250311,114800,191752780500,77500,77600,77600,77500,1726
20250311,114700,191618993900,77500,77500,77600,77500,3113
20250311,114600,191377469100,77500,77400,77600,77400,760
20250311,114500,191318570350,77500,77400,77500,77400,2025
20250311,114400,191161654700,77400,77500,77600,77400,4021
20250311,114300,190849968600,77600,77500,77600,77500,1809
20250311,114200,190709723900,77400,77400,77500,77400,7671
20250311,114100,190115284000,77500,77300,77500,77200,15978
20250311,114000,188878777200,77250,77250,77300,77200,361
20250311,113900,188850893900,77300,77300,77400,77200,1533
20250311,113800,188732466550,77300,77300,77400,77100,9675
20250311,113700,187985393850,77200,77300,77300,77200,1103
20250311,113600,187900214550,77200,77400,77400,77200,3025
20250311,113500,187666406250,77300,77400,77400,77300,515
20250311,113400,187626585050,77300,77200,77400,77200,1788
20250311,113300,187488361450,77200,77300,77400,77200,2996
20250311,113200,187256961750,77300,77400,77400,77300,1953
20250311,113100,187105923500,77400,77400,77500,77300,4853
20250311,113000,186730273200,77400,77300,77400,77300,2387
20250311,112900,186545639900,77300,77400,77500,77300,4077
20250311,112800,186230081100,77400,77400,77450,77400,1733
20250311,112700,186095935650,77400,77200,77500,77200,5054
20250311,112600,185705047000,77300,77500,77500,77200,12275
20250311,112500,184755388900,77400,77400,77500,77400,1486
20250311,112400,184640289900,77500,77400,77500,77400,1461
20250311,112300,184527128650,77500,77500,77500,77400,2346
20250311,112200,184345416200,77500,77500,77500,77400,2429
20250311,112100,184157238700,77500,77400,77500,77300,5094
20250311,112000,183762761550,77400,77400,77400,77300,2932
20250311,111900,183535849000,77400,77300,77400,77200,15502
20250311,111800,182337072200,77200,77300,77300,77200,2838
20250311,111700,182117772200,77200,77200,77300,77100,7147
20250311,111600,181566099700,77200,77100,77200,77000,3621
20250311,111500,181286919350,77100,77000,77100,77000,1879
20250311,111400,181142218200,77100,77100,77100,77000,1595
20250311,111300,181019317250,77000,77100,77100,77000,4876
20250311,111200,180643594950,77100,77100,77100,77000,1743
20250311,111100,180509321650,77100,77000,77100,76900,3172
20250311,111000,180265058900,77000,76900,77000,76900,1275
20250311,110900,180166945850,77000,76900,77100,76800,6216
20250311,110800,179688662350,76900,76800,76900,76800,2946
20250311,110700,179462370350,76800,76800,76900,76700,3651
20250311,110600,179181967450,76800,76900,77000,76700,16992
20250311,110500,177875986550,77000,77100,77200,76900,13260
20250311,110400,176853559250,77100,77100,77200,77100,1570
20250311,110300,176732410800,77200,77100,77200,77000,4887
20250311,110200,176355600200,77100,77000,77100,77000,3410
20250311,110100,176092851500,77000,77050,77100,77000,5447
20250311,110000,175673381950,77000,77100,77100,77000,1770
20250311,105900,175537061750,77100,77100,77200,77000,5933
20250311,105800,175079867950,77200,77200,77300,77100,4549
20250311,105700,174728702150,77300,77200,77300,77200,4537
20250311,105600,174378383550,77200,77200,77200,77000,11080
20250311,105500,173523872900,77100,77200,77200,77100,1519
20250311,105400,173406678450,77200,77100,77200,77100,2566
20250311,105300,173208692500,77200,77100,77200,77100,4483
20250311,105200,172862804400,77100,77100,77200,77100,3089
20250311,105100,172624550000,77100,77100,77200,77000,4969
20250311,105000,172241386100,77200,77200,77200,77100,744
20250311,104900,172183997000,77200,77100,77200,77100,3608
20250311,104800,171905754300,77200,77200,77200,77100,1559
20250311,104700,171785478850,77200,77000,77200,77000,2091
20250311,104600,171624310250,77100,77300,77300,77000,9200
20250311,104500,170914644300,77300,77300,77300,77200,4887
20250311,104400,170537119750,77300,77250,77300,77200,9306
20250311,104300,169818277050,77300,77200,77300,77200,5566
20250311,104200,169388050600,77300,77100,77300,77100,5824
20250311,104100,168938637500,77200,77250,77250,77100,3092
20250311,104000,168699983900,77300,77200,77300,77100,5903
20250311,103900,168244165300,77200,77200,77200,77000,7534
20250311,103800,167663022400,77200,77300,77300,77100,8909
20250311,103700,166975320600,77300,76900,77300,76900,18711
20250311,103600,165533529550,77000,76850,77000,76850,4532
20250311,103500,165184935500,76850,76900,76950,76800,3038
20250311,103400,164951307300,76900,76900,77000,76800,3251
20250311,103300,164701336150,76900,76900,77000,76800,4690
20250311,103200,164340707850,76900,77000,77000,76800,15552
20250311,103100,163145216300,77000,77000,77100,76900,12453
20250311,103000,162185966250,76900,77000,77100,76900,14713
20250311,102900,161053206400,77000,77000,77000,76900,3198
20250311,102800,160807106350,77000,76900,77000,76800,13009
20250311,102700,159806554300,76900,76800,77000,76700,15926
20250311,102600,158583018050,76800,76600,76800,76500,14188
20250311,102500,157495508900,76600,76500,76700,76400,15763
20250311,102400,156288325100,76500,76400,76500,76300,17809
20250311,102300,154927509250,76400,76100,76500,76000,67622
20250311,102200,149777015950,76000,76000,76100,75950,54112
20250311,102100,145664338250,76100,76200,76200,76000,15852
20250311,102000,144458438150,76200,76150,76300,76100,17218
20250311,101900,143147435050,76150,76300,76300,76100,14257
20250311,101800,142061067550,76300,76200,76400,76100,44709
20250311,101700,138656061950,76100,76400,76400,76100,17117
20250311,101600,137351210350,76300,76300,76400,76200,45011
20250311,101500,133917747850,76300,76700,76700,76300,71135
20250311,101400,128475231550,76600,76700,76800,76600,15976
20250311,101300,127250680750,76700,76800,76800,76700,9181
20250311,101200,126546260650,76800,76900,76900,76700,12525
20250311,101100,125584513500,76900,76900,77000,76800,5611
20250311,101000,125153258100,76900,76700,76900,76600,28793
20250311,100900,122943223650,76700,76700,76800,76700,28180
20250311,100800,120781784400,76700,76900,76900,76700,31263
20250311,100700,118380773600,76800,77050,77100,76800,94204
20250311,100600,111130196550,77000,77200,77200,77000,7384
20250311,100500,110561166750,77100,77200,77200,77100,7582
20250311,100400,109976548550,77100,77100,77200,77100,5729
20250311,100300,109534664600,77100,77350,77400,77100,11155
20250311,100200,108673686850,77300,77400,77400,77200,8998
20250311,100100,107978105850,77400,77400,77500,77300,3613
20250311,100000,107698523250,77400,77500,77500,77300,11051
20250311,095900,106843213050,77400,77400,77450,77300,5376
20250311,095800,106427231000,77400,77300,77400,77200,3121
20250311,095700,106185941950,77300,77000,77300,77000,19800
20250311,095600,104658650450,77000,77050,77100,77000,20013
20250311,095500,103117532850,77000,77100,77100,77000,10753
20250311,095400,102289426600,77000,77100,77200,77000,13899
20250311,095300,101217886600,77200,77200,77300,77100,10434
20250311,095200,100412264350,77200,77150,77200,77100,9771
20250311,095100,99658746650,77100,77100,77200,77000,13872
20250311,095000,98589537250,77100,77300,77400,77000,79494
20250311,094900,92454817500,77400,77300,77400,77300,5453
20250311,094800,92033047550,77400,77500,77500,77300,8515
20250311,094700,91374059050,77400,77300,77500,77200,10290
20250311,094600,90577956850,77300,77200,77300,77200,5797
20250311,094500,90130257500,77200,77300,77300,77100,31931
20250311,094400,87665455000,77300,77500,77500,77200,40427
20250311,094300,84538436550,77400,77600,77600,77400,9923
20250311,094200,83769676750,77550,77500,77600,77500,3995
20250311,094100,83459953900,77500,77400,77600,77400,6341
20250311,094000,82968718600,77400,77700,77700,77400,23919
20250311,093900,81114969750,77600,77700,77700,77600,6074
20250311,093800,80643368450,77700,77600,77700,77500,6154
20250311,093700,80166027950,77500,77500,77600,77400,21056
20250311,093600,78534239800,77600,77800,77800,77500,19421
20250311,093500,77027483750,77700,77800,77900,77700,4161
20250311,093400,76703901450,77800,77900,77900,77700,5027
20250311,093300,76312765000,77900,77800,77900,77700,6499
20250311,093200,75806976250,77800,77600,77800,77500,14293
20250311,093100,74697638900,77600,77700,77800,77500,12863
20250311,093000,73698836150,77800,77900,77900,77800,9729
20250311,092900,72941511500,77900,77900,77900,77800,4991
20250311,092800,72553085650,77900,77800,77900,77700,7386
20250311,092700,71978185900,77800,77600,77800,77500,9161
20250311,092600,71267106000,77600,77400,77700,77400,11049
20250311,092500,70410826600,77500,77400,77500,77300,17303
20250311,092400,69072013700,77400,77500,77500,77300,21886
20250311,092300,67378576100,77450,77800,77800,77400,42021
20250311,092200,64118857650,77800,77900,78000,77600,36509
20250311,092100,61279959550,77900,77900,78000,77900,16041
20250311,092000,60029299850,78000,78300,78300,77900,21261
20250311,091900,58369971450,78300,78500,78500,78200,22532
20250311,091800,56602551450,78500,78200,78500,78100,13946
20250311,091700,55509849800,78200,78100,78200,78000,10243
20250311,091600,54709561750,78200,77900,78200,77900,17559
20250311,091500,53338697350,77900,78100,78100,77800,15912
20250311,091400,52098531850,78100,78100,78200,78000,8466
20250311,091300,51437411000,78100,78100,78100,77900,14213
20250311,091200,50328257150,78100,78000,78100,77700,21515
20250311,091100,48652720500,78000,78000,78100,77900,21597
20250311,091000,46967528450,78100,77500,78100,77400,29628
20250311,090900,44662987100,77450,77900,78000,77300,38103
20250311,090800,41702079600,77900,77200,77900,77200,39743
20250311,090700,38619203250,77200,77300,77400,77100,48283
20250311,090600,34892656000,77300,77800,77800,77300,44929
20250311,090500,31411965150,77800,78300,78400,77700,46190
20250311,090400,27809127100,78300,78550,78600,78200,32566
20250311,090300,25255118050,78550,78400,78700,78200,43743
20250311,090200,21825300650,78300,78050,78400,77900,43936
20250311,090100,18391359400,78100,77700,78100,77500,57234
20250311,090000,13943975500,77700,76900,78000,76800,179122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192900 293187025500 78000 78000 78000 78000 90855
3 20250311 192800 293187025500 78000 78000 78000 78000 0
4 20250311 192700 293187025500 78000 78000 78000 78000 0
5 20250311 192600 293187025500 78000 78000 78000 78000 0
6 20250311 192500 293187025500 78000 78000 78000 78000 0
7 20250311 192400 293187025500 78000 78000 78000 78000 0
8 20250311 192300 293187025500 78000 78000 78000 78000 0
9 20250311 192200 293187025500 78000 78000 78000 78000 0
10 20250311 192100 293187025500 78000 78000 78000 78000 0
11 20250311 192000 293187025500 78000 78000 78000 78000 0
12 20250311 191900 293187025500 78000 78000 78000 78000 0
13 20250311 191800 293187025500 78000 78000 78000 78000 0
14 20250311 191700 293187025500 78000 78000 78000 78000 0
15 20250311 191600 293187025500 78000 78000 78000 78000 0
16 20250311 191500 293187025500 78000 78000 78000 78000 0
17 20250311 191400 293187025500 78000 78000 78000 78000 0
18 20250311 191300 293187025500 78000 78000 78000 78000 0
19 20250311 191200 293187025500 78000 78000 78000 78000 0
20 20250311 191100 293187025500 78000 78000 78000 78000 0
21 20250311 191000 293187025500 78000 78000 78000 78000 0
22 20250311 190900 293187025500 78000 78000 78000 78000 0
23 20250311 190800 293187025500 78000 78000 78000 78000 0
24 20250311 190700 293187025500 78000 78000 78000 78000 0
25 20250311 190600 293187025500 78000 78000 78000 78000 0
26 20250311 190500 293187025500 78000 78000 78000 78000 0
27 20250311 190400 293187025500 78000 78000 78000 78000 0
28 20250311 190300 293187025500 78000 78000 78000 78000 0
29 20250311 190200 293187025500 78000 78000 78000 78000 0
30 20250311 190100 293187025500 78000 78000 78000 78000 0
31 20250311 190000 293187025500 78000 78000 78000 78000 0
32 20250311 185900 293187025500 78000 78000 78000 78000 90855
33 20250311 185800 293187025500 78000 78000 78000 78000 0
34 20250311 185700 293187025500 78000 78000 78000 78000 0
35 20250311 185600 293187025500 78000 78000 78000 78000 0
36 20250311 185500 293187025500 78000 78000 78000 78000 0
37 20250311 185400 293187025500 78000 78000 78000 78000 0
38 20250311 185300 293187025500 78000 78000 78000 78000 0
39 20250311 185200 293187025500 78000 78000 78000 78000 0
40 20250311 185100 293187025500 78000 78000 78000 78000 0
41 20250311 185000 293187025500 78000 78000 78000 78000 0
42 20250311 184900 293187025500 78000 78000 78000 78000 0
43 20250311 184800 293187025500 78000 78000 78000 78000 0
44 20250311 184700 293187025500 78000 78000 78000 78000 0
45 20250311 184600 293187025500 78000 78000 78000 78000 0
46 20250311 184500 293187025500 78000 78000 78000 78000 0
47 20250311 184400 293187025500 78000 78000 78000 78000 0
48 20250311 184300 293187025500 78000 78000 78000 78000 0
49 20250311 184200 293187025500 78000 78000 78000 78000 0
50 20250311 184100 293187025500 78000 78000 78000 78000 0
51 20250311 184000 293187025500 78000 78000 78000 78000 0
52 20250311 183900 293187025500 78000 78000 78000 78000 0
53 20250311 183800 293187025500 78000 78000 78000 78000 0
54 20250311 183700 293187025500 78000 78000 78000 78000 0
55 20250311 183600 293187025500 78000 78000 78000 78000 0
56 20250311 183500 293187025500 78000 78000 78000 78000 0
57 20250311 183400 293187025500 78000 78000 78000 78000 0
58 20250311 183300 293187025500 78000 78000 78000 78000 0
59 20250311 183200 293187025500 78000 78000 78000 78000 0
60 20250311 183100 293187025500 78000 78000 78000 78000 0
61 20250311 183000 293187025500 78000 78000 78000 78000 0
62 20250311 182900 293187025500 78000 78000 78000 78000 90855
63 20250311 182800 293187025500 78000 78000 78000 78000 0
64 20250311 182700 293187025500 78000 78000 78000 78000 0
65 20250311 182600 293187025500 78000 78000 78000 78000 0
66 20250311 182500 293187025500 78000 78000 78000 78000 0
67 20250311 182400 293187025500 78000 78000 78000 78000 0
68 20250311 182300 293187025500 78000 78000 78000 78000 0
69 20250311 182200 293187025500 78000 78000 78000 78000 0
70 20250311 182100 293187025500 78000 78000 78000 78000 0
71 20250311 182000 293187025500 78000 78000 78000 78000 0
72 20250311 181900 293187025500 78000 78000 78000 78000 0
73 20250311 181800 293187025500 78000 78000 78000 78000 0
74 20250311 181700 293187025500 78000 78000 78000 78000 0
75 20250311 181600 293187025500 78000 78000 78000 78000 0
76 20250311 181500 293187025500 78000 78000 78000 78000 0
77 20250311 181400 293187025500 78000 78000 78000 78000 0
78 20250311 181300 293187025500 78000 78000 78000 78000 0
79 20250311 181200 293187025500 78000 78000 78000 78000 0
80 20250311 181100 293187025500 78000 78000 78000 78000 0
81 20250311 181000 293187025500 78000 78000 78000 78000 0
82 20250311 180900 293187025500 78000 78000 78000 78000 0
83 20250311 180800 293187025500 78000 78000 78000 78000 0
84 20250311 180700 293187025500 78000 78000 78000 78000 0
85 20250311 180600 293187025500 78000 78000 78000 78000 0
86 20250311 180500 293187025500 78000 78000 78000 78000 0
87 20250311 180400 293187025500 78000 78000 78000 78000 0
88 20250311 180300 293187025500 78000 78000 78000 78000 0
89 20250311 180200 293187025500 78000 78000 78000 78000 0
90 20250311 180100 293187025500 78000 78000 78000 78000 0
91 20250311 180000 293187025500 78000 78000 78000 78000 0
92 20250311 175900 293187025500 78000 78000 78000 78000 90855
93 20250311 175800 293187025500 78000 78000 78000 78000 0
94 20250311 175700 293187025500 78000 78000 78000 78000 0
95 20250311 175600 293187025500 78000 78000 78000 78000 0
96 20250311 175500 293187025500 78000 78000 78000 78000 0
97 20250311 175400 293187025500 78000 78000 78000 78000 0
98 20250311 175300 293187025500 78000 78000 78000 78000 0
99 20250311 175200 293187025500 78000 78000 78000 78000 0
100 20250311 175100 293187025500 78000 78000 78000 78000 0
101 20250311 175000 293187025500 78000 78000 78000 78000 0
102 20250311 174900 293187025500 78000 78000 78000 78000 0
103 20250311 174800 293187025500 78000 78000 78000 78000 0
104 20250311 174700 293187025500 78000 78000 78000 78000 0
105 20250311 174600 293187025500 78000 78000 78000 78000 0
106 20250311 174500 293187025500 78000 78000 78000 78000 0
107 20250311 174400 293187025500 78000 78000 78000 78000 0
108 20250311 174300 293187025500 78000 78000 78000 78000 0
109 20250311 174200 293187025500 78000 78000 78000 78000 0
110 20250311 174100 293187025500 78000 78000 78000 78000 0
111 20250311 174000 293187025500 78000 78000 78000 78000 0
112 20250311 173900 293187025500 78000 78000 78000 78000 0
113 20250311 173800 293187025500 78000 78000 78000 78000 0
114 20250311 173700 293187025500 78000 78000 78000 78000 0
115 20250311 173600 293187025500 78000 78000 78000 78000 0
116 20250311 173500 293187025500 78000 78000 78000 78000 0
117 20250311 173400 293187025500 78000 78000 78000 78000 0
118 20250311 173300 293187025500 78000 78000 78000 78000 0
119 20250311 173200 293187025500 78000 78000 78000 78000 0
120 20250311 173100 293187025500 78000 78000 78000 78000 0
121 20250311 173000 293187025500 78000 78000 78000 78000 0
122 20250311 172900 293187025500 78000 78000 78000 78000 90855
123 20250311 172800 293187025500 78000 78000 78000 78000 0
124 20250311 172700 293187025500 78000 78000 78000 78000 0
125 20250311 172600 293187025500 78000 78000 78000 78000 0
126 20250311 172500 293187025500 78000 78000 78000 78000 0
127 20250311 172400 293187025500 78000 78000 78000 78000 0
128 20250311 172300 293187025500 78000 78000 78000 78000 0
129 20250311 172200 293187025500 78000 78000 78000 78000 0
130 20250311 172100 293187025500 78000 78000 78000 78000 0
131 20250311 172000 293187025500 78000 78000 78000 78000 0
132 20250311 171900 293187025500 78000 78000 78000 78000 0
133 20250311 171800 293187025500 78000 78000 78000 78000 0
134 20250311 171700 293187025500 78000 78000 78000 78000 0
135 20250311 171600 293187025500 78000 78000 78000 78000 0
136 20250311 171500 293187025500 78000 78000 78000 78000 0
137 20250311 171400 293187025500 78000 78000 78000 78000 0
138 20250311 171300 293187025500 78000 78000 78000 78000 0
139 20250311 171200 293187025500 78000 78000 78000 78000 0
140 20250311 171100 293187025500 78000 78000 78000 78000 0
141 20250311 171000 293187025500 78000 78000 78000 78000 0
142 20250311 170900 293187025500 78000 78000 78000 78000 0
143 20250311 170800 293187025500 78000 78000 78000 78000 0
144 20250311 170700 293187025500 78000 78000 78000 78000 0
145 20250311 170600 293187025500 78000 78000 78000 78000 0
146 20250311 170500 293187025500 78000 78000 78000 78000 0
147 20250311 170400 293187025500 78000 78000 78000 78000 0
148 20250311 170300 293187025500 78000 78000 78000 78000 0
149 20250311 170200 293187025500 78000 78000 78000 78000 0
150 20250311 170100 293187025500 78000 78000 78000 78000 0
151 20250311 170000 293187025500 78000 78000 78000 78000 0
152 20250311 165900 293187025500 78000 78000 78000 78000 90855
153 20250311 165800 293187025500 78000 78000 78000 78000 0
154 20250311 165700 293187025500 78000 78000 78000 78000 0
155 20250311 165600 293187025500 78000 78000 78000 78000 0
156 20250311 165500 293187025500 78000 78000 78000 78000 0
157 20250311 165400 293187025500 78000 78000 78000 78000 0
158 20250311 165300 293187025500 78000 78000 78000 78000 0
159 20250311 165200 293187025500 78000 78000 78000 78000 0
160 20250311 165100 293187025500 78000 78000 78000 78000 0
161 20250311 165000 293187025500 78000 78000 78000 78000 0
162 20250311 164900 293187025500 78000 78000 78000 78000 0
163 20250311 164800 293187025500 78000 78000 78000 78000 0
164 20250311 164700 293187025500 78000 78000 78000 78000 0
165 20250311 164600 293187025500 78000 78000 78000 78000 0
166 20250311 164500 293187025500 78000 78000 78000 78000 0
167 20250311 164400 293187025500 78000 78000 78000 78000 0
168 20250311 164300 293187025500 78000 78000 78000 78000 0
169 20250311 164200 293187025500 78000 78000 78000 78000 0
170 20250311 164100 293187025500 78000 78000 78000 78000 0
171 20250311 164000 293187025500 78000 78000 78000 78000 0
172 20250311 163900 293187025500 78000 78000 78000 78000 0
173 20250311 163800 293187025500 78000 78000 78000 78000 0
174 20250311 163700 293187025500 78000 78000 78000 78000 0
175 20250311 163600 293187025500 78000 78000 78000 78000 0
176 20250311 163500 293187025500 78000 78000 78000 78000 0
177 20250311 163400 293187025500 78000 78000 78000 78000 0
178 20250311 163300 293187025500 78000 78000 78000 78000 0
179 20250311 163200 293187025500 78000 78000 78000 78000 0
180 20250311 163100 293187025500 78000 78000 78000 78000 0
181 20250311 163000 293187025500 78000 78000 78000 78000 0
182 20250311 162900 293187025500 78000 78000 78000 78000 90855
183 20250311 162800 293187025500 78000 78000 78000 78000 0
184 20250311 162700 293187025500 78000 78000 78000 78000 0
185 20250311 162600 293187025500 78000 78000 78000 78000 0
186 20250311 162500 293187025500 78000 78000 78000 78000 0
187 20250311 162400 293187025500 78000 78000 78000 78000 0
188 20250311 162300 293187025500 78000 78000 78000 78000 0
189 20250311 162200 293187025500 78000 78000 78000 78000 0
190 20250311 162100 293187025500 78000 78000 78000 78000 0
191 20250311 162000 293187025500 78000 78000 78000 78000 0
192 20250311 161900 293187025500 78000 78000 78000 78000 0
193 20250311 161800 293187025500 78000 78000 78000 78000 0
194 20250311 161700 293187025500 78000 78000 78000 78000 0
195 20250311 161600 293187025500 78000 78000 78000 78000 0
196 20250311 161500 293187025500 78000 78000 78000 78000 0
197 20250311 161400 293187025500 78000 78000 78000 78000 0
198 20250311 161300 293187025500 78000 78000 78000 78000 0
199 20250311 161200 293187025500 78000 78000 78000 78000 0
200 20250311 161100 293187025500 78000 78000 78000 78000 0
201 20250311 161000 293187025500 78000 78000 78000 78000 0
202 20250311 160900 293187025500 78000 78000 78000 78000 0
203 20250311 160800 293187025500 78000 78000 78000 78000 0
204 20250311 160700 293187025500 78000 78000 78000 78000 0
205 20250311 160600 293187025500 78000 78000 78000 78000 0
206 20250311 160500 293187025500 78000 78000 78000 78000 0
207 20250311 160400 293187025500 78000 78000 78000 78000 0
208 20250311 160300 293187025500 78000 78000 78000 78000 0
209 20250311 160200 293187025500 78000 78000 78000 78000 0
210 20250311 160100 293187025500 78000 78000 78000 78000 0
211 20250311 160000 293187025500 78000 78000 78000 78000 0
212 20250311 155900 293187025500 78000 78000 78000 78000 90855
213 20250311 155800 293187025500 78000 78000 78000 78000 0
214 20250311 155700 293187025500 78000 78000 78000 78000 0
215 20250311 155600 293187025500 78000 78000 78000 78000 0
216 20250311 155500 293187025500 78000 78000 78000 78000 0
217 20250311 155400 293187025500 78000 78000 78000 78000 0
218 20250311 155300 293187025500 78000 78000 78000 78000 0
219 20250311 155200 293187025500 78000 78000 78000 78000 0
220 20250311 155100 293187025500 78000 78000 78000 78000 0
221 20250311 155000 293187025500 78000 78000 78000 78000 0
222 20250311 154900 293187025500 78000 78000 78000 78000 0
223 20250311 154800 293187025500 78000 78000 78000 78000 0
224 20250311 154700 293187025500 78000 78000 78000 78000 0
225 20250311 154600 293187025500 78000 78000 78000 78000 0
226 20250311 154500 293187025500 78000 78000 78000 78000 0
227 20250311 154400 293187025500 78000 78000 78000 78000 0
228 20250311 154300 293187025500 78000 78000 78000 78000 0
229 20250311 154200 293187025500 78000 78000 78000 78000 0
230 20250311 154100 293187025500 78000 78000 78000 78000 0
231 20250311 154000 293187025500 78000 78000 78000 78000 0
232 20250311 153900 293187025500 78000 78000 78000 78000 0
233 20250311 153800 293187025500 78000 78000 78000 78000 0
234 20250311 153700 293187025500 78000 78000 78000 78000 0
235 20250311 153600 293187025500 78000 78000 78000 78000 0
236 20250311 153500 293187025500 78000 78000 78000 78000 0
237 20250311 153400 293187025500 78000 78000 78000 78000 0
238 20250311 153300 293187025500 78000 78000 78000 78000 0
239 20250311 153200 293187025500 78000 78000 78000 78000 0
240 20250311 153100 293187025500 78000 78000 78000 78000 0
241 20250311 153000 293187025500 78000 78000 78000 78000 90855
242 20250311 152900 286100335500 78200 78200 78200 78200 0
243 20250311 152800 286100335500 78200 78200 78200 78200 0
244 20250311 152700 286100335500 78200 78200 78200 78200 0
245 20250311 152600 286100335500 78200 78200 78200 78200 0
246 20250311 152500 286100335500 78200 78200 78200 78200 0
247 20250311 152400 286100335500 78200 78200 78200 78200 0
248 20250311 152300 286100335500 78200 78200 78200 78200 0
249 20250311 152200 286100335500 78200 78200 78200 78200 0
250 20250311 152100 286100335500 78200 78200 78200 78200 0
251 20250311 152000 286100335500 78200 78200 78200 78200 0
252 20250311 151900 286100335500 78200 78100 78200 78000 14693
253 20250311 151800 284952570900 78200 78200 78300 78100 9785
254 20250311 151700 284187600850 78200 78300 78300 78200 7420
255 20250311 151600 283607193900 78200 78400 78450 78200 20340
256 20250311 151500 282014593500 78400 78500 78600 78400 8331
257 20250311 151400 281360665350 78600 78700 78700 78400 17431
258 20250311 151300 279991878800 78700 78800 78800 78500 23030
259 20250311 151200 278180395750 78700 78700 78800 78700 3214
260 20250311 151100 277927320900 78700 78800 78900 78700 7713
261 20250311 151000 277319438300 78800 78700 78900 78700 11758
262 20250311 150900 276392988200 78800 78700 78800 78600 10934
263 20250311 150800 275532137600 78700 78650 78700 78600 5915
264 20250311 150700 275066831950 78700 78700 78700 78600 4397
265 20250311 150600 274720917750 78700 78500 78700 78500 5129
266 20250311 150500 274317702750 78600 78600 78600 78500 2357
267 20250311 150400 274132518900 78600 78600 78600 78500 3487
268 20250311 150300 273858477900 78600 78300 78600 78300 22611
269 20250311 150200 272084797450 78400 78400 78400 78300 2729
270 20250311 150100 271870979750 78400 78450 78500 78300 10663
271 20250311 150000 271035006600 78400 78400 78500 78400 2313
272 20250311 145900 270853481650 78400 78500 78600 78400 8010
273 20250311 145800 270224863200 78500 78400 78500 78400 6132
274 20250311 145700 269743727700 78500 78450 78500 78400 3388
275 20250311 145600 269477923800 78450 78400 78500 78350 16579
276 20250311 145500 268177667250 78400 78400 78500 78400 4730
277 20250311 145400 267806682050 78400 78350 78400 78300 4952
278 20250311 145300 267418777800 78350 78200 78400 78200 1674
279 20250311 145200 267287660200 78300 78300 78300 78200 8435
280 20250311 145100 266627417950 78300 78300 78400 78200 9713
281 20250311 145000 265867385100 78300 78300 78400 78200 2920
282 20250311 144900 265638756250 78300 78500 78600 78300 12895
283 20250311 144800 264628160800 78500 78500 78700 78500 8821
284 20250311 144700 263935382050 78600 78600 78700 78500 4223
285 20250311 144600 263603665900 78500 78650 78650 78500 3015
286 20250311 144500 263366706050 78700 78600 78800 78600 1453
287 20250311 144400 263252400900 78600 78600 78800 78600 12363
288 20250311 144300 262280000550 78600 78800 78900 78600 7837
289 20250311 144200 261662916500 78900 79000 79000 78800 19174
290 20250311 144100 260150172700 78900 78900 79000 78900 4074
291 20250311 144000 259828437000 79000 78800 79000 78800 11313
292 20250311 143900 258935550150 78900 79000 79000 78800 12182
293 20250311 143800 257974256450 79000 78900 79000 78800 17085
294 20250311 143700 256626121150 78800 78800 78900 78700 11644
295 20250311 143600 255708323750 78700 78700 78800 78600 7736
296 20250311 143500 255099462350 78700 78400 78700 78300 30507
297 20250311 143400 252703474200 78400 78400 78400 78300 3558
298 20250311 143300 252424760150 78350 78350 78400 78300 2564
299 20250311 143200 252223824650 78400 78500 78500 78300 5139
300 20250311 143100 251820858350 78400 78500 78500 78400 2813
301 20250311 143000 251600118300 78400 78400 78500 78400 3275
302 20250311 142900 251343099450 78400 78400 78500 78400 1753
303 20250311 142800 251205597150 78400 78500 78500 78400 1471
304 20250311 142700 251090217900 78500 78500 78500 78400 2331
305 20250311 142600 250907390500 78500 78400 78500 78400 1997
306 20250311 142500 250750767650 78400 78300 78400 78200 6144
307 20250311 142400 250269593000 78300 78400 78400 78200 11789
308 20250311 142300 249346007850 78400 78400 78400 78300 7065
309 20250311 142200 248792199750 78400 78500 78500 78400 1142
310 20250311 142100 248702635300 78500 78400 78500 78400 1454
311 20250311 142000 248588631300 78500 78500 78500 78400 1263
312 20250311 141900 248489558750 78500 78400 78500 78400 2770
313 20250311 141800 248272264150 78500 78400 78500 78400 1866
314 20250311 141700 248125875100 78500 78600 78600 78400 7771
315 20250311 141600 247515535150 78600 78600 78600 78400 2572
316 20250311 141500 247313459900 78600 78300 78700 78300 22175
317 20250311 141400 245572149250 78300 78300 78400 78300 3140
318 20250311 141300 245326073500 78300 78200 78400 78100 11929
319 20250311 141200 244392741150 78200 78100 78200 78000 4595
320 20250311 141100 244033957350 78000 78000 78100 78000 4009
321 20250311 141000 243721195100 78000 78100 78200 78000 1504
322 20250311 140900 243603742000 78100 78200 78200 78100 2109
323 20250311 140800 243439010850 78100 78100 78300 78100 2800
324 20250311 140700 243220071700 78100 78200 78300 78100 4284
325 20250311 140600 242885261200 78200 78200 78300 78100 6869
326 20250311 140500 242347734150 78300 78200 78300 78200 3355
327 20250311 140400 242085330950 78200 78300 78300 78200 1224
328 20250311 140300 241989578850 78300 78100 78300 78100 2194
329 20250311 140200 241818047250 78200 78300 78300 78100 4689
330 20250311 140100 241451524300 78300 78200 78400 78200 2685
331 20250311 140000 241241456400 78200 78400 78600 78200 44760
332 20250311 135900 237729082000 78400 78100 78400 78100 18220
333 20250311 135800 236303513050 78100 78000 78200 78000 3887
334 20250311 135700 236000098950 78000 77900 78100 77900 10997
335 20250311 135600 235142286650 77900 77900 78000 77900 945
336 20250311 135500 235068640500 77900 77900 78000 77900 3917
337 20250311 135400 234763431750 77950 77900 77950 77900 2982
338 20250311 135300 234531129950 77950 78000 78000 77900 2249
339 20250311 135200 234355923700 78000 77900 78000 77900 3116
340 20250311 135100 234113120500 77900 78000 78100 77900 7818
341 20250311 135000 233503936650 78000 78200 78200 77900 9837
342 20250311 134900 232736296450 78100 78200 78200 78100 1183
343 20250311 134800 232643840950 78100 78200 78200 78000 3939
344 20250311 134700 232336281950 78100 78100 78300 78000 10402
345 20250311 134600 231523060500 78100 78000 78100 78000 3463
346 20250311 134500 231252689100 78100 78000 78100 78000 1727
347 20250311 134400 231117932700 78100 78200 78200 78000 4920
348 20250311 134300 230733785700 78100 78200 78250 78100 10527
349 20250311 134200 229911034850 78200 78300 78300 78200 1503
350 20250311 134100 229793437050 78300 78200 78300 78200 3599
351 20250311 134000 229511676800 78200 78200 78300 78200 2164
352 20250311 133900 229342334400 78300 78200 78300 78200 1772
353 20250311 133800 229203636300 78300 78200 78300 78200 3085
354 20250311 133700 228962136450 78200 78250 78300 78200 2097
355 20250311 133600 228798057650 78300 78300 78300 78200 2987
356 20250311 133500 228564339450 78300 78100 78300 78100 2926
357 20250311 133400 228335498150 78200 78100 78200 78100 6128
358 20250311 133300 227856459400 78200 78200 78300 78100 6002
359 20250311 133200 227387094100 78300 78200 78300 78100 15305
360 20250311 133100 226190031850 78200 78100 78200 78100 2599
361 20250311 133000 225986905500 78100 78200 78200 78100 2581
362 20250311 132900 225785244700 78200 78200 78200 78100 2694
363 20250311 132800 225574682750 78200 78050 78200 78000 4936
364 20250311 132700 225189060350 78100 78000 78100 78000 6547
365 20250311 132600 224677834200 78100 78000 78100 77900 18090
366 20250311 132500 223266271050 77900 77700 78000 77700 6783
367 20250311 132400 222738281800 77700 77700 77800 77700 2508
368 20250311 132300 222543328500 77700 77600 77800 77600 3235
369 20250311 132200 222291953600 77600 77600 77700 77600 2880
370 20250311 132100 222068348450 77700 77700 77800 77600 5116
371 20250311 132000 221670853550 77700 77600 77700 77600 7207
372 20250311 131900 221111009250 77600 77600 77700 77600 1132
373 20250311 131800 221023154750 77600 77600 77800 77600 2554
374 20250311 131700 220824803200 77700 77700 77700 77600 1861
375 20250311 131600 220680312450 77650 77700 77800 77600 5579
376 20250311 131500 220247083550 77700 77900 78000 77700 9964
377 20250311 131400 219471644450 77900 78000 78000 77900 3265
378 20250311 131300 219217100650 78000 77950 78000 77900 1534
379 20250311 131200 219097558950 77900 78000 78000 77900 3264
380 20250311 131100 218843085550 77900 77900 78000 77800 7209
381 20250311 131000 218281602000 77900 77900 77900 77800 939
382 20250311 130900 218208519600 77900 77800 77900 77800 3796
383 20250311 130800 217913147200 77700 77700 77800 77700 3276
384 20250311 130700 217658357000 77800 77600 77800 77600 4125
385 20250311 130600 217337836800 77700 77800 77800 77600 11033
386 20250311 130500 216480866400 77800 77700 77800 77700 1870
387 20250311 130400 216335527900 77700 77800 77800 77700 1000
388 20250311 130300 216257762600 77700 77700 77800 77700 1290
389 20250311 130200 216157437100 77700 77800 77800 77700 1444
390 20250311 130100 216045170300 77800 77700 77800 77700 1474
391 20250311 130000 215930618750 77800 77800 77800 77700 1211
392 20250311 125900 215836513700 77800 77600 77800 77600 5764
393 20250311 125800 215388597900 77700 77600 77700 77600 3103
394 20250311 125700 215147660800 77700 77650 77700 77600 1069
395 20250311 125600 215064691050 77600 77700 77700 77600 2653
396 20250311 125500 214858749500 77700 77600 77700 77600 890
397 20250311 125400 214789633100 77700 77700 77700 77600 611
398 20250311 125300 214742189300 77600 77700 77700 77600 1446
399 20250311 125200 214629909400 77700 77650 77700 77600 1832
400 20250311 125100 214487611350 77600 77600 77700 77500 4758
401 20250311 125000 214118406350 77600 77600 77600 77500 2221
402 20250311 124900 213946126250 77600 77550 77600 77500 2429
403 20250311 124800 213757848600 77600 77700 77700 77500 3706
404 20250311 124700 213470271550 77600 77500 77700 77500 4670
405 20250311 124600 213107875850 77600 77600 77700 77500 3611
406 20250311 124500 212827728650 77600 77700 77700 77600 8820
407 20250311 124400 212143283050 77700 77700 77700 77600 5768
408 20250311 124300 211695679250 77600 77700 77700 77600 2746
409 20250311 124200 211482368950 77700 77800 77800 77600 8329
410 20250311 124100 210835223300 77800 77700 77800 77700 669
411 20250311 124000 210783199800 77800 77900 77900 77700 7283
412 20250311 123900 210216665500 77850 77900 77900 77800 2177
413 20250311 123800 210047190650 77800 77800 77900 77800 1886
414 20250311 123700 209900356750 77800 77900 77900 77800 1558
415 20250311 123600 209779012150 77900 78000 78100 77800 10098
416 20250311 123500 208991704800 78100 78000 78100 77900 12507
417 20250311 123400 208015818500 78000 78000 78000 77900 11721
418 20250311 123300 207101625150 78000 77900 78000 77800 16273
419 20250311 123200 205833924550 77800 77700 77900 77700 9451
420 20250311 123100 205098725250 77800 77800 77800 77700 2447
421 20250311 123000 204908441950 77700 77700 77800 77700 1592
422 20250311 122900 204784659250 77700 77800 77800 77700 6079
423 20250311 122800 204312316300 77700 77800 77800 77700 1212
424 20250311 122700 204218109650 77700 77700 77800 77700 1796
425 20250311 122600 204078467350 77800 77800 77800 77700 6449
426 20250311 122500 203576783250 77800 77750 77800 77700 1857
427 20250311 122400 203432370300 77800 77700 77800 77600 3713
428 20250311 122300 203143892300 77700 77600 77700 77600 1592
429 20250311 122200 203020219600 77600 77700 77700 77600 1457
430 20250311 122100 202907054300 77700 77600 77700 77600 5105
431 20250311 122000 202510498100 77700 77700 77700 77600 1808
432 20250311 121900 202370118850 77600 77600 77700 77500 4549
433 20250311 121800 202017120150 77600 77500 77600 77300 13807
434 20250311 121700 200947751750 77600 77500 77600 77500 6049
435 20250311 121600 200478948600 77550 77600 77600 77500 962
436 20250311 121500 200404379650 77600 77500 77600 77500 1464
437 20250311 121400 200290830750 77600 77500 77600 77500 2341
438 20250311 121300 200109339500 77500 77600 77600 77500 469
439 20250311 121200 200072982300 77500 77650 77700 77500 2671
440 20250311 121100 199865724150 77600 77600 77700 77550 1552
441 20250311 121000 199745226650 77600 77500 77600 77500 2408
442 20250311 120900 199558401800 77500 77600 77650 77500 2234
443 20250311 120800 199385050600 77600 77700 77700 77600 2546
444 20250311 120700 199187407000 77700 77700 77700 77600 1190
445 20250311 120600 199094966900 77700 77600 77800 77600 13459
446 20250311 120500 198049757800 77600 77700 77700 77600 2063
447 20250311 120400 197889631100 77600 77600 77700 77600 5320
448 20250311 120300 197476363900 77600 77700 77700 77600 2844
449 20250311 120200 197255609550 77600 77500 77700 77500 5331
450 20250311 120100 196841698600 77600 77400 77600 77400 4881
451 20250311 120000 196463445800 77500 77400 77500 77400 4032
452 20250311 115900 196151282800 77400 77400 77500 77400 1134
453 20250311 115800 196063443500 77400 77500 77500 77400 2405
454 20250311 115700 195877227050 77400 77400 77500 77400 1036
455 20250311 115600 195797027250 77500 77600 77600 77400 6753
456 20250311 115500 195273738950 77500 77700 77700 77500 20354
457 20250311 115400 193694377450 77600 77700 77700 77600 1910
458 20250311 115300 193546012050 77700 77600 77700 77600 2532
459 20250311 115200 193349298300 77700 77600 77700 77500 4628
460 20250311 115100 192990169750 77600 77600 77600 77500 1024
461 20250311 115000 192910746000 77600 77600 77700 77500 5696
462 20250311 114900 192468760300 77600 77500 77700 77500 9227
463 20250311 114800 191752780500 77500 77600 77600 77500 1726
464 20250311 114700 191618993900 77500 77500 77600 77500 3113
465 20250311 114600 191377469100 77500 77400 77600 77400 760
466 20250311 114500 191318570350 77500 77400 77500 77400 2025
467 20250311 114400 191161654700 77400 77500 77600 77400 4021
468 20250311 114300 190849968600 77600 77500 77600 77500 1809
469 20250311 114200 190709723900 77400 77400 77500 77400 7671
470 20250311 114100 190115284000 77500 77300 77500 77200 15978
471 20250311 114000 188878777200 77250 77250 77300 77200 361
472 20250311 113900 188850893900 77300 77300 77400 77200 1533
473 20250311 113800 188732466550 77300 77300 77400 77100 9675
474 20250311 113700 187985393850 77200 77300 77300 77200 1103
475 20250311 113600 187900214550 77200 77400 77400 77200 3025
476 20250311 113500 187666406250 77300 77400 77400 77300 515
477 20250311 113400 187626585050 77300 77200 77400 77200 1788
478 20250311 113300 187488361450 77200 77300 77400 77200 2996
479 20250311 113200 187256961750 77300 77400 77400 77300 1953
480 20250311 113100 187105923500 77400 77400 77500 77300 4853
481 20250311 113000 186730273200 77400 77300 77400 77300 2387
482 20250311 112900 186545639900 77300 77400 77500 77300 4077
483 20250311 112800 186230081100 77400 77400 77450 77400 1733
484 20250311 112700 186095935650 77400 77200 77500 77200 5054
485 20250311 112600 185705047000 77300 77500 77500 77200 12275
486 20250311 112500 184755388900 77400 77400 77500 77400 1486
487 20250311 112400 184640289900 77500 77400 77500 77400 1461
488 20250311 112300 184527128650 77500 77500 77500 77400 2346
489 20250311 112200 184345416200 77500 77500 77500 77400 2429
490 20250311 112100 184157238700 77500 77400 77500 77300 5094
491 20250311 112000 183762761550 77400 77400 77400 77300 2932
492 20250311 111900 183535849000 77400 77300 77400 77200 15502
493 20250311 111800 182337072200 77200 77300 77300 77200 2838
494 20250311 111700 182117772200 77200 77200 77300 77100 7147
495 20250311 111600 181566099700 77200 77100 77200 77000 3621
496 20250311 111500 181286919350 77100 77000 77100 77000 1879
497 20250311 111400 181142218200 77100 77100 77100 77000 1595
498 20250311 111300 181019317250 77000 77100 77100 77000 4876
499 20250311 111200 180643594950 77100 77100 77100 77000 1743
500 20250311 111100 180509321650 77100 77000 77100 76900 3172
501 20250311 111000 180265058900 77000 76900 77000 76900 1275
502 20250311 110900 180166945850 77000 76900 77100 76800 6216
503 20250311 110800 179688662350 76900 76800 76900 76800 2946
504 20250311 110700 179462370350 76800 76800 76900 76700 3651
505 20250311 110600 179181967450 76800 76900 77000 76700 16992
506 20250311 110500 177875986550 77000 77100 77200 76900 13260
507 20250311 110400 176853559250 77100 77100 77200 77100 1570
508 20250311 110300 176732410800 77200 77100 77200 77000 4887
509 20250311 110200 176355600200 77100 77000 77100 77000 3410
510 20250311 110100 176092851500 77000 77050 77100 77000 5447
511 20250311 110000 175673381950 77000 77100 77100 77000 1770
512 20250311 105900 175537061750 77100 77100 77200 77000 5933
513 20250311 105800 175079867950 77200 77200 77300 77100 4549
514 20250311 105700 174728702150 77300 77200 77300 77200 4537
515 20250311 105600 174378383550 77200 77200 77200 77000 11080
516 20250311 105500 173523872900 77100 77200 77200 77100 1519
517 20250311 105400 173406678450 77200 77100 77200 77100 2566
518 20250311 105300 173208692500 77200 77100 77200 77100 4483
519 20250311 105200 172862804400 77100 77100 77200 77100 3089
520 20250311 105100 172624550000 77100 77100 77200 77000 4969
521 20250311 105000 172241386100 77200 77200 77200 77100 744
522 20250311 104900 172183997000 77200 77100 77200 77100 3608
523 20250311 104800 171905754300 77200 77200 77200 77100 1559
524 20250311 104700 171785478850 77200 77000 77200 77000 2091
525 20250311 104600 171624310250 77100 77300 77300 77000 9200
526 20250311 104500 170914644300 77300 77300 77300 77200 4887
527 20250311 104400 170537119750 77300 77250 77300 77200 9306
528 20250311 104300 169818277050 77300 77200 77300 77200 5566
529 20250311 104200 169388050600 77300 77100 77300 77100 5824
530 20250311 104100 168938637500 77200 77250 77250 77100 3092
531 20250311 104000 168699983900 77300 77200 77300 77100 5903
532 20250311 103900 168244165300 77200 77200 77200 77000 7534
533 20250311 103800 167663022400 77200 77300 77300 77100 8909
534 20250311 103700 166975320600 77300 76900 77300 76900 18711
535 20250311 103600 165533529550 77000 76850 77000 76850 4532
536 20250311 103500 165184935500 76850 76900 76950 76800 3038
537 20250311 103400 164951307300 76900 76900 77000 76800 3251
538 20250311 103300 164701336150 76900 76900 77000 76800 4690
539 20250311 103200 164340707850 76900 77000 77000 76800 15552
540 20250311 103100 163145216300 77000 77000 77100 76900 12453
541 20250311 103000 162185966250 76900 77000 77100 76900 14713
542 20250311 102900 161053206400 77000 77000 77000 76900 3198
543 20250311 102800 160807106350 77000 76900 77000 76800 13009
544 20250311 102700 159806554300 76900 76800 77000 76700 15926
545 20250311 102600 158583018050 76800 76600 76800 76500 14188
546 20250311 102500 157495508900 76600 76500 76700 76400 15763
547 20250311 102400 156288325100 76500 76400 76500 76300 17809
548 20250311 102300 154927509250 76400 76100 76500 76000 67622
549 20250311 102200 149777015950 76000 76000 76100 75950 54112
550 20250311 102100 145664338250 76100 76200 76200 76000 15852
551 20250311 102000 144458438150 76200 76150 76300 76100 17218
552 20250311 101900 143147435050 76150 76300 76300 76100 14257
553 20250311 101800 142061067550 76300 76200 76400 76100 44709
554 20250311 101700 138656061950 76100 76400 76400 76100 17117
555 20250311 101600 137351210350 76300 76300 76400 76200 45011
556 20250311 101500 133917747850 76300 76700 76700 76300 71135
557 20250311 101400 128475231550 76600 76700 76800 76600 15976
558 20250311 101300 127250680750 76700 76800 76800 76700 9181
559 20250311 101200 126546260650 76800 76900 76900 76700 12525
560 20250311 101100 125584513500 76900 76900 77000 76800 5611
561 20250311 101000 125153258100 76900 76700 76900 76600 28793
562 20250311 100900 122943223650 76700 76700 76800 76700 28180
563 20250311 100800 120781784400 76700 76900 76900 76700 31263
564 20250311 100700 118380773600 76800 77050 77100 76800 94204
565 20250311 100600 111130196550 77000 77200 77200 77000 7384
566 20250311 100500 110561166750 77100 77200 77200 77100 7582
567 20250311 100400 109976548550 77100 77100 77200 77100 5729
568 20250311 100300 109534664600 77100 77350 77400 77100 11155
569 20250311 100200 108673686850 77300 77400 77400 77200 8998
570 20250311 100100 107978105850 77400 77400 77500 77300 3613
571 20250311 100000 107698523250 77400 77500 77500 77300 11051
572 20250311 095900 106843213050 77400 77400 77450 77300 5376
573 20250311 095800 106427231000 77400 77300 77400 77200 3121
574 20250311 095700 106185941950 77300 77000 77300 77000 19800
575 20250311 095600 104658650450 77000 77050 77100 77000 20013
576 20250311 095500 103117532850 77000 77100 77100 77000 10753
577 20250311 095400 102289426600 77000 77100 77200 77000 13899
578 20250311 095300 101217886600 77200 77200 77300 77100 10434
579 20250311 095200 100412264350 77200 77150 77200 77100 9771
580 20250311 095100 99658746650 77100 77100 77200 77000 13872
581 20250311 095000 98589537250 77100 77300 77400 77000 79494
582 20250311 094900 92454817500 77400 77300 77400 77300 5453
583 20250311 094800 92033047550 77400 77500 77500 77300 8515
584 20250311 094700 91374059050 77400 77300 77500 77200 10290
585 20250311 094600 90577956850 77300 77200 77300 77200 5797
586 20250311 094500 90130257500 77200 77300 77300 77100 31931
587 20250311 094400 87665455000 77300 77500 77500 77200 40427
588 20250311 094300 84538436550 77400 77600 77600 77400 9923
589 20250311 094200 83769676750 77550 77500 77600 77500 3995
590 20250311 094100 83459953900 77500 77400 77600 77400 6341
591 20250311 094000 82968718600 77400 77700 77700 77400 23919
592 20250311 093900 81114969750 77600 77700 77700 77600 6074
593 20250311 093800 80643368450 77700 77600 77700 77500 6154
594 20250311 093700 80166027950 77500 77500 77600 77400 21056
595 20250311 093600 78534239800 77600 77800 77800 77500 19421
596 20250311 093500 77027483750 77700 77800 77900 77700 4161
597 20250311 093400 76703901450 77800 77900 77900 77700 5027
598 20250311 093300 76312765000 77900 77800 77900 77700 6499
599 20250311 093200 75806976250 77800 77600 77800 77500 14293
600 20250311 093100 74697638900 77600 77700 77800 77500 12863
601 20250311 093000 73698836150 77800 77900 77900 77800 9729
602 20250311 092900 72941511500 77900 77900 77900 77800 4991
603 20250311 092800 72553085650 77900 77800 77900 77700 7386
604 20250311 092700 71978185900 77800 77600 77800 77500 9161
605 20250311 092600 71267106000 77600 77400 77700 77400 11049
606 20250311 092500 70410826600 77500 77400 77500 77300 17303
607 20250311 092400 69072013700 77400 77500 77500 77300 21886
608 20250311 092300 67378576100 77450 77800 77800 77400 42021
609 20250311 092200 64118857650 77800 77900 78000 77600 36509
610 20250311 092100 61279959550 77900 77900 78000 77900 16041
611 20250311 092000 60029299850 78000 78300 78300 77900 21261
612 20250311 091900 58369971450 78300 78500 78500 78200 22532
613 20250311 091800 56602551450 78500 78200 78500 78100 13946
614 20250311 091700 55509849800 78200 78100 78200 78000 10243
615 20250311 091600 54709561750 78200 77900 78200 77900 17559
616 20250311 091500 53338697350 77900 78100 78100 77800 15912
617 20250311 091400 52098531850 78100 78100 78200 78000 8466
618 20250311 091300 51437411000 78100 78100 78100 77900 14213
619 20250311 091200 50328257150 78100 78000 78100 77700 21515
620 20250311 091100 48652720500 78000 78000 78100 77900 21597
621 20250311 091000 46967528450 78100 77500 78100 77400 29628
622 20250311 090900 44662987100 77450 77900 78000 77300 38103
623 20250311 090800 41702079600 77900 77200 77900 77200 39743
624 20250311 090700 38619203250 77200 77300 77400 77100 48283
625 20250311 090600 34892656000 77300 77800 77800 77300 44929
626 20250311 090500 31411965150 77800 78300 78400 77700 46190
627 20250311 090400 27809127100 78300 78550 78600 78200 32566
628 20250311 090300 25255118050 78550 78400 78700 78200 43743
629 20250311 090200 21825300650 78300 78050 78400 77900 43936
630 20250311 090100 18391359400 78100 77700 78100 77500 57234
631 20250311 090000 13943975500 77700 76900 78000 76800 179122

1
042660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,259328,306413394,20849971200,24635636877600,0.08
20250306,263117,306413394,20970424900,24421147501800,0.09
20250305,273139,306413394,21987689500,24666278217000,0.09
20250304,252828,306413394,21515662800,26075779829400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 259328 306413394 20849971200 24635636877600 0.08
3 20250306 263117 306413394 20970424900 24421147501800 0.09
4 20250305 273139 306413394 21987689500 24666278217000 0.09
5 20250304 252828 306413394 21515662800 26075779829400 0.08