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

639
052690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193700,9495461400,62800,62800,62800,62800,2562
20250311,193600,9495461400,62800,62800,62800,62800,0
20250311,193500,9495461400,62800,62800,62800,62800,0
20250311,193400,9495461400,62800,62800,62800,62800,0
20250311,193300,9495461400,62800,62800,62800,62800,0
20250311,193200,9495461400,62800,62800,62800,62800,0
20250311,193100,9495461400,62800,62800,62800,62800,0
20250311,193000,9495461400,62800,62800,62800,62800,0
20250311,192900,9495461400,62800,62800,62800,62800,0
20250311,192800,9495461400,62800,62800,62800,62800,0
20250311,192700,9495461400,62800,62800,62800,62800,0
20250311,192600,9495461400,62800,62800,62800,62800,0
20250311,192500,9495461400,62800,62800,62800,62800,0
20250311,192400,9495461400,62800,62800,62800,62800,0
20250311,192300,9495461400,62800,62800,62800,62800,0
20250311,192200,9495461400,62800,62800,62800,62800,0
20250311,192100,9495461400,62800,62800,62800,62800,0
20250311,192000,9495461400,62800,62800,62800,62800,0
20250311,191900,9495461400,62800,62800,62800,62800,0
20250311,191800,9495461400,62800,62800,62800,62800,0
20250311,191700,9495461400,62800,62800,62800,62800,0
20250311,191600,9495461400,62800,62800,62800,62800,0
20250311,191500,9495461400,62800,62800,62800,62800,0
20250311,191400,9495461400,62800,62800,62800,62800,0
20250311,191300,9495461400,62800,62800,62800,62800,0
20250311,191200,9495461400,62800,62800,62800,62800,0
20250311,191100,9495461400,62800,62800,62800,62800,0
20250311,191000,9495461400,62800,62800,62800,62800,0
20250311,190900,9495461400,62800,62800,62800,62800,0
20250311,190800,9495461400,62800,62800,62800,62800,0
20250311,190700,9495461400,62800,62800,62800,62800,2562
20250311,190600,9495461400,62800,62800,62800,62800,0
20250311,190500,9495461400,62800,62800,62800,62800,0
20250311,190400,9495461400,62800,62800,62800,62800,0
20250311,190300,9495461400,62800,62800,62800,62800,0
20250311,190200,9495461400,62800,62800,62800,62800,0
20250311,190100,9495461400,62800,62800,62800,62800,0
20250311,190000,9495461400,62800,62800,62800,62800,0
20250311,185900,9495461400,62800,62800,62800,62800,0
20250311,185800,9495461400,62800,62800,62800,62800,0
20250311,185700,9495461400,62800,62800,62800,62800,0
20250311,185600,9495461400,62800,62800,62800,62800,0
20250311,185500,9495461400,62800,62800,62800,62800,0
20250311,185400,9495461400,62800,62800,62800,62800,0
20250311,185300,9495461400,62800,62800,62800,62800,0
20250311,185200,9495461400,62800,62800,62800,62800,0
20250311,185100,9495461400,62800,62800,62800,62800,0
20250311,185000,9495461400,62800,62800,62800,62800,0
20250311,184900,9495461400,62800,62800,62800,62800,0
20250311,184800,9495461400,62800,62800,62800,62800,0
20250311,184700,9495461400,62800,62800,62800,62800,0
20250311,184600,9495461400,62800,62800,62800,62800,0
20250311,184500,9495461400,62800,62800,62800,62800,0
20250311,184400,9495461400,62800,62800,62800,62800,0
20250311,184300,9495461400,62800,62800,62800,62800,0
20250311,184200,9495461400,62800,62800,62800,62800,0
20250311,184100,9495461400,62800,62800,62800,62800,0
20250311,184000,9495461400,62800,62800,62800,62800,0
20250311,183900,9495461400,62800,62800,62800,62800,0
20250311,183800,9495461400,62800,62800,62800,62800,0
20250311,183700,9495461400,62800,62800,62800,62800,2562
20250311,183600,9495461400,62800,62800,62800,62800,0
20250311,183500,9495461400,62800,62800,62800,62800,0
20250311,183400,9495461400,62800,62800,62800,62800,0
20250311,183300,9495461400,62800,62800,62800,62800,0
20250311,183200,9495461400,62800,62800,62800,62800,0
20250311,183100,9495461400,62800,62800,62800,62800,0
20250311,183000,9495461400,62800,62800,62800,62800,0
20250311,182900,9495461400,62800,62800,62800,62800,0
20250311,182800,9495461400,62800,62800,62800,62800,0
20250311,182700,9495461400,62800,62800,62800,62800,0
20250311,182600,9495461400,62800,62800,62800,62800,0
20250311,182500,9495461400,62800,62800,62800,62800,0
20250311,182400,9495461400,62800,62800,62800,62800,0
20250311,182300,9495461400,62800,62800,62800,62800,0
20250311,182200,9495461400,62800,62800,62800,62800,0
20250311,182100,9495461400,62800,62800,62800,62800,0
20250311,182000,9495461400,62800,62800,62800,62800,0
20250311,181900,9495461400,62800,62800,62800,62800,0
20250311,181800,9495461400,62800,62800,62800,62800,0
20250311,181700,9495461400,62800,62800,62800,62800,0
20250311,181600,9495461400,62800,62800,62800,62800,0
20250311,181500,9495461400,62800,62800,62800,62800,0
20250311,181400,9495461400,62800,62800,62800,62800,0
20250311,181300,9495461400,62800,62800,62800,62800,0
20250311,181200,9495461400,62800,62800,62800,62800,0
20250311,181100,9495461400,62800,62800,62800,62800,0
20250311,181000,9495461400,62800,62800,62800,62800,0
20250311,180900,9495461400,62800,62800,62800,62800,0
20250311,180800,9495461400,62800,62800,62800,62800,0
20250311,180700,9495461400,62800,62800,62800,62800,2562
20250311,180600,9495461400,62800,62800,62800,62800,0
20250311,180500,9495461400,62800,62800,62800,62800,0
20250311,180400,9495461400,62800,62800,62800,62800,0
20250311,180300,9495461400,62800,62800,62800,62800,0
20250311,180200,9495461400,62800,62800,62800,62800,0
20250311,180100,9495461400,62800,62800,62800,62800,0
20250311,180000,9495461400,62800,62800,62800,62800,0
20250311,175900,9495461400,62800,62800,62800,62800,0
20250311,175800,9495461400,62800,62800,62800,62800,0
20250311,175700,9495461400,62800,62800,62800,62800,0
20250311,175600,9495461400,62800,62800,62800,62800,0
20250311,175500,9495461400,62800,62800,62800,62800,0
20250311,175400,9495461400,62800,62800,62800,62800,0
20250311,175300,9495461400,62800,62800,62800,62800,0
20250311,175200,9495461400,62800,62800,62800,62800,0
20250311,175100,9495461400,62800,62800,62800,62800,0
20250311,175000,9495461400,62800,62800,62800,62800,0
20250311,174900,9495461400,62800,62800,62800,62800,0
20250311,174800,9495461400,62800,62800,62800,62800,0
20250311,174700,9495461400,62800,62800,62800,62800,0
20250311,174600,9495461400,62800,62800,62800,62800,0
20250311,174500,9495461400,62800,62800,62800,62800,0
20250311,174400,9495461400,62800,62800,62800,62800,0
20250311,174300,9495461400,62800,62800,62800,62800,0
20250311,174200,9495461400,62800,62800,62800,62800,0
20250311,174100,9495461400,62800,62800,62800,62800,0
20250311,174000,9495461400,62800,62800,62800,62800,0
20250311,173900,9495461400,62800,62800,62800,62800,0
20250311,173800,9495461400,62800,62800,62800,62800,0
20250311,173700,9495461400,62800,62800,62800,62800,2562
20250311,173600,9495461400,62800,62800,62800,62800,0
20250311,173500,9495461400,62800,62800,62800,62800,0
20250311,173400,9495461400,62800,62800,62800,62800,0
20250311,173300,9495461400,62800,62800,62800,62800,0
20250311,173200,9495461400,62800,62800,62800,62800,0
20250311,173100,9495461400,62800,62800,62800,62800,0
20250311,173000,9495461400,62800,62800,62800,62800,0
20250311,172900,9495461400,62800,62800,62800,62800,0
20250311,172800,9495461400,62800,62800,62800,62800,0
20250311,172700,9495461400,62800,62800,62800,62800,0
20250311,172600,9495461400,62800,62800,62800,62800,0
20250311,172500,9495461400,62800,62800,62800,62800,0
20250311,172400,9495461400,62800,62800,62800,62800,0
20250311,172300,9495461400,62800,62800,62800,62800,0
20250311,172200,9495461400,62800,62800,62800,62800,0
20250311,172100,9495461400,62800,62800,62800,62800,0
20250311,172000,9495461400,62800,62800,62800,62800,0
20250311,171900,9495461400,62800,62800,62800,62800,0
20250311,171800,9495461400,62800,62800,62800,62800,0
20250311,171700,9495461400,62800,62800,62800,62800,0
20250311,171600,9495461400,62800,62800,62800,62800,0
20250311,171500,9495461400,62800,62800,62800,62800,0
20250311,171400,9495461400,62800,62800,62800,62800,0
20250311,171300,9495461400,62800,62800,62800,62800,0
20250311,171200,9495461400,62800,62800,62800,62800,0
20250311,171100,9495461400,62800,62800,62800,62800,0
20250311,171000,9495461400,62800,62800,62800,62800,0
20250311,170900,9495461400,62800,62800,62800,62800,0
20250311,170800,9495461400,62800,62800,62800,62800,0
20250311,170700,9495461400,62800,62800,62800,62800,2562
20250311,170600,9495461400,62800,62800,62800,62800,0
20250311,170500,9495461400,62800,62800,62800,62800,0
20250311,170400,9495461400,62800,62800,62800,62800,0
20250311,170300,9495461400,62800,62800,62800,62800,0
20250311,170200,9495461400,62800,62800,62800,62800,0
20250311,170100,9495461400,62800,62800,62800,62800,0
20250311,170000,9495461400,62800,62800,62800,62800,0
20250311,165900,9495461400,62800,62800,62800,62800,0
20250311,165800,9495461400,62800,62800,62800,62800,0
20250311,165700,9495461400,62800,62800,62800,62800,0
20250311,165600,9495461400,62800,62800,62800,62800,0
20250311,165500,9495461400,62800,62800,62800,62800,0
20250311,165400,9495461400,62800,62800,62800,62800,0
20250311,165300,9495461400,62800,62800,62800,62800,0
20250311,165200,9495461400,62800,62800,62800,62800,0
20250311,165100,9495461400,62800,62800,62800,62800,0
20250311,165000,9495461400,62800,62800,62800,62800,0
20250311,164900,9495461400,62800,62800,62800,62800,0
20250311,164800,9495461400,62800,62800,62800,62800,0
20250311,164700,9495461400,62800,62800,62800,62800,0
20250311,164600,9495461400,62800,62800,62800,62800,0
20250311,164500,9495461400,62800,62800,62800,62800,0
20250311,164400,9495461400,62800,62800,62800,62800,0
20250311,164300,9495461400,62800,62800,62800,62800,0
20250311,164200,9495461400,62800,62800,62800,62800,0
20250311,164100,9495461400,62800,62800,62800,62800,0
20250311,164000,9495461400,62800,62800,62800,62800,0
20250311,163900,9495461400,62800,62800,62800,62800,0
20250311,163800,9495461400,62800,62800,62800,62800,0
20250311,163700,9495461400,62800,62800,62800,62800,2562
20250311,163600,9495461400,62800,62800,62800,62800,0
20250311,163500,9495461400,62800,62800,62800,62800,0
20250311,163400,9495461400,62800,62800,62800,62800,0
20250311,163300,9495461400,62800,62800,62800,62800,0
20250311,163200,9495461400,62800,62800,62800,62800,0
20250311,163100,9495461400,62800,62800,62800,62800,0
20250311,163000,9495461400,62800,62800,62800,62800,0
20250311,162900,9495461400,62800,62800,62800,62800,0
20250311,162800,9495461400,62800,62800,62800,62800,0
20250311,162700,9495461400,62800,62800,62800,62800,0
20250311,162600,9495461400,62800,62800,62800,62800,0
20250311,162500,9495461400,62800,62800,62800,62800,0
20250311,162400,9495461400,62800,62800,62800,62800,0
20250311,162300,9495461400,62800,62800,62800,62800,0
20250311,162200,9495461400,62800,62800,62800,62800,0
20250311,162100,9495461400,62800,62800,62800,62800,0
20250311,162000,9495461400,62800,62800,62800,62800,0
20250311,161900,9495461400,62800,62800,62800,62800,0
20250311,161800,9495461400,62800,62800,62800,62800,0
20250311,161700,9495461400,62800,62800,62800,62800,0
20250311,161600,9495461400,62800,62800,62800,62800,0
20250311,161500,9495461400,62800,62800,62800,62800,0
20250311,161400,9495461400,62800,62800,62800,62800,0
20250311,161300,9495461400,62800,62800,62800,62800,0
20250311,161200,9495461400,62800,62800,62800,62800,0
20250311,161100,9495461400,62800,62800,62800,62800,0
20250311,161000,9495461400,62800,62800,62800,62800,0
20250311,160900,9495461400,62800,62800,62800,62800,0
20250311,160800,9495461400,62800,62800,62800,62800,0
20250311,160700,9495461400,62800,62800,62800,62800,2562
20250311,160600,9495461400,62800,62800,62800,62800,0
20250311,160500,9495461400,62800,62800,62800,62800,0
20250311,160400,9495461400,62800,62800,62800,62800,0
20250311,160300,9495461400,62800,62800,62800,62800,0
20250311,160200,9495461400,62800,62800,62800,62800,0
20250311,160100,9495461400,62800,62800,62800,62800,0
20250311,160000,9495461400,62800,62800,62800,62800,0
20250311,155900,9495461400,62800,62800,62800,62800,0
20250311,155800,9495461400,62800,62800,62800,62800,0
20250311,155700,9495461400,62800,62800,62800,62800,0
20250311,155600,9495461400,62800,62800,62800,62800,0
20250311,155500,9495461400,62800,62800,62800,62800,0
20250311,155400,9495461400,62800,62800,62800,62800,0
20250311,155300,9495461400,62800,62800,62800,62800,0
20250311,155200,9495461400,62800,62800,62800,62800,0
20250311,155100,9495461400,62800,62800,62800,62800,0
20250311,155000,9495461400,62800,62800,62800,62800,0
20250311,154900,9495461400,62800,62800,62800,62800,0
20250311,154800,9495461400,62800,62800,62800,62800,0
20250311,154700,9495461400,62800,62800,62800,62800,0
20250311,154600,9495461400,62800,62800,62800,62800,0
20250311,154500,9495461400,62800,62800,62800,62800,0
20250311,154400,9495461400,62800,62800,62800,62800,0
20250311,154300,9495461400,62800,62800,62800,62800,0
20250311,154200,9495461400,62800,62800,62800,62800,0
20250311,154100,9495461400,62800,62800,62800,62800,0
20250311,154000,9495461400,62800,62800,62800,62800,0
20250311,153900,9495461400,62800,62800,62800,62800,0
20250311,153800,9495461400,62800,62800,62800,62800,0
20250311,153700,9495461400,62800,62800,62800,62800,2562
20250311,153600,9495461400,62800,62800,62800,62800,0
20250311,153500,9495461400,62800,62800,62800,62800,0
20250311,153400,9495461400,62800,62800,62800,62800,0
20250311,153300,9495461400,62800,62800,62800,62800,0
20250311,153200,9495461400,62800,62800,62800,62800,0
20250311,153100,9495461400,62800,62800,62800,62800,0
20250311,153000,9495461400,62800,62800,62800,62800,2562
20250311,152900,9334567800,62900,62900,62900,62900,0
20250311,152800,9334567800,62900,62900,62900,62900,0
20250311,152700,9334567800,62900,62900,62900,62900,0
20250311,152600,9334567800,62900,62900,62900,62900,0
20250311,152500,9334567800,62900,62900,62900,62900,0
20250311,152400,9334567800,62900,62900,62900,62900,0
20250311,152300,9334567800,62900,62900,62900,62900,0
20250311,152200,9334567800,62900,62900,62900,62900,0
20250311,152100,9334567800,62900,62900,62900,62900,0
20250311,152000,9334567800,62900,62900,62900,62900,0
20250311,151900,9334567800,62900,63000,63100,62900,443
20250311,151800,9306662300,62900,62900,63000,62900,513
20250311,151700,9274383000,63000,62900,63000,62900,103
20250311,151600,9267894600,63000,63000,63000,62900,129
20250311,151500,9259769800,62900,62900,63000,62900,95
20250311,151400,9253787000,63000,62900,63000,62900,331
20250311,151300,9232955800,63000,63000,63000,62900,170
20250311,151200,9222257100,62900,62950,63000,62900,135
20250311,151100,9213753450,63000,62900,63000,62900,444
20250311,151000,9185822250,62900,62800,62900,62800,123
20250311,150900,9178090150,62800,62900,62900,62800,65
20250311,150800,9174004550,62900,62900,62900,62800,123
20250311,150700,9166268650,62900,62800,62900,62800,125
20250311,150600,9158408350,62900,62900,62900,62800,68
20250311,150500,9154131650,62900,62800,62900,62800,139
20250311,150400,9145391550,62900,62900,62900,62900,122
20250311,150300,9137717750,62900,62900,63000,62800,95
20250311,150200,9131742250,62900,62800,63000,62800,128
20250311,150100,9123691950,62800,62800,62900,62700,182
20250311,150000,9112265450,62900,62900,62900,62700,265
20250311,145900,9095615450,62900,62800,62900,62700,397
20250311,145800,9070676950,62900,62900,62900,62800,95
20250311,145700,9064708650,63000,62800,63000,62800,181
20250311,145600,9053327650,62900,62600,62900,62600,416
20250311,145500,9027213350,62800,62700,62800,62600,925
20250311,145400,8969215550,62700,62700,62700,62650,97
20250311,145300,8963135350,62600,62600,62600,62550,53
20250311,145200,8959818150,62550,62600,62600,62500,46
20250311,145100,8956942050,62600,62600,62600,62500,43
20250311,145000,8954253950,62700,62600,62700,62500,37
20250311,144900,8951939850,62600,62600,62600,62500,233
20250311,144800,8937364950,62600,62700,62700,62600,1009
20250311,144700,8874200650,62600,62500,62700,62500,146
20250311,144600,8865062350,62500,62600,62600,62400,143
20250311,144500,8856127450,62500,62600,62600,62500,46
20250311,144400,8853252150,62500,62500,62500,62400,446
20250311,144300,8825383350,62600,62500,62600,62500,38
20250311,144200,8823007150,62500,62600,62600,62500,31
20250311,144100,8821069350,62500,62600,62600,62500,83
20250311,144000,8815880550,62500,62500,62600,62500,231
20250311,143900,8801441650,62600,62600,62600,62500,43
20250311,143800,8798751350,62500,62700,62700,62500,46
20250311,143700,8795873850,62600,62700,62700,62600,63
20250311,143600,8791929650,62600,62700,62700,62600,18
20250311,143500,8790802550,62600,62600,62700,62600,693
20250311,143400,8747401000,62600,62550,62600,62550,47
20250311,143300,8744460950,62600,62500,62600,62400,168
20250311,143200,8733972150,62600,62600,62600,62400,120
20250311,143100,8726482850,62600,62500,62600,62400,347
20250311,143000,8704796350,62600,62500,62600,62500,47
20250311,142900,8701858450,62500,62400,62550,62400,98
20250311,142800,8695740500,62400,62500,62600,62400,143
20250311,142700,8686796200,62500,62400,62500,62400,120
20250311,142600,8679307400,62500,62500,62500,62400,540
20250311,142500,8645561500,62400,62500,62500,62400,156
20250311,142400,8635826400,62400,62500,62500,62400,62
20250311,142300,8631956000,62500,62500,62500,62400,130
20250311,142200,8623841000,62400,62500,62500,62400,45
20250311,142100,8621030600,62400,62400,62500,62400,255
20250311,142000,8605118000,62500,62500,62500,62400,238
20250311,141900,8590254100,62500,62500,62500,62400,34
20250311,141800,8588132000,62400,62500,62500,62400,227
20250311,141700,8573954000,62500,62400,62500,62300,281
20250311,141600,8556424900,62300,62300,62400,62300,167
20250311,141500,8546019200,62400,62300,62400,62300,1084
20250311,141400,8478461400,62200,62300,62300,62200,661
20250311,141300,8437345300,62300,62400,62400,62200,3090
20250311,141200,8244693600,62500,62500,62500,62400,225
20250311,141100,8230653000,62500,62600,62600,62400,2721
20250311,141000,8060620400,62600,62500,62600,62500,66
20250311,140900,8056493900,62600,62600,62600,62500,261
20250311,140800,8040165200,62500,62500,62600,62500,168
20250311,140700,8029654550,62600,62600,62600,62500,187
20250311,140600,8017950950,62600,62600,62700,62600,109
20250311,140500,8011125250,62700,62700,62700,62600,952
20250311,140400,7951528850,62600,62600,62700,62600,109
20250311,140300,7944704850,62600,62600,62700,62600,116
20250311,140200,7937437250,62700,62700,62700,62600,111
20250311,140100,7930487950,62600,62600,62700,62600,44
20250311,140000,7927733150,62600,62700,62700,62600,121
20250311,135900,7920155450,62700,62700,62700,62600,34
20250311,135800,7918025200,62700,62600,62700,62600,97
20250311,135700,7911952300,62600,62700,62700,62600,279
20250311,135600,7894462050,62600,62700,62700,62600,46
20250311,135500,7891580850,62700,62700,62700,62600,113
20250311,135400,7884504950,62600,62700,62700,62600,517
20250311,135300,7852137950,62700,62700,62700,62600,85
20250311,135200,7846816150,62700,62700,62700,62600,53
20250311,135100,7843496850,62600,62700,62700,62600,291
20250311,135000,7825270750,62700,62900,62900,62700,3171
20250311,134900,7626296450,62900,63000,63000,62800,2035
20250311,134800,7498288650,62900,63000,63000,62900,135
20250311,134700,7489792650,63000,63000,63000,63000,163
20250311,134600,7479523650,62900,63000,63000,62900,111
20250311,134500,7472538800,62950,63000,63000,62900,114
20250311,134400,7465367100,63000,63000,63000,62900,1353
20250311,134300,7380135700,63100,63100,63100,63000,75
20250311,134200,7375406800,63100,63000,63100,63000,225
20250311,134100,7361230200,63000,63100,63100,63000,97
20250311,134000,7355118900,63000,63100,63100,63000,23
20250311,133900,7353669600,63000,63100,63100,63000,175
20250311,133800,7342641200,63100,63000,63100,63000,696
20250311,133700,7298736600,63000,63100,63100,63000,103
20250311,133600,7292246150,63100,63100,63100,63100,8
20250311,133500,7291741350,63100,63100,63100,63000,766
20250311,133400,7243413850,63100,63100,63100,63100,104
20250311,133300,7236851450,63100,63000,63100,63000,369
20250311,133200,7213574550,63100,63100,63100,63000,105
20250311,133100,7206949950,63100,63000,63100,63000,196
20250311,133000,7194601850,62900,63100,63100,62900,77
20250311,132900,7189757150,63000,63000,63000,62900,128
20250311,132800,7181697450,63000,63100,63100,63000,92
20250311,132700,7175901350,63100,63000,63100,63000,25
20250311,132600,7174325050,63000,63000,63100,62900,187
20250311,132500,7162544450,63100,63000,63100,63000,170
20250311,132400,7151834250,63000,63000,63000,62900,10
20250311,132300,7151204850,62900,63000,63000,62900,139
20250311,132200,7142455650,63000,63000,63000,62900,11
20250311,132100,7141763350,63000,63000,63000,62900,89
20250311,132000,7136164850,62900,63000,63000,62900,116
20250311,131900,7128862150,63000,63000,63000,62900,185
20250311,131800,7117214750,63000,63000,63000,62900,40
20250311,131700,7114695450,63000,62900,63000,62900,80
20250311,131600,7109663050,63000,63000,63000,62900,10
20250311,131500,7109033750,62900,62900,63000,62900,12
20250311,131400,7108278650,62900,62900,63000,62900,91
20250311,131300,7102553350,63000,63000,63000,63000,10
20250311,131200,7101923350,63000,62900,63000,62900,301
20250311,131100,7082990250,62900,62900,62900,62900,49
20250311,131000,7079908150,62900,62900,62900,62800,141
20250311,130900,7071046150,62900,62900,62900,62800,233
20250311,130800,7056391250,62900,62900,62900,62800,114
20250311,130700,7049230950,62900,62900,62900,62900,8
20250311,130600,7048727750,62800,62900,62900,62800,155
20250311,130500,7038988250,62800,62900,62900,62800,220
20250311,130400,7025160150,62900,62900,62900,62900,74
20250311,130300,7020505550,63000,62800,63000,62800,221
20250311,130200,7006623150,62900,62800,62900,62800,93
20250311,130100,7000779150,62900,62800,62900,62800,81
20250311,130000,6995691150,62900,62900,62900,62900,5
20250311,125900,6995376650,62900,62800,62900,62800,96
20250311,125800,6989342250,62800,62900,62900,62800,101
20250311,125700,6982995850,62900,62900,62900,62900,4
20250311,125600,6982744250,62900,62900,62900,62800,124
20250311,125500,6974955650,62900,62800,63000,62800,9
20250311,125400,6974389550,63000,63000,63000,62800,102
20250311,125300,6967975250,62900,63000,63000,62800,147
20250311,125200,6958726150,63000,63000,63000,62800,79
20250311,125100,6953760850,62900,62900,62900,62900,76
20250311,125000,6948980450,62800,63000,63000,62800,189
20250311,124900,6937091750,62900,62900,63000,62900,125
20250311,124800,6929228850,62900,62900,62900,62900,20
20250311,124700,6927970850,62800,63000,63000,62800,125
20250311,124600,6920109750,62900,63000,63050,62900,725
20250311,124500,6874435650,62900,63000,63000,62800,171
20250311,124400,6863674950,63000,63000,63000,63000,49
20250311,124300,6860587950,63000,63000,63000,62900,134
20250311,124200,6852152150,62950,63000,63000,62900,445
20250311,124100,6824131150,63000,63000,63000,62900,16
20250311,124000,6823123950,63000,62900,63000,62800,146
20250311,123900,6813940100,62900,62900,62900,62800,338
20250311,123800,6792685600,62900,63000,63000,62800,388
20250311,123700,6768284200,63000,63000,63000,63000,29
20250311,123600,6766457200,63000,62900,63000,62900,138
20250311,123500,6757771800,63000,62900,63000,62900,95
20250311,123400,6751796100,62900,62900,62900,62900,33
20250311,123300,6749720400,62800,62800,62900,62800,516
20250311,123200,6717282500,62800,62800,62800,62800,7
20250311,123100,6716842900,62900,62800,62900,62700,377
20250311,123000,6693173100,62800,62800,62800,62800,186
20250311,122900,6681492300,62800,62800,62800,62700,90
20250311,122800,6675846950,62700,62750,62900,62700,743
20250311,122700,6629222850,62800,62800,62800,62750,125
20250311,122600,6621376350,62800,62800,62800,62700,214
20250311,122500,6607937750,62800,62700,62800,62700,76
20250311,122400,6603165550,62700,62800,62800,62700,82
20250311,122300,6598022800,62800,62700,62800,62700,328
20250311,122200,6577425100,62700,62800,62800,62700,264
20250311,122100,6560870800,62800,62800,62800,62800,4
20250311,122000,6560619600,62800,62700,62800,62700,82
20250311,121900,6555477900,62800,62800,62800,62700,27
20250311,121800,6553784600,62800,62700,62800,62700,91
20250311,121700,6548077400,62800,62700,62800,62700,10
20250311,121600,6547450100,62800,62700,62800,62700,21
20250311,121500,6546133000,62800,62800,62800,62700,126
20250311,121400,6538232300,62800,62800,62800,62800,5
20250311,121300,6537918300,62800,62800,62800,62700,73
20250311,121200,6533340800,62800,62800,62800,62700,78
20250311,121100,6528447100,62800,62750,62800,62600,93
20250311,121000,6522616050,62800,62700,62800,62700,571
20250311,120900,6486800750,62700,62600,62700,62600,311
20250311,120800,6467308650,62700,62700,62700,62600,46
20250311,120700,6464427550,62700,62700,62700,62600,46
20250311,120600,6461543450,62600,62700,62700,62600,75
20250311,120500,6456847900,62700,62700,62700,62700,26
20250311,120400,6455217700,62600,62600,62600,62500,127
20250311,120300,6447274400,62600,62600,62600,62500,17
20250311,120200,6446210800,62600,62600,62600,62500,87
20250311,120100,6440771600,62600,62600,62600,62600,35
20250311,120000,6438580600,62500,62600,62600,62500,44
20250311,115900,6435828200,62600,62600,62700,62600,436
20250311,115800,6408534300,62600,62700,62700,62600,16
20250311,115700,6407532300,62700,62700,62700,62600,77
20250311,115600,6402711300,62700,62700,62700,62700,13
20250311,115500,6401896200,62700,62500,62700,62500,165
20250311,115400,6391574000,62600,62600,62600,62600,6
20250311,115300,6391198400,62600,62600,62600,62500,81
20250311,115200,6386134700,62600,62500,62600,62500,128
20250311,115100,6378123300,62600,62600,62600,62500,12
20250311,115000,6377372800,62600,62600,62600,62500,74
20250311,114900,6372747400,62600,62600,62600,62600,4
20250311,114800,6372497000,62600,62700,62700,62500,75
20250311,114700,6367808800,62700,62600,62700,62600,51
20250311,114600,6364616100,62600,62600,62600,62500,88
20250311,114500,6359114400,62600,62700,62700,62600,439
20250311,114400,6331631700,62700,62500,62700,62500,93
20250311,114300,6325816300,62700,62600,62700,62600,65
20250311,114200,6321746500,62700,62700,62700,62700,12
20250311,114100,6320994100,62600,62700,62700,62500,86
20250311,114000,6315613600,62600,62600,62700,62600,54
20250311,113900,6312233000,62600,62600,62700,62500,192
20250311,113800,6300215300,62600,62600,62600,62600,219
20250311,113700,6286505900,62500,62500,62500,62400,109
20250311,113600,6279700600,62500,62500,62500,62500,8
20250311,113500,6279200600,62500,62500,62500,62400,136
20250311,113400,6270700700,62400,62500,62500,62400,93
20250311,113300,6264896800,62600,62400,62600,62400,217
20250311,113200,6251340300,62400,62400,62500,62300,144
20250311,113100,6242360600,62500,62400,62500,62400,425
20250311,113000,6215840400,62400,62400,62400,62300,144
20250311,112900,6206861800,62400,62400,62500,62400,45
20250311,112800,6204053700,62400,62400,62400,62300,95
20250311,112700,6198132600,62400,62400,62500,62400,97
20250311,112600,6192079600,62400,62400,62400,62300,168
20250311,112500,6181611900,62400,62400,62500,62300,299
20250311,112400,6162960950,62400,62400,62500,62400,11
20250311,112300,6162274250,62500,62600,62600,62300,141
20250311,112200,6153478850,62600,62700,62700,62600,121
20250311,112100,6145894150,62700,62500,62700,62300,303
20250311,112000,6126973150,62500,62500,62500,62400,15
20250311,111900,6126036200,62400,62200,62500,62100,103
20250311,111800,6119623850,62100,62400,62600,62100,1522
20250311,111700,6024804050,62600,62500,62600,62500,38
20250311,111600,6022428550,62300,62300,62400,62200,353
20250311,111500,6000421350,62300,62300,62300,62300,10
20250311,111400,5999798350,62300,62300,62300,62200,116
20250311,111300,5992578550,62300,62300,62300,62300,79
20250311,111200,5987656850,62200,62300,62300,62100,269
20250311,111100,5970918450,62200,62200,62200,62200,45
20250311,111000,5968119450,62200,62200,62200,62200,8
20250311,110900,5967621850,62300,62200,62300,62100,202
20250311,110800,5955064250,62200,62100,62200,62100,110
20250311,110700,5948232800,62100,62100,62100,62000,212
20250311,110600,5935081100,62100,62100,62100,62100,15
20250311,110500,5934149600,62100,62200,62200,62000,132
20250311,110400,5925956700,62200,62100,62200,62100,23
20250311,110300,5924527100,62100,62000,62100,62000,81
20250311,110200,5919504000,62200,62100,62200,62100,270
20250311,110100,5902736700,62100,62100,62100,62100,23
20250311,110000,5901308400,62000,62100,62100,62000,111
20250311,105900,5894424500,62100,62200,62200,62100,45
20250311,105800,5891628700,62200,62200,62200,62000,96
20250311,105700,5885669200,62200,62200,62300,62100,74
20250311,105600,5881069000,62200,62100,62200,62000,406
20250311,105500,5855858900,62100,62100,62300,62000,2316
20250311,105400,5712028900,62200,62100,62300,62100,212
20250311,105300,5698851400,62100,62200,62300,62100,119
20250311,105200,5691453600,62200,62200,62200,62100,16
20250311,105100,5690458900,62100,62300,62300,62100,393
20250311,105000,5666022400,62200,62300,62300,62200,170
20250311,104900,5655448250,62200,62200,62200,62100,139
20250311,104800,5646809450,62200,62200,62300,62100,142
20250311,104700,5637978650,62200,62200,62200,62100,487
20250311,104600,5607729250,62200,62200,62300,62100,315
20250311,104500,5588155550,62100,62200,62300,62100,314
20250311,104400,5568627650,62100,62100,62300,62100,468
20250311,104300,5539522450,62200,62200,62300,62100,237
20250311,104200,5524763150,62200,62200,62300,62100,62
20250311,104100,5520909650,62200,62200,62300,62200,24
20250311,104000,5519416650,62200,62200,62200,62200,79
20250311,103900,5514502850,62100,62200,62200,62100,134
20250311,103800,5506171050,62100,62200,62200,62100,131
20250311,103700,5498034950,62200,62200,62200,62100,34
20250311,103600,5495921000,62200,62200,62400,62100,47
20250311,103500,5492998600,62200,62400,62400,62000,7260
20250311,103400,5042537700,62400,62400,62400,62200,1487
20250311,103300,4949919400,62500,62500,62500,62400,28
20250311,103200,4948171600,62400,62500,62500,62400,97
20250311,103100,4942112100,62500,62400,62500,62400,128
20250311,103000,4934124700,62400,62500,62500,62400,254
20250311,102900,4918262550,62500,62600,62600,62400,353
20250311,102800,4896191450,62550,62500,62600,62450,159
20250311,102700,4886253150,62500,62400,62500,62400,1130
20250311,102600,4815740550,62400,62400,62400,62400,34
20250311,102500,4813618950,62400,62300,62400,62300,143
20250311,102400,4804708650,62300,62300,62300,62200,21
20250311,102300,4803400450,62300,62300,62300,62300,548
20250311,102200,4769260050,62300,62300,62300,62200,75
20250311,102100,4764594550,62300,62300,62300,62100,554
20250311,102000,4730135450,62300,62300,62300,62200,374
20250311,101900,4706871750,62300,62100,62300,62100,123
20250311,101800,4699225750,62200,62100,62200,62100,354
20250311,101700,4677229250,62200,62200,62300,62200,3149
20250311,101600,4481357550,62300,62300,62300,62200,194
20250311,101500,4469289050,62300,62300,62400,62200,215
20250311,101400,4455896550,62300,62400,62400,62300,587
20250311,101300,4419325950,62400,62400,62400,62300,31
20250311,101200,4417391750,62300,62400,62400,62300,53
20250311,101100,4414088850,62400,62300,62400,62300,184
20250311,101000,4402625550,62300,62300,62300,62200,149
20250311,100900,4393344450,62300,62400,62400,62200,3009
20250311,100800,4205793700,62500,62500,62500,62400,33
20250311,100700,4203733900,62400,62400,62500,62400,187
20250311,100600,4192053000,62400,62500,62500,62400,157
20250311,100500,4182242000,62400,62500,62500,62400,66
20250311,100400,4178122700,62400,62500,62500,62400,162
20250311,100300,4168013600,62500,62500,62500,62400,1140
20250311,100200,4096877200,62500,62400,62500,62400,435
20250311,100100,4069730750,62450,62400,62450,62400,77
20250311,100000,4064924200,62450,62450,62450,62450,16
20250311,095900,4063925000,62450,62450,62450,62400,428
20250311,095800,4037216900,62450,62450,62450,62400,122
20250311,095700,4029603850,62450,62400,62500,62400,320
20250311,095600,4009624100,62400,62400,62500,62400,502
20250311,095500,3978298300,62400,62550,62600,62400,7086
20250311,095400,3535620450,62600,62650,62650,62500,652
20250311,095300,3494812400,62700,62600,62700,62600,240
20250311,095200,3479785400,62600,62500,62600,62500,181
20250311,095100,3468463800,62500,62600,62600,62500,465
20250311,095000,3439383550,62600,62700,62700,62500,3054
20250311,094900,3248193850,62700,62600,62700,62600,409
20250311,094800,3222555550,62700,62700,62800,62700,1488
20250311,094700,3129248850,62800,62800,62800,62700,145
20250311,094600,3120148050,62800,62800,62800,62700,98
20250311,094500,3113999650,62800,62800,62800,62700,1055
20250311,094400,3047757650,62800,62900,62900,62800,376
20250311,094300,3024124250,62800,62900,63000,62800,291
20250311,094200,3005822750,63000,63000,63000,62900,136
20250311,094100,2997264850,63000,63000,63000,62900,215
20250311,094000,2983722850,63000,62900,63000,62800,207
20250311,093900,2970712350,62900,62800,62950,62800,180
20250311,093800,2959398850,62800,62800,62900,62800,158
20250311,093700,2949468850,62800,62900,62900,62700,1092
20250311,093600,2880918650,62900,62900,62900,62800,171
20250311,093500,2870163750,62900,62900,62950,62800,395
20250311,093400,2845321100,62900,63000,63000,62900,560
20250311,093300,2810090600,63000,62900,63000,62900,159
20250311,093200,2800081100,62900,62900,62900,62800,54
20250311,093100,2796684600,62800,62900,63200,62800,357
20250311,093000,2774216500,62900,62900,63000,62900,197
20250311,092900,2761816300,62900,62700,62900,62700,364
20250311,092800,2738941700,62700,62800,62900,62600,3787
20250311,092700,2501427400,62800,62800,62900,62700,2076
20250311,092600,2371074550,62800,63000,63000,62800,688
20250311,092500,2327799750,63000,62900,63000,62900,38
20250311,092400,2325406450,62900,63000,63000,62900,1005
20250311,092300,2262190950,63000,62950,63000,62950,160
20250311,092200,2252117800,62900,62800,62900,62750,777
20250311,092100,2203319050,62800,62900,62950,62800,2768
20250311,092000,2029376100,62900,62800,62950,62800,764
20250311,091900,1981326750,62900,63100,63100,62800,2113
20250311,091800,1848258850,63100,63100,63100,63000,291
20250311,091700,1829912750,63100,63000,63100,63000,677
20250311,091600,1787261250,62900,63000,63000,62900,137
20250311,091500,1778639650,62900,62800,63000,62800,343
20250311,091400,1757078150,62700,62800,62800,62700,380
20250311,091300,1733249600,62600,62700,62800,62600,896
20250311,091200,1677075200,62700,62500,62750,62400,1292
20250311,091100,1596188250,62500,62800,62800,62500,3815
20250311,091000,1357404350,62800,63000,63000,62700,2272
20250311,090900,1214670650,62900,63000,63000,62800,3859
20250311,090800,971782750,63100,63200,63200,63000,773
20250311,090700,922972450,63200,63400,63400,63100,2318
20250311,090600,776504800,63400,63700,63700,63300,1240
20250311,090500,697815900,63700,63600,63700,63600,196
20250311,090400,685337000,63500,63500,63700,63500,329
20250311,090300,664419300,63500,63400,63500,63400,309
20250311,090200,644826100,63300,63200,63600,63100,672
20250311,090100,602334000,63200,63800,63800,62700,2187
20250311,090000,464426100,63800,64000,64000,63200,7267
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193700 9495461400 62800 62800 62800 62800 2562
3 20250311 193600 9495461400 62800 62800 62800 62800 0
4 20250311 193500 9495461400 62800 62800 62800 62800 0
5 20250311 193400 9495461400 62800 62800 62800 62800 0
6 20250311 193300 9495461400 62800 62800 62800 62800 0
7 20250311 193200 9495461400 62800 62800 62800 62800 0
8 20250311 193100 9495461400 62800 62800 62800 62800 0
9 20250311 193000 9495461400 62800 62800 62800 62800 0
10 20250311 192900 9495461400 62800 62800 62800 62800 0
11 20250311 192800 9495461400 62800 62800 62800 62800 0
12 20250311 192700 9495461400 62800 62800 62800 62800 0
13 20250311 192600 9495461400 62800 62800 62800 62800 0
14 20250311 192500 9495461400 62800 62800 62800 62800 0
15 20250311 192400 9495461400 62800 62800 62800 62800 0
16 20250311 192300 9495461400 62800 62800 62800 62800 0
17 20250311 192200 9495461400 62800 62800 62800 62800 0
18 20250311 192100 9495461400 62800 62800 62800 62800 0
19 20250311 192000 9495461400 62800 62800 62800 62800 0
20 20250311 191900 9495461400 62800 62800 62800 62800 0
21 20250311 191800 9495461400 62800 62800 62800 62800 0
22 20250311 191700 9495461400 62800 62800 62800 62800 0
23 20250311 191600 9495461400 62800 62800 62800 62800 0
24 20250311 191500 9495461400 62800 62800 62800 62800 0
25 20250311 191400 9495461400 62800 62800 62800 62800 0
26 20250311 191300 9495461400 62800 62800 62800 62800 0
27 20250311 191200 9495461400 62800 62800 62800 62800 0
28 20250311 191100 9495461400 62800 62800 62800 62800 0
29 20250311 191000 9495461400 62800 62800 62800 62800 0
30 20250311 190900 9495461400 62800 62800 62800 62800 0
31 20250311 190800 9495461400 62800 62800 62800 62800 0
32 20250311 190700 9495461400 62800 62800 62800 62800 2562
33 20250311 190600 9495461400 62800 62800 62800 62800 0
34 20250311 190500 9495461400 62800 62800 62800 62800 0
35 20250311 190400 9495461400 62800 62800 62800 62800 0
36 20250311 190300 9495461400 62800 62800 62800 62800 0
37 20250311 190200 9495461400 62800 62800 62800 62800 0
38 20250311 190100 9495461400 62800 62800 62800 62800 0
39 20250311 190000 9495461400 62800 62800 62800 62800 0
40 20250311 185900 9495461400 62800 62800 62800 62800 0
41 20250311 185800 9495461400 62800 62800 62800 62800 0
42 20250311 185700 9495461400 62800 62800 62800 62800 0
43 20250311 185600 9495461400 62800 62800 62800 62800 0
44 20250311 185500 9495461400 62800 62800 62800 62800 0
45 20250311 185400 9495461400 62800 62800 62800 62800 0
46 20250311 185300 9495461400 62800 62800 62800 62800 0
47 20250311 185200 9495461400 62800 62800 62800 62800 0
48 20250311 185100 9495461400 62800 62800 62800 62800 0
49 20250311 185000 9495461400 62800 62800 62800 62800 0
50 20250311 184900 9495461400 62800 62800 62800 62800 0
51 20250311 184800 9495461400 62800 62800 62800 62800 0
52 20250311 184700 9495461400 62800 62800 62800 62800 0
53 20250311 184600 9495461400 62800 62800 62800 62800 0
54 20250311 184500 9495461400 62800 62800 62800 62800 0
55 20250311 184400 9495461400 62800 62800 62800 62800 0
56 20250311 184300 9495461400 62800 62800 62800 62800 0
57 20250311 184200 9495461400 62800 62800 62800 62800 0
58 20250311 184100 9495461400 62800 62800 62800 62800 0
59 20250311 184000 9495461400 62800 62800 62800 62800 0
60 20250311 183900 9495461400 62800 62800 62800 62800 0
61 20250311 183800 9495461400 62800 62800 62800 62800 0
62 20250311 183700 9495461400 62800 62800 62800 62800 2562
63 20250311 183600 9495461400 62800 62800 62800 62800 0
64 20250311 183500 9495461400 62800 62800 62800 62800 0
65 20250311 183400 9495461400 62800 62800 62800 62800 0
66 20250311 183300 9495461400 62800 62800 62800 62800 0
67 20250311 183200 9495461400 62800 62800 62800 62800 0
68 20250311 183100 9495461400 62800 62800 62800 62800 0
69 20250311 183000 9495461400 62800 62800 62800 62800 0
70 20250311 182900 9495461400 62800 62800 62800 62800 0
71 20250311 182800 9495461400 62800 62800 62800 62800 0
72 20250311 182700 9495461400 62800 62800 62800 62800 0
73 20250311 182600 9495461400 62800 62800 62800 62800 0
74 20250311 182500 9495461400 62800 62800 62800 62800 0
75 20250311 182400 9495461400 62800 62800 62800 62800 0
76 20250311 182300 9495461400 62800 62800 62800 62800 0
77 20250311 182200 9495461400 62800 62800 62800 62800 0
78 20250311 182100 9495461400 62800 62800 62800 62800 0
79 20250311 182000 9495461400 62800 62800 62800 62800 0
80 20250311 181900 9495461400 62800 62800 62800 62800 0
81 20250311 181800 9495461400 62800 62800 62800 62800 0
82 20250311 181700 9495461400 62800 62800 62800 62800 0
83 20250311 181600 9495461400 62800 62800 62800 62800 0
84 20250311 181500 9495461400 62800 62800 62800 62800 0
85 20250311 181400 9495461400 62800 62800 62800 62800 0
86 20250311 181300 9495461400 62800 62800 62800 62800 0
87 20250311 181200 9495461400 62800 62800 62800 62800 0
88 20250311 181100 9495461400 62800 62800 62800 62800 0
89 20250311 181000 9495461400 62800 62800 62800 62800 0
90 20250311 180900 9495461400 62800 62800 62800 62800 0
91 20250311 180800 9495461400 62800 62800 62800 62800 0
92 20250311 180700 9495461400 62800 62800 62800 62800 2562
93 20250311 180600 9495461400 62800 62800 62800 62800 0
94 20250311 180500 9495461400 62800 62800 62800 62800 0
95 20250311 180400 9495461400 62800 62800 62800 62800 0
96 20250311 180300 9495461400 62800 62800 62800 62800 0
97 20250311 180200 9495461400 62800 62800 62800 62800 0
98 20250311 180100 9495461400 62800 62800 62800 62800 0
99 20250311 180000 9495461400 62800 62800 62800 62800 0
100 20250311 175900 9495461400 62800 62800 62800 62800 0
101 20250311 175800 9495461400 62800 62800 62800 62800 0
102 20250311 175700 9495461400 62800 62800 62800 62800 0
103 20250311 175600 9495461400 62800 62800 62800 62800 0
104 20250311 175500 9495461400 62800 62800 62800 62800 0
105 20250311 175400 9495461400 62800 62800 62800 62800 0
106 20250311 175300 9495461400 62800 62800 62800 62800 0
107 20250311 175200 9495461400 62800 62800 62800 62800 0
108 20250311 175100 9495461400 62800 62800 62800 62800 0
109 20250311 175000 9495461400 62800 62800 62800 62800 0
110 20250311 174900 9495461400 62800 62800 62800 62800 0
111 20250311 174800 9495461400 62800 62800 62800 62800 0
112 20250311 174700 9495461400 62800 62800 62800 62800 0
113 20250311 174600 9495461400 62800 62800 62800 62800 0
114 20250311 174500 9495461400 62800 62800 62800 62800 0
115 20250311 174400 9495461400 62800 62800 62800 62800 0
116 20250311 174300 9495461400 62800 62800 62800 62800 0
117 20250311 174200 9495461400 62800 62800 62800 62800 0
118 20250311 174100 9495461400 62800 62800 62800 62800 0
119 20250311 174000 9495461400 62800 62800 62800 62800 0
120 20250311 173900 9495461400 62800 62800 62800 62800 0
121 20250311 173800 9495461400 62800 62800 62800 62800 0
122 20250311 173700 9495461400 62800 62800 62800 62800 2562
123 20250311 173600 9495461400 62800 62800 62800 62800 0
124 20250311 173500 9495461400 62800 62800 62800 62800 0
125 20250311 173400 9495461400 62800 62800 62800 62800 0
126 20250311 173300 9495461400 62800 62800 62800 62800 0
127 20250311 173200 9495461400 62800 62800 62800 62800 0
128 20250311 173100 9495461400 62800 62800 62800 62800 0
129 20250311 173000 9495461400 62800 62800 62800 62800 0
130 20250311 172900 9495461400 62800 62800 62800 62800 0
131 20250311 172800 9495461400 62800 62800 62800 62800 0
132 20250311 172700 9495461400 62800 62800 62800 62800 0
133 20250311 172600 9495461400 62800 62800 62800 62800 0
134 20250311 172500 9495461400 62800 62800 62800 62800 0
135 20250311 172400 9495461400 62800 62800 62800 62800 0
136 20250311 172300 9495461400 62800 62800 62800 62800 0
137 20250311 172200 9495461400 62800 62800 62800 62800 0
138 20250311 172100 9495461400 62800 62800 62800 62800 0
139 20250311 172000 9495461400 62800 62800 62800 62800 0
140 20250311 171900 9495461400 62800 62800 62800 62800 0
141 20250311 171800 9495461400 62800 62800 62800 62800 0
142 20250311 171700 9495461400 62800 62800 62800 62800 0
143 20250311 171600 9495461400 62800 62800 62800 62800 0
144 20250311 171500 9495461400 62800 62800 62800 62800 0
145 20250311 171400 9495461400 62800 62800 62800 62800 0
146 20250311 171300 9495461400 62800 62800 62800 62800 0
147 20250311 171200 9495461400 62800 62800 62800 62800 0
148 20250311 171100 9495461400 62800 62800 62800 62800 0
149 20250311 171000 9495461400 62800 62800 62800 62800 0
150 20250311 170900 9495461400 62800 62800 62800 62800 0
151 20250311 170800 9495461400 62800 62800 62800 62800 0
152 20250311 170700 9495461400 62800 62800 62800 62800 2562
153 20250311 170600 9495461400 62800 62800 62800 62800 0
154 20250311 170500 9495461400 62800 62800 62800 62800 0
155 20250311 170400 9495461400 62800 62800 62800 62800 0
156 20250311 170300 9495461400 62800 62800 62800 62800 0
157 20250311 170200 9495461400 62800 62800 62800 62800 0
158 20250311 170100 9495461400 62800 62800 62800 62800 0
159 20250311 170000 9495461400 62800 62800 62800 62800 0
160 20250311 165900 9495461400 62800 62800 62800 62800 0
161 20250311 165800 9495461400 62800 62800 62800 62800 0
162 20250311 165700 9495461400 62800 62800 62800 62800 0
163 20250311 165600 9495461400 62800 62800 62800 62800 0
164 20250311 165500 9495461400 62800 62800 62800 62800 0
165 20250311 165400 9495461400 62800 62800 62800 62800 0
166 20250311 165300 9495461400 62800 62800 62800 62800 0
167 20250311 165200 9495461400 62800 62800 62800 62800 0
168 20250311 165100 9495461400 62800 62800 62800 62800 0
169 20250311 165000 9495461400 62800 62800 62800 62800 0
170 20250311 164900 9495461400 62800 62800 62800 62800 0
171 20250311 164800 9495461400 62800 62800 62800 62800 0
172 20250311 164700 9495461400 62800 62800 62800 62800 0
173 20250311 164600 9495461400 62800 62800 62800 62800 0
174 20250311 164500 9495461400 62800 62800 62800 62800 0
175 20250311 164400 9495461400 62800 62800 62800 62800 0
176 20250311 164300 9495461400 62800 62800 62800 62800 0
177 20250311 164200 9495461400 62800 62800 62800 62800 0
178 20250311 164100 9495461400 62800 62800 62800 62800 0
179 20250311 164000 9495461400 62800 62800 62800 62800 0
180 20250311 163900 9495461400 62800 62800 62800 62800 0
181 20250311 163800 9495461400 62800 62800 62800 62800 0
182 20250311 163700 9495461400 62800 62800 62800 62800 2562
183 20250311 163600 9495461400 62800 62800 62800 62800 0
184 20250311 163500 9495461400 62800 62800 62800 62800 0
185 20250311 163400 9495461400 62800 62800 62800 62800 0
186 20250311 163300 9495461400 62800 62800 62800 62800 0
187 20250311 163200 9495461400 62800 62800 62800 62800 0
188 20250311 163100 9495461400 62800 62800 62800 62800 0
189 20250311 163000 9495461400 62800 62800 62800 62800 0
190 20250311 162900 9495461400 62800 62800 62800 62800 0
191 20250311 162800 9495461400 62800 62800 62800 62800 0
192 20250311 162700 9495461400 62800 62800 62800 62800 0
193 20250311 162600 9495461400 62800 62800 62800 62800 0
194 20250311 162500 9495461400 62800 62800 62800 62800 0
195 20250311 162400 9495461400 62800 62800 62800 62800 0
196 20250311 162300 9495461400 62800 62800 62800 62800 0
197 20250311 162200 9495461400 62800 62800 62800 62800 0
198 20250311 162100 9495461400 62800 62800 62800 62800 0
199 20250311 162000 9495461400 62800 62800 62800 62800 0
200 20250311 161900 9495461400 62800 62800 62800 62800 0
201 20250311 161800 9495461400 62800 62800 62800 62800 0
202 20250311 161700 9495461400 62800 62800 62800 62800 0
203 20250311 161600 9495461400 62800 62800 62800 62800 0
204 20250311 161500 9495461400 62800 62800 62800 62800 0
205 20250311 161400 9495461400 62800 62800 62800 62800 0
206 20250311 161300 9495461400 62800 62800 62800 62800 0
207 20250311 161200 9495461400 62800 62800 62800 62800 0
208 20250311 161100 9495461400 62800 62800 62800 62800 0
209 20250311 161000 9495461400 62800 62800 62800 62800 0
210 20250311 160900 9495461400 62800 62800 62800 62800 0
211 20250311 160800 9495461400 62800 62800 62800 62800 0
212 20250311 160700 9495461400 62800 62800 62800 62800 2562
213 20250311 160600 9495461400 62800 62800 62800 62800 0
214 20250311 160500 9495461400 62800 62800 62800 62800 0
215 20250311 160400 9495461400 62800 62800 62800 62800 0
216 20250311 160300 9495461400 62800 62800 62800 62800 0
217 20250311 160200 9495461400 62800 62800 62800 62800 0
218 20250311 160100 9495461400 62800 62800 62800 62800 0
219 20250311 160000 9495461400 62800 62800 62800 62800 0
220 20250311 155900 9495461400 62800 62800 62800 62800 0
221 20250311 155800 9495461400 62800 62800 62800 62800 0
222 20250311 155700 9495461400 62800 62800 62800 62800 0
223 20250311 155600 9495461400 62800 62800 62800 62800 0
224 20250311 155500 9495461400 62800 62800 62800 62800 0
225 20250311 155400 9495461400 62800 62800 62800 62800 0
226 20250311 155300 9495461400 62800 62800 62800 62800 0
227 20250311 155200 9495461400 62800 62800 62800 62800 0
228 20250311 155100 9495461400 62800 62800 62800 62800 0
229 20250311 155000 9495461400 62800 62800 62800 62800 0
230 20250311 154900 9495461400 62800 62800 62800 62800 0
231 20250311 154800 9495461400 62800 62800 62800 62800 0
232 20250311 154700 9495461400 62800 62800 62800 62800 0
233 20250311 154600 9495461400 62800 62800 62800 62800 0
234 20250311 154500 9495461400 62800 62800 62800 62800 0
235 20250311 154400 9495461400 62800 62800 62800 62800 0
236 20250311 154300 9495461400 62800 62800 62800 62800 0
237 20250311 154200 9495461400 62800 62800 62800 62800 0
238 20250311 154100 9495461400 62800 62800 62800 62800 0
239 20250311 154000 9495461400 62800 62800 62800 62800 0
240 20250311 153900 9495461400 62800 62800 62800 62800 0
241 20250311 153800 9495461400 62800 62800 62800 62800 0
242 20250311 153700 9495461400 62800 62800 62800 62800 2562
243 20250311 153600 9495461400 62800 62800 62800 62800 0
244 20250311 153500 9495461400 62800 62800 62800 62800 0
245 20250311 153400 9495461400 62800 62800 62800 62800 0
246 20250311 153300 9495461400 62800 62800 62800 62800 0
247 20250311 153200 9495461400 62800 62800 62800 62800 0
248 20250311 153100 9495461400 62800 62800 62800 62800 0
249 20250311 153000 9495461400 62800 62800 62800 62800 2562
250 20250311 152900 9334567800 62900 62900 62900 62900 0
251 20250311 152800 9334567800 62900 62900 62900 62900 0
252 20250311 152700 9334567800 62900 62900 62900 62900 0
253 20250311 152600 9334567800 62900 62900 62900 62900 0
254 20250311 152500 9334567800 62900 62900 62900 62900 0
255 20250311 152400 9334567800 62900 62900 62900 62900 0
256 20250311 152300 9334567800 62900 62900 62900 62900 0
257 20250311 152200 9334567800 62900 62900 62900 62900 0
258 20250311 152100 9334567800 62900 62900 62900 62900 0
259 20250311 152000 9334567800 62900 62900 62900 62900 0
260 20250311 151900 9334567800 62900 63000 63100 62900 443
261 20250311 151800 9306662300 62900 62900 63000 62900 513
262 20250311 151700 9274383000 63000 62900 63000 62900 103
263 20250311 151600 9267894600 63000 63000 63000 62900 129
264 20250311 151500 9259769800 62900 62900 63000 62900 95
265 20250311 151400 9253787000 63000 62900 63000 62900 331
266 20250311 151300 9232955800 63000 63000 63000 62900 170
267 20250311 151200 9222257100 62900 62950 63000 62900 135
268 20250311 151100 9213753450 63000 62900 63000 62900 444
269 20250311 151000 9185822250 62900 62800 62900 62800 123
270 20250311 150900 9178090150 62800 62900 62900 62800 65
271 20250311 150800 9174004550 62900 62900 62900 62800 123
272 20250311 150700 9166268650 62900 62800 62900 62800 125
273 20250311 150600 9158408350 62900 62900 62900 62800 68
274 20250311 150500 9154131650 62900 62800 62900 62800 139
275 20250311 150400 9145391550 62900 62900 62900 62900 122
276 20250311 150300 9137717750 62900 62900 63000 62800 95
277 20250311 150200 9131742250 62900 62800 63000 62800 128
278 20250311 150100 9123691950 62800 62800 62900 62700 182
279 20250311 150000 9112265450 62900 62900 62900 62700 265
280 20250311 145900 9095615450 62900 62800 62900 62700 397
281 20250311 145800 9070676950 62900 62900 62900 62800 95
282 20250311 145700 9064708650 63000 62800 63000 62800 181
283 20250311 145600 9053327650 62900 62600 62900 62600 416
284 20250311 145500 9027213350 62800 62700 62800 62600 925
285 20250311 145400 8969215550 62700 62700 62700 62650 97
286 20250311 145300 8963135350 62600 62600 62600 62550 53
287 20250311 145200 8959818150 62550 62600 62600 62500 46
288 20250311 145100 8956942050 62600 62600 62600 62500 43
289 20250311 145000 8954253950 62700 62600 62700 62500 37
290 20250311 144900 8951939850 62600 62600 62600 62500 233
291 20250311 144800 8937364950 62600 62700 62700 62600 1009
292 20250311 144700 8874200650 62600 62500 62700 62500 146
293 20250311 144600 8865062350 62500 62600 62600 62400 143
294 20250311 144500 8856127450 62500 62600 62600 62500 46
295 20250311 144400 8853252150 62500 62500 62500 62400 446
296 20250311 144300 8825383350 62600 62500 62600 62500 38
297 20250311 144200 8823007150 62500 62600 62600 62500 31
298 20250311 144100 8821069350 62500 62600 62600 62500 83
299 20250311 144000 8815880550 62500 62500 62600 62500 231
300 20250311 143900 8801441650 62600 62600 62600 62500 43
301 20250311 143800 8798751350 62500 62700 62700 62500 46
302 20250311 143700 8795873850 62600 62700 62700 62600 63
303 20250311 143600 8791929650 62600 62700 62700 62600 18
304 20250311 143500 8790802550 62600 62600 62700 62600 693
305 20250311 143400 8747401000 62600 62550 62600 62550 47
306 20250311 143300 8744460950 62600 62500 62600 62400 168
307 20250311 143200 8733972150 62600 62600 62600 62400 120
308 20250311 143100 8726482850 62600 62500 62600 62400 347
309 20250311 143000 8704796350 62600 62500 62600 62500 47
310 20250311 142900 8701858450 62500 62400 62550 62400 98
311 20250311 142800 8695740500 62400 62500 62600 62400 143
312 20250311 142700 8686796200 62500 62400 62500 62400 120
313 20250311 142600 8679307400 62500 62500 62500 62400 540
314 20250311 142500 8645561500 62400 62500 62500 62400 156
315 20250311 142400 8635826400 62400 62500 62500 62400 62
316 20250311 142300 8631956000 62500 62500 62500 62400 130
317 20250311 142200 8623841000 62400 62500 62500 62400 45
318 20250311 142100 8621030600 62400 62400 62500 62400 255
319 20250311 142000 8605118000 62500 62500 62500 62400 238
320 20250311 141900 8590254100 62500 62500 62500 62400 34
321 20250311 141800 8588132000 62400 62500 62500 62400 227
322 20250311 141700 8573954000 62500 62400 62500 62300 281
323 20250311 141600 8556424900 62300 62300 62400 62300 167
324 20250311 141500 8546019200 62400 62300 62400 62300 1084
325 20250311 141400 8478461400 62200 62300 62300 62200 661
326 20250311 141300 8437345300 62300 62400 62400 62200 3090
327 20250311 141200 8244693600 62500 62500 62500 62400 225
328 20250311 141100 8230653000 62500 62600 62600 62400 2721
329 20250311 141000 8060620400 62600 62500 62600 62500 66
330 20250311 140900 8056493900 62600 62600 62600 62500 261
331 20250311 140800 8040165200 62500 62500 62600 62500 168
332 20250311 140700 8029654550 62600 62600 62600 62500 187
333 20250311 140600 8017950950 62600 62600 62700 62600 109
334 20250311 140500 8011125250 62700 62700 62700 62600 952
335 20250311 140400 7951528850 62600 62600 62700 62600 109
336 20250311 140300 7944704850 62600 62600 62700 62600 116
337 20250311 140200 7937437250 62700 62700 62700 62600 111
338 20250311 140100 7930487950 62600 62600 62700 62600 44
339 20250311 140000 7927733150 62600 62700 62700 62600 121
340 20250311 135900 7920155450 62700 62700 62700 62600 34
341 20250311 135800 7918025200 62700 62600 62700 62600 97
342 20250311 135700 7911952300 62600 62700 62700 62600 279
343 20250311 135600 7894462050 62600 62700 62700 62600 46
344 20250311 135500 7891580850 62700 62700 62700 62600 113
345 20250311 135400 7884504950 62600 62700 62700 62600 517
346 20250311 135300 7852137950 62700 62700 62700 62600 85
347 20250311 135200 7846816150 62700 62700 62700 62600 53
348 20250311 135100 7843496850 62600 62700 62700 62600 291
349 20250311 135000 7825270750 62700 62900 62900 62700 3171
350 20250311 134900 7626296450 62900 63000 63000 62800 2035
351 20250311 134800 7498288650 62900 63000 63000 62900 135
352 20250311 134700 7489792650 63000 63000 63000 63000 163
353 20250311 134600 7479523650 62900 63000 63000 62900 111
354 20250311 134500 7472538800 62950 63000 63000 62900 114
355 20250311 134400 7465367100 63000 63000 63000 62900 1353
356 20250311 134300 7380135700 63100 63100 63100 63000 75
357 20250311 134200 7375406800 63100 63000 63100 63000 225
358 20250311 134100 7361230200 63000 63100 63100 63000 97
359 20250311 134000 7355118900 63000 63100 63100 63000 23
360 20250311 133900 7353669600 63000 63100 63100 63000 175
361 20250311 133800 7342641200 63100 63000 63100 63000 696
362 20250311 133700 7298736600 63000 63100 63100 63000 103
363 20250311 133600 7292246150 63100 63100 63100 63100 8
364 20250311 133500 7291741350 63100 63100 63100 63000 766
365 20250311 133400 7243413850 63100 63100 63100 63100 104
366 20250311 133300 7236851450 63100 63000 63100 63000 369
367 20250311 133200 7213574550 63100 63100 63100 63000 105
368 20250311 133100 7206949950 63100 63000 63100 63000 196
369 20250311 133000 7194601850 62900 63100 63100 62900 77
370 20250311 132900 7189757150 63000 63000 63000 62900 128
371 20250311 132800 7181697450 63000 63100 63100 63000 92
372 20250311 132700 7175901350 63100 63000 63100 63000 25
373 20250311 132600 7174325050 63000 63000 63100 62900 187
374 20250311 132500 7162544450 63100 63000 63100 63000 170
375 20250311 132400 7151834250 63000 63000 63000 62900 10
376 20250311 132300 7151204850 62900 63000 63000 62900 139
377 20250311 132200 7142455650 63000 63000 63000 62900 11
378 20250311 132100 7141763350 63000 63000 63000 62900 89
379 20250311 132000 7136164850 62900 63000 63000 62900 116
380 20250311 131900 7128862150 63000 63000 63000 62900 185
381 20250311 131800 7117214750 63000 63000 63000 62900 40
382 20250311 131700 7114695450 63000 62900 63000 62900 80
383 20250311 131600 7109663050 63000 63000 63000 62900 10
384 20250311 131500 7109033750 62900 62900 63000 62900 12
385 20250311 131400 7108278650 62900 62900 63000 62900 91
386 20250311 131300 7102553350 63000 63000 63000 63000 10
387 20250311 131200 7101923350 63000 62900 63000 62900 301
388 20250311 131100 7082990250 62900 62900 62900 62900 49
389 20250311 131000 7079908150 62900 62900 62900 62800 141
390 20250311 130900 7071046150 62900 62900 62900 62800 233
391 20250311 130800 7056391250 62900 62900 62900 62800 114
392 20250311 130700 7049230950 62900 62900 62900 62900 8
393 20250311 130600 7048727750 62800 62900 62900 62800 155
394 20250311 130500 7038988250 62800 62900 62900 62800 220
395 20250311 130400 7025160150 62900 62900 62900 62900 74
396 20250311 130300 7020505550 63000 62800 63000 62800 221
397 20250311 130200 7006623150 62900 62800 62900 62800 93
398 20250311 130100 7000779150 62900 62800 62900 62800 81
399 20250311 130000 6995691150 62900 62900 62900 62900 5
400 20250311 125900 6995376650 62900 62800 62900 62800 96
401 20250311 125800 6989342250 62800 62900 62900 62800 101
402 20250311 125700 6982995850 62900 62900 62900 62900 4
403 20250311 125600 6982744250 62900 62900 62900 62800 124
404 20250311 125500 6974955650 62900 62800 63000 62800 9
405 20250311 125400 6974389550 63000 63000 63000 62800 102
406 20250311 125300 6967975250 62900 63000 63000 62800 147
407 20250311 125200 6958726150 63000 63000 63000 62800 79
408 20250311 125100 6953760850 62900 62900 62900 62900 76
409 20250311 125000 6948980450 62800 63000 63000 62800 189
410 20250311 124900 6937091750 62900 62900 63000 62900 125
411 20250311 124800 6929228850 62900 62900 62900 62900 20
412 20250311 124700 6927970850 62800 63000 63000 62800 125
413 20250311 124600 6920109750 62900 63000 63050 62900 725
414 20250311 124500 6874435650 62900 63000 63000 62800 171
415 20250311 124400 6863674950 63000 63000 63000 63000 49
416 20250311 124300 6860587950 63000 63000 63000 62900 134
417 20250311 124200 6852152150 62950 63000 63000 62900 445
418 20250311 124100 6824131150 63000 63000 63000 62900 16
419 20250311 124000 6823123950 63000 62900 63000 62800 146
420 20250311 123900 6813940100 62900 62900 62900 62800 338
421 20250311 123800 6792685600 62900 63000 63000 62800 388
422 20250311 123700 6768284200 63000 63000 63000 63000 29
423 20250311 123600 6766457200 63000 62900 63000 62900 138
424 20250311 123500 6757771800 63000 62900 63000 62900 95
425 20250311 123400 6751796100 62900 62900 62900 62900 33
426 20250311 123300 6749720400 62800 62800 62900 62800 516
427 20250311 123200 6717282500 62800 62800 62800 62800 7
428 20250311 123100 6716842900 62900 62800 62900 62700 377
429 20250311 123000 6693173100 62800 62800 62800 62800 186
430 20250311 122900 6681492300 62800 62800 62800 62700 90
431 20250311 122800 6675846950 62700 62750 62900 62700 743
432 20250311 122700 6629222850 62800 62800 62800 62750 125
433 20250311 122600 6621376350 62800 62800 62800 62700 214
434 20250311 122500 6607937750 62800 62700 62800 62700 76
435 20250311 122400 6603165550 62700 62800 62800 62700 82
436 20250311 122300 6598022800 62800 62700 62800 62700 328
437 20250311 122200 6577425100 62700 62800 62800 62700 264
438 20250311 122100 6560870800 62800 62800 62800 62800 4
439 20250311 122000 6560619600 62800 62700 62800 62700 82
440 20250311 121900 6555477900 62800 62800 62800 62700 27
441 20250311 121800 6553784600 62800 62700 62800 62700 91
442 20250311 121700 6548077400 62800 62700 62800 62700 10
443 20250311 121600 6547450100 62800 62700 62800 62700 21
444 20250311 121500 6546133000 62800 62800 62800 62700 126
445 20250311 121400 6538232300 62800 62800 62800 62800 5
446 20250311 121300 6537918300 62800 62800 62800 62700 73
447 20250311 121200 6533340800 62800 62800 62800 62700 78
448 20250311 121100 6528447100 62800 62750 62800 62600 93
449 20250311 121000 6522616050 62800 62700 62800 62700 571
450 20250311 120900 6486800750 62700 62600 62700 62600 311
451 20250311 120800 6467308650 62700 62700 62700 62600 46
452 20250311 120700 6464427550 62700 62700 62700 62600 46
453 20250311 120600 6461543450 62600 62700 62700 62600 75
454 20250311 120500 6456847900 62700 62700 62700 62700 26
455 20250311 120400 6455217700 62600 62600 62600 62500 127
456 20250311 120300 6447274400 62600 62600 62600 62500 17
457 20250311 120200 6446210800 62600 62600 62600 62500 87
458 20250311 120100 6440771600 62600 62600 62600 62600 35
459 20250311 120000 6438580600 62500 62600 62600 62500 44
460 20250311 115900 6435828200 62600 62600 62700 62600 436
461 20250311 115800 6408534300 62600 62700 62700 62600 16
462 20250311 115700 6407532300 62700 62700 62700 62600 77
463 20250311 115600 6402711300 62700 62700 62700 62700 13
464 20250311 115500 6401896200 62700 62500 62700 62500 165
465 20250311 115400 6391574000 62600 62600 62600 62600 6
466 20250311 115300 6391198400 62600 62600 62600 62500 81
467 20250311 115200 6386134700 62600 62500 62600 62500 128
468 20250311 115100 6378123300 62600 62600 62600 62500 12
469 20250311 115000 6377372800 62600 62600 62600 62500 74
470 20250311 114900 6372747400 62600 62600 62600 62600 4
471 20250311 114800 6372497000 62600 62700 62700 62500 75
472 20250311 114700 6367808800 62700 62600 62700 62600 51
473 20250311 114600 6364616100 62600 62600 62600 62500 88
474 20250311 114500 6359114400 62600 62700 62700 62600 439
475 20250311 114400 6331631700 62700 62500 62700 62500 93
476 20250311 114300 6325816300 62700 62600 62700 62600 65
477 20250311 114200 6321746500 62700 62700 62700 62700 12
478 20250311 114100 6320994100 62600 62700 62700 62500 86
479 20250311 114000 6315613600 62600 62600 62700 62600 54
480 20250311 113900 6312233000 62600 62600 62700 62500 192
481 20250311 113800 6300215300 62600 62600 62600 62600 219
482 20250311 113700 6286505900 62500 62500 62500 62400 109
483 20250311 113600 6279700600 62500 62500 62500 62500 8
484 20250311 113500 6279200600 62500 62500 62500 62400 136
485 20250311 113400 6270700700 62400 62500 62500 62400 93
486 20250311 113300 6264896800 62600 62400 62600 62400 217
487 20250311 113200 6251340300 62400 62400 62500 62300 144
488 20250311 113100 6242360600 62500 62400 62500 62400 425
489 20250311 113000 6215840400 62400 62400 62400 62300 144
490 20250311 112900 6206861800 62400 62400 62500 62400 45
491 20250311 112800 6204053700 62400 62400 62400 62300 95
492 20250311 112700 6198132600 62400 62400 62500 62400 97
493 20250311 112600 6192079600 62400 62400 62400 62300 168
494 20250311 112500 6181611900 62400 62400 62500 62300 299
495 20250311 112400 6162960950 62400 62400 62500 62400 11
496 20250311 112300 6162274250 62500 62600 62600 62300 141
497 20250311 112200 6153478850 62600 62700 62700 62600 121
498 20250311 112100 6145894150 62700 62500 62700 62300 303
499 20250311 112000 6126973150 62500 62500 62500 62400 15
500 20250311 111900 6126036200 62400 62200 62500 62100 103
501 20250311 111800 6119623850 62100 62400 62600 62100 1522
502 20250311 111700 6024804050 62600 62500 62600 62500 38
503 20250311 111600 6022428550 62300 62300 62400 62200 353
504 20250311 111500 6000421350 62300 62300 62300 62300 10
505 20250311 111400 5999798350 62300 62300 62300 62200 116
506 20250311 111300 5992578550 62300 62300 62300 62300 79
507 20250311 111200 5987656850 62200 62300 62300 62100 269
508 20250311 111100 5970918450 62200 62200 62200 62200 45
509 20250311 111000 5968119450 62200 62200 62200 62200 8
510 20250311 110900 5967621850 62300 62200 62300 62100 202
511 20250311 110800 5955064250 62200 62100 62200 62100 110
512 20250311 110700 5948232800 62100 62100 62100 62000 212
513 20250311 110600 5935081100 62100 62100 62100 62100 15
514 20250311 110500 5934149600 62100 62200 62200 62000 132
515 20250311 110400 5925956700 62200 62100 62200 62100 23
516 20250311 110300 5924527100 62100 62000 62100 62000 81
517 20250311 110200 5919504000 62200 62100 62200 62100 270
518 20250311 110100 5902736700 62100 62100 62100 62100 23
519 20250311 110000 5901308400 62000 62100 62100 62000 111
520 20250311 105900 5894424500 62100 62200 62200 62100 45
521 20250311 105800 5891628700 62200 62200 62200 62000 96
522 20250311 105700 5885669200 62200 62200 62300 62100 74
523 20250311 105600 5881069000 62200 62100 62200 62000 406
524 20250311 105500 5855858900 62100 62100 62300 62000 2316
525 20250311 105400 5712028900 62200 62100 62300 62100 212
526 20250311 105300 5698851400 62100 62200 62300 62100 119
527 20250311 105200 5691453600 62200 62200 62200 62100 16
528 20250311 105100 5690458900 62100 62300 62300 62100 393
529 20250311 105000 5666022400 62200 62300 62300 62200 170
530 20250311 104900 5655448250 62200 62200 62200 62100 139
531 20250311 104800 5646809450 62200 62200 62300 62100 142
532 20250311 104700 5637978650 62200 62200 62200 62100 487
533 20250311 104600 5607729250 62200 62200 62300 62100 315
534 20250311 104500 5588155550 62100 62200 62300 62100 314
535 20250311 104400 5568627650 62100 62100 62300 62100 468
536 20250311 104300 5539522450 62200 62200 62300 62100 237
537 20250311 104200 5524763150 62200 62200 62300 62100 62
538 20250311 104100 5520909650 62200 62200 62300 62200 24
539 20250311 104000 5519416650 62200 62200 62200 62200 79
540 20250311 103900 5514502850 62100 62200 62200 62100 134
541 20250311 103800 5506171050 62100 62200 62200 62100 131
542 20250311 103700 5498034950 62200 62200 62200 62100 34
543 20250311 103600 5495921000 62200 62200 62400 62100 47
544 20250311 103500 5492998600 62200 62400 62400 62000 7260
545 20250311 103400 5042537700 62400 62400 62400 62200 1487
546 20250311 103300 4949919400 62500 62500 62500 62400 28
547 20250311 103200 4948171600 62400 62500 62500 62400 97
548 20250311 103100 4942112100 62500 62400 62500 62400 128
549 20250311 103000 4934124700 62400 62500 62500 62400 254
550 20250311 102900 4918262550 62500 62600 62600 62400 353
551 20250311 102800 4896191450 62550 62500 62600 62450 159
552 20250311 102700 4886253150 62500 62400 62500 62400 1130
553 20250311 102600 4815740550 62400 62400 62400 62400 34
554 20250311 102500 4813618950 62400 62300 62400 62300 143
555 20250311 102400 4804708650 62300 62300 62300 62200 21
556 20250311 102300 4803400450 62300 62300 62300 62300 548
557 20250311 102200 4769260050 62300 62300 62300 62200 75
558 20250311 102100 4764594550 62300 62300 62300 62100 554
559 20250311 102000 4730135450 62300 62300 62300 62200 374
560 20250311 101900 4706871750 62300 62100 62300 62100 123
561 20250311 101800 4699225750 62200 62100 62200 62100 354
562 20250311 101700 4677229250 62200 62200 62300 62200 3149
563 20250311 101600 4481357550 62300 62300 62300 62200 194
564 20250311 101500 4469289050 62300 62300 62400 62200 215
565 20250311 101400 4455896550 62300 62400 62400 62300 587
566 20250311 101300 4419325950 62400 62400 62400 62300 31
567 20250311 101200 4417391750 62300 62400 62400 62300 53
568 20250311 101100 4414088850 62400 62300 62400 62300 184
569 20250311 101000 4402625550 62300 62300 62300 62200 149
570 20250311 100900 4393344450 62300 62400 62400 62200 3009
571 20250311 100800 4205793700 62500 62500 62500 62400 33
572 20250311 100700 4203733900 62400 62400 62500 62400 187
573 20250311 100600 4192053000 62400 62500 62500 62400 157
574 20250311 100500 4182242000 62400 62500 62500 62400 66
575 20250311 100400 4178122700 62400 62500 62500 62400 162
576 20250311 100300 4168013600 62500 62500 62500 62400 1140
577 20250311 100200 4096877200 62500 62400 62500 62400 435
578 20250311 100100 4069730750 62450 62400 62450 62400 77
579 20250311 100000 4064924200 62450 62450 62450 62450 16
580 20250311 095900 4063925000 62450 62450 62450 62400 428
581 20250311 095800 4037216900 62450 62450 62450 62400 122
582 20250311 095700 4029603850 62450 62400 62500 62400 320
583 20250311 095600 4009624100 62400 62400 62500 62400 502
584 20250311 095500 3978298300 62400 62550 62600 62400 7086
585 20250311 095400 3535620450 62600 62650 62650 62500 652
586 20250311 095300 3494812400 62700 62600 62700 62600 240
587 20250311 095200 3479785400 62600 62500 62600 62500 181
588 20250311 095100 3468463800 62500 62600 62600 62500 465
589 20250311 095000 3439383550 62600 62700 62700 62500 3054
590 20250311 094900 3248193850 62700 62600 62700 62600 409
591 20250311 094800 3222555550 62700 62700 62800 62700 1488
592 20250311 094700 3129248850 62800 62800 62800 62700 145
593 20250311 094600 3120148050 62800 62800 62800 62700 98
594 20250311 094500 3113999650 62800 62800 62800 62700 1055
595 20250311 094400 3047757650 62800 62900 62900 62800 376
596 20250311 094300 3024124250 62800 62900 63000 62800 291
597 20250311 094200 3005822750 63000 63000 63000 62900 136
598 20250311 094100 2997264850 63000 63000 63000 62900 215
599 20250311 094000 2983722850 63000 62900 63000 62800 207
600 20250311 093900 2970712350 62900 62800 62950 62800 180
601 20250311 093800 2959398850 62800 62800 62900 62800 158
602 20250311 093700 2949468850 62800 62900 62900 62700 1092
603 20250311 093600 2880918650 62900 62900 62900 62800 171
604 20250311 093500 2870163750 62900 62900 62950 62800 395
605 20250311 093400 2845321100 62900 63000 63000 62900 560
606 20250311 093300 2810090600 63000 62900 63000 62900 159
607 20250311 093200 2800081100 62900 62900 62900 62800 54
608 20250311 093100 2796684600 62800 62900 63200 62800 357
609 20250311 093000 2774216500 62900 62900 63000 62900 197
610 20250311 092900 2761816300 62900 62700 62900 62700 364
611 20250311 092800 2738941700 62700 62800 62900 62600 3787
612 20250311 092700 2501427400 62800 62800 62900 62700 2076
613 20250311 092600 2371074550 62800 63000 63000 62800 688
614 20250311 092500 2327799750 63000 62900 63000 62900 38
615 20250311 092400 2325406450 62900 63000 63000 62900 1005
616 20250311 092300 2262190950 63000 62950 63000 62950 160
617 20250311 092200 2252117800 62900 62800 62900 62750 777
618 20250311 092100 2203319050 62800 62900 62950 62800 2768
619 20250311 092000 2029376100 62900 62800 62950 62800 764
620 20250311 091900 1981326750 62900 63100 63100 62800 2113
621 20250311 091800 1848258850 63100 63100 63100 63000 291
622 20250311 091700 1829912750 63100 63000 63100 63000 677
623 20250311 091600 1787261250 62900 63000 63000 62900 137
624 20250311 091500 1778639650 62900 62800 63000 62800 343
625 20250311 091400 1757078150 62700 62800 62800 62700 380
626 20250311 091300 1733249600 62600 62700 62800 62600 896
627 20250311 091200 1677075200 62700 62500 62750 62400 1292
628 20250311 091100 1596188250 62500 62800 62800 62500 3815
629 20250311 091000 1357404350 62800 63000 63000 62700 2272
630 20250311 090900 1214670650 62900 63000 63000 62800 3859
631 20250311 090800 971782750 63100 63200 63200 63000 773
632 20250311 090700 922972450 63200 63400 63400 63100 2318
633 20250311 090600 776504800 63400 63700 63700 63300 1240
634 20250311 090500 697815900 63700 63600 63700 63600 196
635 20250311 090400 685337000 63500 63500 63700 63500 329
636 20250311 090300 664419300 63500 63400 63500 63400 309
637 20250311 090200 644826100 63300 63200 63600 63100 672
638 20250311 090100 602334000 63200 63800 63800 62700 2187
639 20250311 090000 464426100 63800 64000 64000 63200 7267

1
052690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,35340,38220000,2339508000,2530164000000,0.09
20250306,35212,38220000,2323992000,2522520000000,0.09
20250305,35028,38220000,2304842400,2514876000000,0.09
20250304,38842,38220000,2489772200,2449902000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 35340 38220000 2339508000 2530164000000 0.09
3 20250306 35212 38220000 2323992000 2522520000000 0.09
4 20250305 35028 38220000 2304842400 2514876000000 0.09
5 20250304 38842 38220000 2489772200 2449902000000 0.10