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

650
066570/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194800,104929395800,81800,81800,81800,81800,49671
20250311,194700,104929395800,81800,81800,81800,81800,0
20250311,194600,104929395800,81800,81800,81800,81800,0
20250311,194500,104929395800,81800,81800,81800,81800,0
20250311,194400,104929395800,81800,81800,81800,81800,0
20250311,194300,104929395800,81800,81800,81800,81800,0
20250311,194200,104929395800,81800,81800,81800,81800,0
20250311,194100,104929395800,81800,81800,81800,81800,0
20250311,194000,104929395800,81800,81800,81800,81800,0
20250311,193900,104929395800,81800,81800,81800,81800,0
20250311,193800,104929395800,81800,81800,81800,81800,0
20250311,193700,104929395800,81800,81800,81800,81800,0
20250311,193600,104929395800,81800,81800,81800,81800,0
20250311,193500,104929395800,81800,81800,81800,81800,0
20250311,193400,104929395800,81800,81800,81800,81800,0
20250311,193300,104929395800,81800,81800,81800,81800,0
20250311,193200,104929395800,81800,81800,81800,81800,0
20250311,193100,104929395800,81800,81800,81800,81800,0
20250311,193000,104929395800,81800,81800,81800,81800,0
20250311,192900,104929395800,81800,81800,81800,81800,0
20250311,192800,104929395800,81800,81800,81800,81800,0
20250311,192700,104929395800,81800,81800,81800,81800,0
20250311,192600,104929395800,81800,81800,81800,81800,0
20250311,192500,104929395800,81800,81800,81800,81800,0
20250311,192400,104929395800,81800,81800,81800,81800,0
20250311,192300,104929395800,81800,81800,81800,81800,0
20250311,192200,104929395800,81800,81800,81800,81800,0
20250311,192100,104929395800,81800,81800,81800,81800,0
20250311,192000,104929395800,81800,81800,81800,81800,0
20250311,191900,104929395800,81800,81800,81800,81800,0
20250311,191800,104929395800,81800,81800,81800,81800,49671
20250311,191700,104929395800,81800,81800,81800,81800,0
20250311,191600,104929395800,81800,81800,81800,81800,0
20250311,191500,104929395800,81800,81800,81800,81800,0
20250311,191400,104929395800,81800,81800,81800,81800,0
20250311,191300,104929395800,81800,81800,81800,81800,0
20250311,191200,104929395800,81800,81800,81800,81800,0
20250311,191100,104929395800,81800,81800,81800,81800,0
20250311,191000,104929395800,81800,81800,81800,81800,0
20250311,190900,104929395800,81800,81800,81800,81800,0
20250311,190800,104929395800,81800,81800,81800,81800,0
20250311,190700,104929395800,81800,81800,81800,81800,0
20250311,190600,104929395800,81800,81800,81800,81800,0
20250311,190500,104929395800,81800,81800,81800,81800,0
20250311,190400,104929395800,81800,81800,81800,81800,0
20250311,190300,104929395800,81800,81800,81800,81800,0
20250311,190200,104929395800,81800,81800,81800,81800,0
20250311,190100,104929395800,81800,81800,81800,81800,0
20250311,190000,104929395800,81800,81800,81800,81800,0
20250311,185900,104929395800,81800,81800,81800,81800,0
20250311,185800,104929395800,81800,81800,81800,81800,0
20250311,185700,104929395800,81800,81800,81800,81800,0
20250311,185600,104929395800,81800,81800,81800,81800,0
20250311,185500,104929395800,81800,81800,81800,81800,0
20250311,185400,104929395800,81800,81800,81800,81800,0
20250311,185300,104929395800,81800,81800,81800,81800,0
20250311,185200,104929395800,81800,81800,81800,81800,0
20250311,185100,104929395800,81800,81800,81800,81800,0
20250311,185000,104929395800,81800,81800,81800,81800,0
20250311,184900,104929395800,81800,81800,81800,81800,0
20250311,184800,104929395800,81800,81800,81800,81800,49671
20250311,184700,104929395800,81800,81800,81800,81800,0
20250311,184600,104929395800,81800,81800,81800,81800,0
20250311,184500,104929395800,81800,81800,81800,81800,0
20250311,184400,104929395800,81800,81800,81800,81800,0
20250311,184300,104929395800,81800,81800,81800,81800,0
20250311,184200,104929395800,81800,81800,81800,81800,0
20250311,184100,104929395800,81800,81800,81800,81800,0
20250311,184000,104929395800,81800,81800,81800,81800,0
20250311,183900,104929395800,81800,81800,81800,81800,0
20250311,183800,104929395800,81800,81800,81800,81800,0
20250311,183700,104929395800,81800,81800,81800,81800,0
20250311,183600,104929395800,81800,81800,81800,81800,0
20250311,183500,104929395800,81800,81800,81800,81800,0
20250311,183400,104929395800,81800,81800,81800,81800,0
20250311,183300,104929395800,81800,81800,81800,81800,0
20250311,183200,104929395800,81800,81800,81800,81800,0
20250311,183100,104929395800,81800,81800,81800,81800,0
20250311,183000,104929395800,81800,81800,81800,81800,0
20250311,182900,104929395800,81800,81800,81800,81800,0
20250311,182800,104929395800,81800,81800,81800,81800,0
20250311,182700,104929395800,81800,81800,81800,81800,0
20250311,182600,104929395800,81800,81800,81800,81800,0
20250311,182500,104929395800,81800,81800,81800,81800,0
20250311,182400,104929395800,81800,81800,81800,81800,0
20250311,182300,104929395800,81800,81800,81800,81800,0
20250311,182200,104929395800,81800,81800,81800,81800,0
20250311,182100,104929395800,81800,81800,81800,81800,0
20250311,182000,104929395800,81800,81800,81800,81800,0
20250311,181900,104929395800,81800,81800,81800,81800,0
20250311,181800,104929395800,81800,81800,81800,81800,49671
20250311,181700,104929395800,81800,81800,81800,81800,0
20250311,181600,104929395800,81800,81800,81800,81800,0
20250311,181500,104929395800,81800,81800,81800,81800,0
20250311,181400,104929395800,81800,81800,81800,81800,0
20250311,181300,104929395800,81800,81800,81800,81800,0
20250311,181200,104929395800,81800,81800,81800,81800,0
20250311,181100,104929395800,81800,81800,81800,81800,0
20250311,181000,104929395800,81800,81800,81800,81800,0
20250311,180900,104929395800,81800,81800,81800,81800,0
20250311,180800,104929395800,81800,81800,81800,81800,0
20250311,180700,104929395800,81800,81800,81800,81800,0
20250311,180600,104929395800,81800,81800,81800,81800,0
20250311,180500,104929395800,81800,81800,81800,81800,0
20250311,180400,104929395800,81800,81800,81800,81800,0
20250311,180300,104929395800,81800,81800,81800,81800,0
20250311,180200,104929395800,81800,81800,81800,81800,0
20250311,180100,104929395800,81800,81800,81800,81800,0
20250311,180000,104929395800,81800,81800,81800,81800,0
20250311,175900,104929395800,81800,81800,81800,81800,0
20250311,175800,104929395800,81800,81800,81800,81800,0
20250311,175700,104929395800,81800,81800,81800,81800,0
20250311,175600,104929395800,81800,81800,81800,81800,0
20250311,175500,104929395800,81800,81800,81800,81800,0
20250311,175400,104929395800,81800,81800,81800,81800,0
20250311,175300,104929395800,81800,81800,81800,81800,0
20250311,175200,104929395800,81800,81800,81800,81800,0
20250311,175100,104929395800,81800,81800,81800,81800,0
20250311,175000,104929395800,81800,81800,81800,81800,0
20250311,174900,104929395800,81800,81800,81800,81800,0
20250311,174800,104929395800,81800,81800,81800,81800,49671
20250311,174700,104929395800,81800,81800,81800,81800,0
20250311,174600,104929395800,81800,81800,81800,81800,0
20250311,174500,104929395800,81800,81800,81800,81800,0
20250311,174400,104929395800,81800,81800,81800,81800,0
20250311,174300,104929395800,81800,81800,81800,81800,0
20250311,174200,104929395800,81800,81800,81800,81800,0
20250311,174100,104929395800,81800,81800,81800,81800,0
20250311,174000,104929395800,81800,81800,81800,81800,0
20250311,173900,104929395800,81800,81800,81800,81800,0
20250311,173800,104929395800,81800,81800,81800,81800,0
20250311,173700,104929395800,81800,81800,81800,81800,0
20250311,173600,104929395800,81800,81800,81800,81800,0
20250311,173500,104929395800,81800,81800,81800,81800,0
20250311,173400,104929395800,81800,81800,81800,81800,0
20250311,173300,104929395800,81800,81800,81800,81800,0
20250311,173200,104929395800,81800,81800,81800,81800,0
20250311,173100,104929395800,81800,81800,81800,81800,0
20250311,173000,104929395800,81800,81800,81800,81800,0
20250311,172900,104929395800,81800,81800,81800,81800,0
20250311,172800,104929395800,81800,81800,81800,81800,0
20250311,172700,104929395800,81800,81800,81800,81800,0
20250311,172600,104929395800,81800,81800,81800,81800,0
20250311,172500,104929395800,81800,81800,81800,81800,0
20250311,172400,104929395800,81800,81800,81800,81800,0
20250311,172300,104929395800,81800,81800,81800,81800,0
20250311,172200,104929395800,81800,81800,81800,81800,0
20250311,172100,104929395800,81800,81800,81800,81800,0
20250311,172000,104929395800,81800,81800,81800,81800,0
20250311,171900,104929395800,81800,81800,81800,81800,0
20250311,171800,104929395800,81800,81800,81800,81800,49671
20250311,171700,104929395800,81800,81800,81800,81800,0
20250311,171600,104929395800,81800,81800,81800,81800,0
20250311,171500,104929395800,81800,81800,81800,81800,0
20250311,171400,104929395800,81800,81800,81800,81800,0
20250311,171300,104929395800,81800,81800,81800,81800,0
20250311,171200,104929395800,81800,81800,81800,81800,0
20250311,171100,104929395800,81800,81800,81800,81800,0
20250311,171000,104929395800,81800,81800,81800,81800,0
20250311,170900,104929395800,81800,81800,81800,81800,0
20250311,170800,104929395800,81800,81800,81800,81800,0
20250311,170700,104929395800,81800,81800,81800,81800,0
20250311,170600,104929395800,81800,81800,81800,81800,0
20250311,170500,104929395800,81800,81800,81800,81800,0
20250311,170400,104929395800,81800,81800,81800,81800,0
20250311,170300,104929395800,81800,81800,81800,81800,0
20250311,170200,104929395800,81800,81800,81800,81800,0
20250311,170100,104929395800,81800,81800,81800,81800,0
20250311,170000,104929395800,81800,81800,81800,81800,0
20250311,165900,104929395800,81800,81800,81800,81800,0
20250311,165800,104929395800,81800,81800,81800,81800,0
20250311,165700,104929395800,81800,81800,81800,81800,0
20250311,165600,104929395800,81800,81800,81800,81800,0
20250311,165500,104929395800,81800,81800,81800,81800,0
20250311,165400,104929395800,81800,81800,81800,81800,0
20250311,165300,104929395800,81800,81800,81800,81800,0
20250311,165200,104929395800,81800,81800,81800,81800,0
20250311,165100,104929395800,81800,81800,81800,81800,0
20250311,165000,104929395800,81800,81800,81800,81800,0
20250311,164900,104929395800,81800,81800,81800,81800,0
20250311,164800,104929395800,81800,81800,81800,81800,49671
20250311,164700,104929395800,81800,81800,81800,81800,0
20250311,164600,104929395800,81800,81800,81800,81800,0
20250311,164500,104929395800,81800,81800,81800,81800,0
20250311,164400,104929395800,81800,81800,81800,81800,0
20250311,164300,104929395800,81800,81800,81800,81800,0
20250311,164200,104929395800,81800,81800,81800,81800,0
20250311,164100,104929395800,81800,81800,81800,81800,0
20250311,164000,104929395800,81800,81800,81800,81800,0
20250311,163900,104929395800,81800,81800,81800,81800,0
20250311,163800,104929395800,81800,81800,81800,81800,0
20250311,163700,104929395800,81800,81800,81800,81800,0
20250311,163600,104929395800,81800,81800,81800,81800,0
20250311,163500,104929395800,81800,81800,81800,81800,0
20250311,163400,104929395800,81800,81800,81800,81800,0
20250311,163300,104929395800,81800,81800,81800,81800,0
20250311,163200,104929395800,81800,81800,81800,81800,0
20250311,163100,104929395800,81800,81800,81800,81800,0
20250311,163000,104929395800,81800,81800,81800,81800,0
20250311,162900,104929395800,81800,81800,81800,81800,0
20250311,162800,104929395800,81800,81800,81800,81800,0
20250311,162700,104929395800,81800,81800,81800,81800,0
20250311,162600,104929395800,81800,81800,81800,81800,0
20250311,162500,104929395800,81800,81800,81800,81800,0
20250311,162400,104929395800,81800,81800,81800,81800,0
20250311,162300,104929395800,81800,81800,81800,81800,0
20250311,162200,104929395800,81800,81800,81800,81800,0
20250311,162100,104929395800,81800,81800,81800,81800,0
20250311,162000,104929395800,81800,81800,81800,81800,0
20250311,161900,104929395800,81800,81800,81800,81800,0
20250311,161800,104929395800,81800,81800,81800,81800,49671
20250311,161700,104929395800,81800,81800,81800,81800,0
20250311,161600,104929395800,81800,81800,81800,81800,0
20250311,161500,104929395800,81800,81800,81800,81800,0
20250311,161400,104929395800,81800,81800,81800,81800,0
20250311,161300,104929395800,81800,81800,81800,81800,0
20250311,161200,104929395800,81800,81800,81800,81800,0
20250311,161100,104929395800,81800,81800,81800,81800,0
20250311,161000,104929395800,81800,81800,81800,81800,0
20250311,160900,104929395800,81800,81800,81800,81800,0
20250311,160800,104929395800,81800,81800,81800,81800,0
20250311,160700,104929395800,81800,81800,81800,81800,0
20250311,160600,104929395800,81800,81800,81800,81800,0
20250311,160500,104929395800,81800,81800,81800,81800,0
20250311,160400,104929395800,81800,81800,81800,81800,0
20250311,160300,104929395800,81800,81800,81800,81800,0
20250311,160200,104929395800,81800,81800,81800,81800,0
20250311,160100,104929395800,81800,81800,81800,81800,0
20250311,160000,104929395800,81800,81800,81800,81800,0
20250311,155900,104929395800,81800,81800,81800,81800,0
20250311,155800,104929395800,81800,81800,81800,81800,0
20250311,155700,104929395800,81800,81800,81800,81800,0
20250311,155600,104929395800,81800,81800,81800,81800,0
20250311,155500,104929395800,81800,81800,81800,81800,0
20250311,155400,104929395800,81800,81800,81800,81800,0
20250311,155300,104929395800,81800,81800,81800,81800,0
20250311,155200,104929395800,81800,81800,81800,81800,0
20250311,155100,104929395800,81800,81800,81800,81800,0
20250311,155000,104929395800,81800,81800,81800,81800,0
20250311,154900,104929395800,81800,81800,81800,81800,0
20250311,154800,104929395800,81800,81800,81800,81800,49671
20250311,154700,104929395800,81800,81800,81800,81800,0
20250311,154600,104929395800,81800,81800,81800,81800,0
20250311,154500,104929395800,81800,81800,81800,81800,0
20250311,154400,104929395800,81800,81800,81800,81800,0
20250311,154300,104929395800,81800,81800,81800,81800,0
20250311,154200,104929395800,81800,81800,81800,81800,0
20250311,154100,104929395800,81800,81800,81800,81800,0
20250311,154000,104929395800,81800,81800,81800,81800,0
20250311,153900,104929395800,81800,81800,81800,81800,0
20250311,153800,104929395800,81800,81800,81800,81800,0
20250311,153700,104929395800,81800,81800,81800,81800,0
20250311,153600,104929395800,81800,81800,81800,81800,0
20250311,153500,104929395800,81800,81800,81800,81800,0
20250311,153400,104929395800,81800,81800,81800,81800,0
20250311,153300,104929395800,81800,81800,81800,81800,0
20250311,153200,104929395800,81800,81800,81800,81800,0
20250311,153100,104929395800,81800,81800,81800,81800,0
20250311,153000,104929395800,81800,81800,81800,81800,49671
20250311,152900,100866308000,81900,81900,81900,81900,0
20250311,152800,100866308000,81900,81900,81900,81900,0
20250311,152700,100866308000,81900,81900,81900,81900,0
20250311,152600,100866308000,81900,81900,81900,81900,0
20250311,152500,100866308000,81900,81900,81900,81900,0
20250311,152400,100866308000,81900,81900,81900,81900,0
20250311,152300,100866308000,81900,81900,81900,81900,0
20250311,152200,100866308000,81900,81900,81900,81900,0
20250311,152100,100866308000,81900,81900,81900,81900,0
20250311,152000,100866308000,81900,81900,81900,81900,0
20250311,151900,100866308000,81900,82000,82100,81900,2442
20250311,151800,100666094550,82000,82200,82200,82000,1532
20250311,151700,100540382350,82100,82100,82300,82100,1522
20250311,151600,100415326550,82100,82300,82300,82100,3256
20250311,151500,100147670050,82300,82200,82300,82100,2284
20250311,151400,99959830150,82200,82200,82300,82100,2391
20250311,151300,99763360650,82100,82300,82300,82100,1901
20250311,151200,99607084050,82300,82200,82400,82200,2224
20250311,151100,99424077300,82200,82400,82400,82200,2258
20250311,151000,99238154850,82400,82300,82400,82200,2961
20250311,150900,98994424800,82300,82300,82400,82200,3936
20250311,150800,98670502750,82300,82200,82300,82100,2779
20250311,150700,98442037550,82200,82200,82300,82100,2745
20250311,150600,98216271400,82200,82300,82300,82100,1508
20250311,150500,98092237650,82300,82200,82300,82000,3046
20250311,150400,97842009050,82200,82100,82200,81900,2322
20250311,150300,97651405250,82100,82100,82300,82100,3544
20250311,150200,97360273900,82100,82100,82200,81900,1734
20250311,150100,97217960100,82100,82200,82200,82000,2328
20250311,150000,97026863900,82200,82200,82300,82000,1624
20250311,145900,96893416100,82200,82100,82300,82100,2067
20250311,145800,96723421100,82100,82300,82400,82000,4389
20250311,145700,96362450100,82300,82200,82350,82200,3388
20250311,145600,96083644800,82200,82300,82300,82000,3429
20250311,145500,95801837750,82300,82300,82400,82200,2209
20250311,145400,95619973100,82400,82300,82400,82200,3341
20250311,145300,95344940400,82300,82300,82300,82200,2852
20250311,145200,95110270650,82300,82400,82500,82200,2541
20250311,145100,94901014200,82300,82500,82500,82300,3574
20250311,145000,94606392100,82500,82500,82500,82400,3631
20250311,144900,94306945850,82500,82400,82500,82300,2412
20250311,144800,94108169100,82400,82400,82500,82000,6206
20250311,144700,93596750450,82400,82500,82600,82400,9194
20250311,144600,92838283900,82400,82300,82500,82300,4664
20250311,144500,92453893600,82300,82000,82300,81900,8052
20250311,144400,91792788500,82000,81700,82000,81700,2665
20250311,144300,91574520700,81700,82000,82000,81700,4903
20250311,144200,91173485250,81900,82100,82100,81800,3108
20250311,144100,90918748750,82100,82000,82100,81900,2188
20250311,144000,90739272450,82000,82200,82200,81900,2843
20250311,143900,90506032850,82100,82100,82200,82000,2261
20250311,143800,90320397050,82000,82100,82100,81900,2282
20250311,143700,90133223600,82000,82200,82200,82000,3201
20250311,143600,89870253600,82200,82200,82300,82100,2995
20250311,143500,89624125000,82100,82200,82200,82100,2633
20250311,143400,89407777050,82200,82200,82300,82000,3190
20250311,143300,89145718550,82300,82200,82400,82200,3354
20250311,143200,88869780950,82200,82400,82400,82200,2811
20250311,143100,88638427800,82400,82500,82500,82300,3242
20250311,143000,88371327200,82500,82400,82600,82400,3076
20250311,142900,88117604400,82500,82300,82600,82200,18608
20250311,142800,86583039100,82300,82200,82300,82200,4927
20250311,142700,86177640600,82300,82300,82300,82200,2981
20250311,142600,85932352100,82300,82200,82300,82100,2486
20250311,142500,85727954300,82200,82200,82300,82100,4145
20250311,142400,85387225300,82200,82000,82200,82000,4243
20250311,142300,85038686750,82100,82100,82200,82000,7213
20250311,142200,84446374250,82100,82200,82300,82100,8993
20250311,142100,83706999500,82100,82000,82200,81900,4809
20250311,142000,83312241700,82000,81900,82000,81800,3234
20250311,141900,83047314600,81900,81800,82100,81700,12272
20250311,141800,82041989300,81800,81900,82000,81700,5454
20250311,141700,81595461750,82000,81900,82000,81800,2978
20250311,141600,81351519950,81900,82100,82100,81900,6676
20250311,141500,80804191350,82100,81900,82100,81800,6074
20250311,141400,80306137250,81900,81600,81900,81600,3699
20250311,141300,80003691250,81600,81800,81800,81600,3221
20250311,141200,79740407950,81700,81700,81800,81500,14193
20250311,141100,78582074500,81700,81700,81750,81600,3605
20250311,141000,78287605100,81600,81300,81800,81200,15046
20250311,140900,77063507600,81300,81600,81600,81200,7864
20250311,140800,76423369100,81600,81800,81900,81500,7276
20250311,140700,75829164100,81800,81900,82000,81700,4595
20250311,140600,75453190900,81900,82100,82100,81900,4913
20250311,140500,75050306700,82000,82100,82200,82000,3212
20250311,140400,74786645600,82000,81900,82100,81800,11063
20250311,140300,73880210050,81900,82150,82200,81900,4502
20250311,140200,73510993300,82100,82200,82200,82100,4059
20250311,140100,73177477600,82100,82250,82300,82100,4350
20250311,140000,72819961850,82200,82300,82300,82100,2992
20250311,135900,72573875600,82200,82200,82400,82100,4249
20250311,135800,72224255700,82300,82300,82400,82100,2448
20250311,135700,72022882200,82300,82300,82400,82100,10099
20250311,135600,71192180500,82300,82300,82300,82100,3870
20250311,135500,70873991600,82200,82400,82500,82200,14618
20250311,135400,69669312850,82400,82500,82500,82300,5968
20250311,135300,69177631850,82500,82500,82600,82400,4738
20250311,135200,68786711100,82500,82500,82600,82400,6692
20250311,135100,68234397550,82500,82400,82600,82300,10439
20250311,135000,67373184700,82300,82200,82700,82100,19554
20250311,134900,65761220000,82200,81900,82300,81900,24492
20250311,134800,63751458800,81900,81700,82000,81700,11748
20250311,134700,62789485900,81800,81600,81900,81500,11146
20250311,134600,61878423500,81700,81500,81700,81400,6027
20250311,134500,61386829450,81400,81600,81600,81400,2242
20250311,134400,61204059750,81500,81600,81700,81500,6238
20250311,134300,60695030050,81500,81500,81600,81300,5784
20250311,134200,60223559050,81400,81500,81500,81300,2809
20250311,134100,59994749200,81400,81500,81600,81400,2904
20250311,134000,59757906250,81500,81300,81600,81200,5258
20250311,133900,59329758450,81300,81600,81600,81000,5368
20250311,133800,58892845400,81600,81600,81700,81500,6925
20250311,133700,58327725400,81600,81400,81700,81300,15967
20250311,133600,57026740700,81400,80700,81400,80700,45708
20250311,133500,53324203550,80800,80700,80800,80600,9777
20250311,133400,52535165750,80600,80600,80700,80600,1808
20250311,133300,52389347800,80600,80600,80700,80500,3179
20250311,133200,52133113600,80600,80500,80600,80500,1576
20250311,133100,52006101400,80600,80500,80700,80500,6254
20250311,133000,51502030300,80600,80400,80600,80300,4046
20250311,132900,51176533850,80400,80400,80400,80200,2305
20250311,132800,50991376750,80400,80400,80400,80300,1968
20250311,132700,50833234850,80300,80300,80400,80300,722
20250311,132600,50775234850,80300,80300,80400,80200,1952
20250311,132500,50618452350,80300,80400,80400,80200,989
20250311,132400,50539033250,80300,80300,80400,80300,512
20250311,132300,50497895250,80400,80300,80400,80200,5375
20250311,132200,50066301050,80300,80600,80600,80200,3466
20250311,132100,49787573450,80500,80500,80600,80500,786
20250311,132000,49724278050,80500,80500,80600,80400,4387
20250311,131900,49370932300,80600,80500,80600,80500,3251
20250311,131800,49108958800,80600,80400,80600,80400,6182
20250311,131700,48611255650,80400,80500,80500,80400,1520
20250311,131600,48489007300,80500,80400,80500,80400,1232
20250311,131500,48389918750,80500,80400,80500,80300,2328
20250311,131400,48202757000,80400,80400,80500,80300,2207
20250311,131300,48025420000,80400,80400,80500,80400,1291
20250311,131200,47921521900,80500,80500,80500,80300,1352
20250311,131100,47812745050,80500,80500,80500,80350,1924
20250311,131000,47658013300,80400,80500,80500,80400,1661
20250311,130900,47524444100,80400,80300,80500,80300,2107
20250311,130800,47355030800,80400,80500,80500,80300,2314
20250311,130700,47169007550,80400,80400,80500,80400,593
20250311,130600,47121309650,80400,80300,80600,80300,3113
20250311,130500,46870915050,80300,80500,80600,80300,2908
20250311,130400,46636771050,80500,80400,80600,80400,4282
20250311,130300,46292069150,80400,80300,80500,80300,3417
20250311,130200,46017269550,80400,80300,80400,80300,833
20250311,130100,45950334000,80300,80600,80600,80300,3996
20250311,130000,45628848800,80600,80400,80600,80200,14435
20250311,125900,44467469300,80300,80300,80400,80200,2648
20250311,125800,44254802350,80300,80200,80400,80200,4754
20250311,125700,43873095950,80300,80200,80300,80200,1227
20250311,125600,43774640000,80200,80200,80300,80200,881
20250311,125500,43703930600,80300,80400,80500,80200,2546
20250311,125400,43499191200,80400,80200,80500,80100,11456
20250311,125300,42579259150,80200,80000,80200,79950,5283
20250311,125200,42156211350,80000,80000,80100,80000,1667
20250311,125100,42022794350,80000,80000,80100,79900,5333
20250311,125000,41596151050,80000,79900,80000,79900,3638
20250311,124900,41305233350,79900,79900,80000,79800,2084
20250311,124800,41138719850,80000,79800,80000,79800,6798
20250311,124700,40595694400,79800,79850,79900,79800,526
20250311,124600,40553680750,79800,79900,79900,79700,1215
20250311,124500,40456717050,79900,79800,79900,79700,1927
20250311,124400,40302911600,79800,79800,79900,79700,1102
20250311,124300,40214974050,79800,79800,79900,79700,3848
20250311,124200,39907879400,79800,79600,79800,79600,2769
20250311,124100,39687154700,79650,79600,79700,79550,741
20250311,124000,39628152900,79600,79700,79700,79500,1252
20250311,123900,39528489200,79700,79700,79700,79600,1481
20250311,123800,39410517000,79700,79600,79700,79600,745
20250311,123700,39351166350,79600,79700,79700,79600,1771
20250311,123600,39210078750,79600,79500,79700,79500,4033
20250311,123500,38889129050,79500,79400,79600,79400,1678
20250311,123400,38755739950,79400,79500,79500,79300,618
20250311,123300,38706658150,79500,79400,79500,79300,995
20250311,123200,38627653300,79400,79450,79500,79300,1008
20250311,123100,38547601500,79400,79400,79500,79400,610
20250311,123000,38499136100,79400,79500,79600,79400,2172
20250311,122900,38326478700,79400,79400,79500,79300,2792
20250311,122800,38104592200,79300,79400,79500,79300,813
20250311,122700,38040020450,79400,79400,79500,79350,1488
20250311,122600,37921853400,79500,79300,79500,79300,1590
20250311,122500,37795620950,79400,79300,79400,79200,1652
20250311,122400,37664623250,79300,79200,79300,79200,1067
20250311,122300,37580059750,79200,79200,79300,79200,1326
20250311,122200,37475025550,79200,79200,79300,79100,458
20250311,122100,37438736000,79200,79300,79300,79200,585
20250311,122000,37392359400,79300,79200,79400,79200,1985
20250311,121900,37235000500,79200,79100,79200,79100,655
20250311,121800,37183153300,79100,79100,79200,79100,456
20250311,121700,37147048800,79100,79100,79200,79100,763
20250311,121600,37086673100,79100,79200,79300,79100,444
20250311,121500,37051494700,79200,79300,79300,79200,590
20250311,121400,37004729600,79300,79300,79400,79300,763
20250311,121300,36944173150,79300,79400,79500,79300,1151
20250311,121200,36852793250,79400,79400,79500,79400,1534
20250311,121100,36730975850,79400,79300,79500,79300,1223
20250311,121000,36633842450,79300,79400,79400,79300,1172
20250311,120900,36540803750,79400,79200,79400,79200,1695
20250311,120800,36406281850,79300,79300,79400,79200,964
20250311,120700,36329828450,79200,79200,79300,79200,681
20250311,120600,36275854050,79300,79100,79300,79000,1206
20250311,120500,36180328050,79100,79100,79100,79000,589
20250311,120400,36133746450,79000,79100,79200,79000,1060
20250311,120300,36049899250,79200,79200,79200,79100,641
20250311,120200,35999156150,79100,79000,79200,79000,849
20250311,120100,35932004950,79000,78900,79100,78900,1822
20250311,120000,35788009650,79000,78900,79000,78800,684
20250311,115900,35734039850,78900,78800,78900,78700,1077
20250311,115800,35649152450,78700,78800,78800,78700,427
20250311,115700,35615518650,78800,78800,78900,78700,976
20250311,115600,35538604350,78800,78900,78900,78700,1316
20250311,115500,35434816950,79000,78900,79000,78800,691
20250311,115400,35380282950,78900,78800,78900,78800,684
20250311,115300,35326327250,78900,78800,78900,78800,409
20250311,115200,35294065650,78900,78900,78900,78800,1329
20250311,115100,35189311850,78900,78900,78900,78800,791
20250311,115000,35126911550,78800,78800,78900,78800,372
20250311,114900,35097575550,78800,78800,78900,78700,1218
20250311,114800,35001582400,78700,78600,78800,78600,959
20250311,114700,34926133500,78700,78700,78800,78600,605
20250311,114600,34878511600,78700,78650,78700,78600,820
20250311,114500,34814003450,78650,78750,78800,78650,1615
20250311,114400,34686888600,78800,78800,78900,78700,1125
20250311,114300,34598222700,78800,78900,79000,78800,422
20250311,114200,34564930900,79000,79000,79100,78900,586
20250311,114100,34518658200,79000,79100,79100,78900,768
20250311,114000,34457979000,79000,79000,79100,79000,1705
20250311,113900,34323124800,79000,79000,79100,79000,812
20250311,113800,34258936700,79100,79000,79100,78900,612
20250311,113700,34210557800,78900,78900,79000,78900,968
20250311,113600,34134134950,78900,78900,79000,78800,1079
20250311,113500,34049003350,78900,78900,78950,78800,1711
20250311,113400,33914031650,78900,78700,78900,78700,1030
20250311,113300,33832861900,78700,78800,78800,78600,2351
20250311,113200,33647862800,78800,78800,78900,78700,1029
20250311,113100,33566830300,78800,78850,78900,78700,1571
20250311,113000,33443055950,78900,78800,78900,78600,958
20250311,112900,33367568050,78700,79000,79000,78600,4733
20250311,112800,32994968800,79000,78900,79000,78800,575
20250311,112700,32949590500,78900,79000,79100,78800,1165
20250311,112600,32857646450,79000,78800,79000,78700,1821
20250311,112500,32713988800,78800,78900,79000,78800,1781
20250311,112400,32573452650,79000,79100,79100,78800,2958
20250311,112300,32339997050,79100,79200,79200,79000,1727
20250311,112200,32203430250,79200,79300,79400,79100,2251
20250311,112100,32025102350,79300,79400,79400,79300,624
20250311,112000,31975580050,79400,79600,79600,79200,1112
20250311,111900,31887227450,79500,79500,79700,79500,2491
20250311,111800,31688940500,79600,79300,79600,79200,9576
20250311,111700,30928267200,79300,79200,79300,79100,989
20250311,111600,30849906800,79300,79100,79300,79100,2315
20250311,111500,30666656650,79100,79000,79200,78800,5972
20250311,111400,30194541250,78900,78900,79000,78800,847
20250311,111300,30127686300,78800,79000,79050,78800,1228
20250311,111200,30030760750,79000,79000,79050,78700,1949
20250311,111100,29877006850,78900,79000,79100,78900,1954
20250311,111000,29722619150,79000,79500,79500,78750,8246
20250311,110900,29070362850,79450,79600,79700,79300,3487
20250311,110800,28793216900,79600,80200,80200,79600,3586
20250311,110700,28506797850,80200,80300,80400,80100,7278
20250311,110600,27922706550,80300,80300,80800,79100,24661
20250311,110500,25941516750,80200,79900,80500,79800,15093
20250311,110400,24731194700,79800,79300,80000,79300,15852
20250311,110300,23467986300,79300,78900,79400,78800,15775
20250311,110200,22219880750,78800,78650,78900,78600,4852
20250311,110100,21837583700,78700,78700,78800,78700,1662
20250311,110000,21706673350,78700,78700,78900,78600,6285
20250311,105900,21211721000,78700,78500,78900,78400,10140
20250311,105800,20414320250,78400,78400,78500,78300,4945
20250311,105700,20026619150,78400,78400,78400,78300,4436
20250311,105600,19678872050,78400,78200,78400,78200,2588
20250311,105500,19476219650,78100,78100,78300,78000,4352
20250311,105400,19136271750,78000,77800,78100,77800,6654
20250311,105300,18617221850,77900,77700,77900,77700,1853
20250311,105200,18473020550,77700,77800,77800,77600,1126
20250311,105100,18385496550,77700,77600,77700,77500,1151
20250311,105000,18296099750,77700,77700,77700,77600,799
20250311,104900,18234042650,77700,77700,77700,77600,917
20250311,104800,18162814550,77700,77700,77700,77600,904
20250311,104700,18092580850,77600,77600,77700,77600,559
20250311,104600,18049172350,77600,77600,77700,77600,618
20250311,104500,18001178650,77600,77600,77700,77500,1323
20250311,104400,17898500850,77700,77700,77800,77700,825
20250311,104300,17834351150,77800,77600,77800,77600,2552
20250311,104200,17636024850,77700,77400,77700,77400,2981
20250311,104100,17404911550,77500,77200,77500,77200,804
20250311,104000,17342684050,77300,77400,77400,77300,1073
20250311,103900,17259672850,77300,77200,77400,77200,532
20250311,103800,17218550150,77200,77400,77400,77200,1947
20250311,103700,17068033250,77300,77400,77400,77300,651
20250311,103600,17017650250,77300,77400,77400,77300,654
20250311,103500,16967038750,77300,77350,77400,77300,799
20250311,103400,16905203850,77400,77350,77400,77350,487
20250311,103300,16867518750,77400,77350,77400,77350,543
20250311,103200,16825494150,77350,77300,77400,77250,722
20250311,103100,16769669700,77250,77300,77300,77250,395
20250311,103000,16739139550,77300,77300,77300,77250,693
20250311,102900,16685584000,77300,77300,77300,77200,531
20250311,102800,16644545850,77300,77350,77400,77200,1827
20250311,102700,16503246000,77300,77250,77300,77250,702
20250311,102600,16448985100,77300,77300,77300,77250,470
20250311,102500,16412656350,77300,77100,77300,77000,2026
20250311,102400,16256394750,77000,77100,77100,77000,685
20250311,102300,16203616150,77100,77200,77200,77000,1134
20250311,102200,16116220950,77200,77000,77200,77000,676
20250311,102100,16064069650,77100,77000,77100,76900,2202
20250311,102000,15894532750,77000,76900,77000,76900,713
20250311,101900,15839671950,76900,76900,77000,76900,586
20250311,101800,15794577600,77000,76900,77000,76900,4015
20250311,101700,15485789000,76900,77100,77100,76900,11372
20250311,101600,14610200900,77100,77100,77100,77000,1243
20250311,101500,14514426150,77100,77100,77100,77000,1221
20250311,101400,14420337100,77100,77100,77100,77000,544
20250311,101300,14378401550,77100,77050,77100,77000,1014
20250311,101200,14300243350,77050,77000,77100,77000,884
20250311,101100,14232090200,77100,77000,77100,77000,760
20250311,101000,14173522850,77000,77050,77100,77000,391
20250311,100900,14143384100,77100,77000,77100,77000,987
20250311,100800,14067347250,77100,77100,77100,77000,1472
20250311,100700,13953978450,77000,77100,77100,77000,407
20250311,100600,13922611850,77100,77200,77200,77100,2613
20250311,100500,13721132850,77200,77100,77200,77100,4267
20250311,100400,13392109600,77100,77200,77200,77100,743
20250311,100300,13334773300,77200,77200,77200,77100,339
20250311,100200,13308606950,77200,77200,77200,77100,747
20250311,100100,13250963250,77200,77200,77200,77100,1245
20250311,100000,13154879850,77200,77400,77400,77100,4604
20250311,095900,12799390150,77400,77400,77500,77300,2315
20250311,095800,12620393850,77500,77300,77500,77300,1558
20250311,095700,12499875850,77300,77300,77300,77200,1119
20250311,095600,12413398950,77200,77300,77400,77200,1527
20250311,095500,12295291050,77300,77300,77300,77250,1040
20250311,095400,12214901850,77300,77300,77300,77250,727
20250311,095300,12158712650,77300,77300,77300,77200,976
20250311,095200,12083292150,77300,77300,77300,77200,1350
20250311,095100,11978973050,77300,77400,77400,77200,2022
20250311,095000,11822729550,77400,77400,77400,77200,4932
20250311,094900,11441403400,77400,77400,77400,77350,718
20250311,094800,11385832650,77400,77500,77500,77300,954
20250311,094700,11312001300,77500,77400,77500,77300,788
20250311,094600,11250988600,77400,77500,77500,77300,2068
20250311,094500,11090922700,77500,77500,77500,77400,679
20250311,094400,11038308250,77500,77600,77600,77400,974
20250311,094300,10962823050,77600,77500,77600,77400,745
20250311,094200,10905051050,77500,77500,77500,77400,1087
20250311,094100,10820813150,77400,77600,77600,77400,807
20250311,094000,10758245350,77600,77500,77600,77400,1042
20250311,093900,10677443500,77500,77400,77500,77300,2272
20250311,093800,10501732550,77300,77400,77400,77300,703
20250311,093700,10447330850,77300,77400,77400,77300,1165
20250311,093600,10357227600,77400,77300,77400,77300,1629
20250311,093500,10231273200,77400,77700,77700,77400,4056
20250311,093400,9916943200,77700,77600,77700,77600,645
20250311,093300,9866855650,77700,77700,77700,77600,917
20250311,093200,9795630350,77700,77600,77700,77550,1114
20250311,093100,9709121350,77700,77500,77700,77300,2628
20250311,093000,9505471750,77400,77600,77800,77300,3835
20250311,092900,9208216000,77600,77500,77600,77400,777
20250311,092800,9147974050,77400,77600,77600,77400,1019
20250311,092700,9068964150,77600,77700,77800,77500,2205
20250311,092600,8897913900,77700,77600,77800,77500,3677
20250311,092500,8612683400,77500,77500,77600,77400,1747
20250311,092400,8477276950,77500,77500,77500,77400,1585
20250311,092300,8354507550,77400,77400,77500,77300,1934
20250311,092200,8204810950,77400,77200,77400,77100,1852
20250311,092100,8061852800,77200,77300,77300,77100,2873
20250311,092000,7840026300,77300,77300,77400,77200,1712
20250311,091900,7707648450,77200,77200,77350,77100,1614
20250311,091800,7582928800,77200,77200,77400,77100,1420
20250311,091700,7473281200,77200,77000,77200,77000,1220
20250311,091600,7379235900,77000,77100,77200,76900,7831
20250311,091500,6776106350,77100,77100,77100,77000,1508
20250311,091400,6659886200,77100,77200,77200,77000,2189
20250311,091300,6491105900,77200,77100,77400,77100,3858
20250311,091200,6193299450,77200,77100,77200,77100,4875
20250311,091100,5817287550,77200,77300,77300,77150,5162
20250311,091000,5418700150,77300,77400,77400,77200,1442
20250311,090900,5307208950,77300,77400,77400,77300,2625
20250311,090800,5104257750,77400,77300,77400,77300,2399
20250311,090700,4918783150,77400,77400,77400,77200,1660
20250311,090600,4790422750,77300,77400,77400,77200,3016
20250311,090500,4557306150,77300,77400,77500,77200,3935
20250311,090400,4252824200,77300,77200,77500,77200,3447
20250311,090300,3986252500,77200,77000,77400,77000,3860
20250311,090200,3688281650,77000,76900,77100,76800,2242
20250311,090100,3515708500,76900,76900,77100,76700,12280
20250311,090000,2571273400,76900,76900,76900,75600,33587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194800 104929395800 81800 81800 81800 81800 49671
3 20250311 194700 104929395800 81800 81800 81800 81800 0
4 20250311 194600 104929395800 81800 81800 81800 81800 0
5 20250311 194500 104929395800 81800 81800 81800 81800 0
6 20250311 194400 104929395800 81800 81800 81800 81800 0
7 20250311 194300 104929395800 81800 81800 81800 81800 0
8 20250311 194200 104929395800 81800 81800 81800 81800 0
9 20250311 194100 104929395800 81800 81800 81800 81800 0
10 20250311 194000 104929395800 81800 81800 81800 81800 0
11 20250311 193900 104929395800 81800 81800 81800 81800 0
12 20250311 193800 104929395800 81800 81800 81800 81800 0
13 20250311 193700 104929395800 81800 81800 81800 81800 0
14 20250311 193600 104929395800 81800 81800 81800 81800 0
15 20250311 193500 104929395800 81800 81800 81800 81800 0
16 20250311 193400 104929395800 81800 81800 81800 81800 0
17 20250311 193300 104929395800 81800 81800 81800 81800 0
18 20250311 193200 104929395800 81800 81800 81800 81800 0
19 20250311 193100 104929395800 81800 81800 81800 81800 0
20 20250311 193000 104929395800 81800 81800 81800 81800 0
21 20250311 192900 104929395800 81800 81800 81800 81800 0
22 20250311 192800 104929395800 81800 81800 81800 81800 0
23 20250311 192700 104929395800 81800 81800 81800 81800 0
24 20250311 192600 104929395800 81800 81800 81800 81800 0
25 20250311 192500 104929395800 81800 81800 81800 81800 0
26 20250311 192400 104929395800 81800 81800 81800 81800 0
27 20250311 192300 104929395800 81800 81800 81800 81800 0
28 20250311 192200 104929395800 81800 81800 81800 81800 0
29 20250311 192100 104929395800 81800 81800 81800 81800 0
30 20250311 192000 104929395800 81800 81800 81800 81800 0
31 20250311 191900 104929395800 81800 81800 81800 81800 0
32 20250311 191800 104929395800 81800 81800 81800 81800 49671
33 20250311 191700 104929395800 81800 81800 81800 81800 0
34 20250311 191600 104929395800 81800 81800 81800 81800 0
35 20250311 191500 104929395800 81800 81800 81800 81800 0
36 20250311 191400 104929395800 81800 81800 81800 81800 0
37 20250311 191300 104929395800 81800 81800 81800 81800 0
38 20250311 191200 104929395800 81800 81800 81800 81800 0
39 20250311 191100 104929395800 81800 81800 81800 81800 0
40 20250311 191000 104929395800 81800 81800 81800 81800 0
41 20250311 190900 104929395800 81800 81800 81800 81800 0
42 20250311 190800 104929395800 81800 81800 81800 81800 0
43 20250311 190700 104929395800 81800 81800 81800 81800 0
44 20250311 190600 104929395800 81800 81800 81800 81800 0
45 20250311 190500 104929395800 81800 81800 81800 81800 0
46 20250311 190400 104929395800 81800 81800 81800 81800 0
47 20250311 190300 104929395800 81800 81800 81800 81800 0
48 20250311 190200 104929395800 81800 81800 81800 81800 0
49 20250311 190100 104929395800 81800 81800 81800 81800 0
50 20250311 190000 104929395800 81800 81800 81800 81800 0
51 20250311 185900 104929395800 81800 81800 81800 81800 0
52 20250311 185800 104929395800 81800 81800 81800 81800 0
53 20250311 185700 104929395800 81800 81800 81800 81800 0
54 20250311 185600 104929395800 81800 81800 81800 81800 0
55 20250311 185500 104929395800 81800 81800 81800 81800 0
56 20250311 185400 104929395800 81800 81800 81800 81800 0
57 20250311 185300 104929395800 81800 81800 81800 81800 0
58 20250311 185200 104929395800 81800 81800 81800 81800 0
59 20250311 185100 104929395800 81800 81800 81800 81800 0
60 20250311 185000 104929395800 81800 81800 81800 81800 0
61 20250311 184900 104929395800 81800 81800 81800 81800 0
62 20250311 184800 104929395800 81800 81800 81800 81800 49671
63 20250311 184700 104929395800 81800 81800 81800 81800 0
64 20250311 184600 104929395800 81800 81800 81800 81800 0
65 20250311 184500 104929395800 81800 81800 81800 81800 0
66 20250311 184400 104929395800 81800 81800 81800 81800 0
67 20250311 184300 104929395800 81800 81800 81800 81800 0
68 20250311 184200 104929395800 81800 81800 81800 81800 0
69 20250311 184100 104929395800 81800 81800 81800 81800 0
70 20250311 184000 104929395800 81800 81800 81800 81800 0
71 20250311 183900 104929395800 81800 81800 81800 81800 0
72 20250311 183800 104929395800 81800 81800 81800 81800 0
73 20250311 183700 104929395800 81800 81800 81800 81800 0
74 20250311 183600 104929395800 81800 81800 81800 81800 0
75 20250311 183500 104929395800 81800 81800 81800 81800 0
76 20250311 183400 104929395800 81800 81800 81800 81800 0
77 20250311 183300 104929395800 81800 81800 81800 81800 0
78 20250311 183200 104929395800 81800 81800 81800 81800 0
79 20250311 183100 104929395800 81800 81800 81800 81800 0
80 20250311 183000 104929395800 81800 81800 81800 81800 0
81 20250311 182900 104929395800 81800 81800 81800 81800 0
82 20250311 182800 104929395800 81800 81800 81800 81800 0
83 20250311 182700 104929395800 81800 81800 81800 81800 0
84 20250311 182600 104929395800 81800 81800 81800 81800 0
85 20250311 182500 104929395800 81800 81800 81800 81800 0
86 20250311 182400 104929395800 81800 81800 81800 81800 0
87 20250311 182300 104929395800 81800 81800 81800 81800 0
88 20250311 182200 104929395800 81800 81800 81800 81800 0
89 20250311 182100 104929395800 81800 81800 81800 81800 0
90 20250311 182000 104929395800 81800 81800 81800 81800 0
91 20250311 181900 104929395800 81800 81800 81800 81800 0
92 20250311 181800 104929395800 81800 81800 81800 81800 49671
93 20250311 181700 104929395800 81800 81800 81800 81800 0
94 20250311 181600 104929395800 81800 81800 81800 81800 0
95 20250311 181500 104929395800 81800 81800 81800 81800 0
96 20250311 181400 104929395800 81800 81800 81800 81800 0
97 20250311 181300 104929395800 81800 81800 81800 81800 0
98 20250311 181200 104929395800 81800 81800 81800 81800 0
99 20250311 181100 104929395800 81800 81800 81800 81800 0
100 20250311 181000 104929395800 81800 81800 81800 81800 0
101 20250311 180900 104929395800 81800 81800 81800 81800 0
102 20250311 180800 104929395800 81800 81800 81800 81800 0
103 20250311 180700 104929395800 81800 81800 81800 81800 0
104 20250311 180600 104929395800 81800 81800 81800 81800 0
105 20250311 180500 104929395800 81800 81800 81800 81800 0
106 20250311 180400 104929395800 81800 81800 81800 81800 0
107 20250311 180300 104929395800 81800 81800 81800 81800 0
108 20250311 180200 104929395800 81800 81800 81800 81800 0
109 20250311 180100 104929395800 81800 81800 81800 81800 0
110 20250311 180000 104929395800 81800 81800 81800 81800 0
111 20250311 175900 104929395800 81800 81800 81800 81800 0
112 20250311 175800 104929395800 81800 81800 81800 81800 0
113 20250311 175700 104929395800 81800 81800 81800 81800 0
114 20250311 175600 104929395800 81800 81800 81800 81800 0
115 20250311 175500 104929395800 81800 81800 81800 81800 0
116 20250311 175400 104929395800 81800 81800 81800 81800 0
117 20250311 175300 104929395800 81800 81800 81800 81800 0
118 20250311 175200 104929395800 81800 81800 81800 81800 0
119 20250311 175100 104929395800 81800 81800 81800 81800 0
120 20250311 175000 104929395800 81800 81800 81800 81800 0
121 20250311 174900 104929395800 81800 81800 81800 81800 0
122 20250311 174800 104929395800 81800 81800 81800 81800 49671
123 20250311 174700 104929395800 81800 81800 81800 81800 0
124 20250311 174600 104929395800 81800 81800 81800 81800 0
125 20250311 174500 104929395800 81800 81800 81800 81800 0
126 20250311 174400 104929395800 81800 81800 81800 81800 0
127 20250311 174300 104929395800 81800 81800 81800 81800 0
128 20250311 174200 104929395800 81800 81800 81800 81800 0
129 20250311 174100 104929395800 81800 81800 81800 81800 0
130 20250311 174000 104929395800 81800 81800 81800 81800 0
131 20250311 173900 104929395800 81800 81800 81800 81800 0
132 20250311 173800 104929395800 81800 81800 81800 81800 0
133 20250311 173700 104929395800 81800 81800 81800 81800 0
134 20250311 173600 104929395800 81800 81800 81800 81800 0
135 20250311 173500 104929395800 81800 81800 81800 81800 0
136 20250311 173400 104929395800 81800 81800 81800 81800 0
137 20250311 173300 104929395800 81800 81800 81800 81800 0
138 20250311 173200 104929395800 81800 81800 81800 81800 0
139 20250311 173100 104929395800 81800 81800 81800 81800 0
140 20250311 173000 104929395800 81800 81800 81800 81800 0
141 20250311 172900 104929395800 81800 81800 81800 81800 0
142 20250311 172800 104929395800 81800 81800 81800 81800 0
143 20250311 172700 104929395800 81800 81800 81800 81800 0
144 20250311 172600 104929395800 81800 81800 81800 81800 0
145 20250311 172500 104929395800 81800 81800 81800 81800 0
146 20250311 172400 104929395800 81800 81800 81800 81800 0
147 20250311 172300 104929395800 81800 81800 81800 81800 0
148 20250311 172200 104929395800 81800 81800 81800 81800 0
149 20250311 172100 104929395800 81800 81800 81800 81800 0
150 20250311 172000 104929395800 81800 81800 81800 81800 0
151 20250311 171900 104929395800 81800 81800 81800 81800 0
152 20250311 171800 104929395800 81800 81800 81800 81800 49671
153 20250311 171700 104929395800 81800 81800 81800 81800 0
154 20250311 171600 104929395800 81800 81800 81800 81800 0
155 20250311 171500 104929395800 81800 81800 81800 81800 0
156 20250311 171400 104929395800 81800 81800 81800 81800 0
157 20250311 171300 104929395800 81800 81800 81800 81800 0
158 20250311 171200 104929395800 81800 81800 81800 81800 0
159 20250311 171100 104929395800 81800 81800 81800 81800 0
160 20250311 171000 104929395800 81800 81800 81800 81800 0
161 20250311 170900 104929395800 81800 81800 81800 81800 0
162 20250311 170800 104929395800 81800 81800 81800 81800 0
163 20250311 170700 104929395800 81800 81800 81800 81800 0
164 20250311 170600 104929395800 81800 81800 81800 81800 0
165 20250311 170500 104929395800 81800 81800 81800 81800 0
166 20250311 170400 104929395800 81800 81800 81800 81800 0
167 20250311 170300 104929395800 81800 81800 81800 81800 0
168 20250311 170200 104929395800 81800 81800 81800 81800 0
169 20250311 170100 104929395800 81800 81800 81800 81800 0
170 20250311 170000 104929395800 81800 81800 81800 81800 0
171 20250311 165900 104929395800 81800 81800 81800 81800 0
172 20250311 165800 104929395800 81800 81800 81800 81800 0
173 20250311 165700 104929395800 81800 81800 81800 81800 0
174 20250311 165600 104929395800 81800 81800 81800 81800 0
175 20250311 165500 104929395800 81800 81800 81800 81800 0
176 20250311 165400 104929395800 81800 81800 81800 81800 0
177 20250311 165300 104929395800 81800 81800 81800 81800 0
178 20250311 165200 104929395800 81800 81800 81800 81800 0
179 20250311 165100 104929395800 81800 81800 81800 81800 0
180 20250311 165000 104929395800 81800 81800 81800 81800 0
181 20250311 164900 104929395800 81800 81800 81800 81800 0
182 20250311 164800 104929395800 81800 81800 81800 81800 49671
183 20250311 164700 104929395800 81800 81800 81800 81800 0
184 20250311 164600 104929395800 81800 81800 81800 81800 0
185 20250311 164500 104929395800 81800 81800 81800 81800 0
186 20250311 164400 104929395800 81800 81800 81800 81800 0
187 20250311 164300 104929395800 81800 81800 81800 81800 0
188 20250311 164200 104929395800 81800 81800 81800 81800 0
189 20250311 164100 104929395800 81800 81800 81800 81800 0
190 20250311 164000 104929395800 81800 81800 81800 81800 0
191 20250311 163900 104929395800 81800 81800 81800 81800 0
192 20250311 163800 104929395800 81800 81800 81800 81800 0
193 20250311 163700 104929395800 81800 81800 81800 81800 0
194 20250311 163600 104929395800 81800 81800 81800 81800 0
195 20250311 163500 104929395800 81800 81800 81800 81800 0
196 20250311 163400 104929395800 81800 81800 81800 81800 0
197 20250311 163300 104929395800 81800 81800 81800 81800 0
198 20250311 163200 104929395800 81800 81800 81800 81800 0
199 20250311 163100 104929395800 81800 81800 81800 81800 0
200 20250311 163000 104929395800 81800 81800 81800 81800 0
201 20250311 162900 104929395800 81800 81800 81800 81800 0
202 20250311 162800 104929395800 81800 81800 81800 81800 0
203 20250311 162700 104929395800 81800 81800 81800 81800 0
204 20250311 162600 104929395800 81800 81800 81800 81800 0
205 20250311 162500 104929395800 81800 81800 81800 81800 0
206 20250311 162400 104929395800 81800 81800 81800 81800 0
207 20250311 162300 104929395800 81800 81800 81800 81800 0
208 20250311 162200 104929395800 81800 81800 81800 81800 0
209 20250311 162100 104929395800 81800 81800 81800 81800 0
210 20250311 162000 104929395800 81800 81800 81800 81800 0
211 20250311 161900 104929395800 81800 81800 81800 81800 0
212 20250311 161800 104929395800 81800 81800 81800 81800 49671
213 20250311 161700 104929395800 81800 81800 81800 81800 0
214 20250311 161600 104929395800 81800 81800 81800 81800 0
215 20250311 161500 104929395800 81800 81800 81800 81800 0
216 20250311 161400 104929395800 81800 81800 81800 81800 0
217 20250311 161300 104929395800 81800 81800 81800 81800 0
218 20250311 161200 104929395800 81800 81800 81800 81800 0
219 20250311 161100 104929395800 81800 81800 81800 81800 0
220 20250311 161000 104929395800 81800 81800 81800 81800 0
221 20250311 160900 104929395800 81800 81800 81800 81800 0
222 20250311 160800 104929395800 81800 81800 81800 81800 0
223 20250311 160700 104929395800 81800 81800 81800 81800 0
224 20250311 160600 104929395800 81800 81800 81800 81800 0
225 20250311 160500 104929395800 81800 81800 81800 81800 0
226 20250311 160400 104929395800 81800 81800 81800 81800 0
227 20250311 160300 104929395800 81800 81800 81800 81800 0
228 20250311 160200 104929395800 81800 81800 81800 81800 0
229 20250311 160100 104929395800 81800 81800 81800 81800 0
230 20250311 160000 104929395800 81800 81800 81800 81800 0
231 20250311 155900 104929395800 81800 81800 81800 81800 0
232 20250311 155800 104929395800 81800 81800 81800 81800 0
233 20250311 155700 104929395800 81800 81800 81800 81800 0
234 20250311 155600 104929395800 81800 81800 81800 81800 0
235 20250311 155500 104929395800 81800 81800 81800 81800 0
236 20250311 155400 104929395800 81800 81800 81800 81800 0
237 20250311 155300 104929395800 81800 81800 81800 81800 0
238 20250311 155200 104929395800 81800 81800 81800 81800 0
239 20250311 155100 104929395800 81800 81800 81800 81800 0
240 20250311 155000 104929395800 81800 81800 81800 81800 0
241 20250311 154900 104929395800 81800 81800 81800 81800 0
242 20250311 154800 104929395800 81800 81800 81800 81800 49671
243 20250311 154700 104929395800 81800 81800 81800 81800 0
244 20250311 154600 104929395800 81800 81800 81800 81800 0
245 20250311 154500 104929395800 81800 81800 81800 81800 0
246 20250311 154400 104929395800 81800 81800 81800 81800 0
247 20250311 154300 104929395800 81800 81800 81800 81800 0
248 20250311 154200 104929395800 81800 81800 81800 81800 0
249 20250311 154100 104929395800 81800 81800 81800 81800 0
250 20250311 154000 104929395800 81800 81800 81800 81800 0
251 20250311 153900 104929395800 81800 81800 81800 81800 0
252 20250311 153800 104929395800 81800 81800 81800 81800 0
253 20250311 153700 104929395800 81800 81800 81800 81800 0
254 20250311 153600 104929395800 81800 81800 81800 81800 0
255 20250311 153500 104929395800 81800 81800 81800 81800 0
256 20250311 153400 104929395800 81800 81800 81800 81800 0
257 20250311 153300 104929395800 81800 81800 81800 81800 0
258 20250311 153200 104929395800 81800 81800 81800 81800 0
259 20250311 153100 104929395800 81800 81800 81800 81800 0
260 20250311 153000 104929395800 81800 81800 81800 81800 49671
261 20250311 152900 100866308000 81900 81900 81900 81900 0
262 20250311 152800 100866308000 81900 81900 81900 81900 0
263 20250311 152700 100866308000 81900 81900 81900 81900 0
264 20250311 152600 100866308000 81900 81900 81900 81900 0
265 20250311 152500 100866308000 81900 81900 81900 81900 0
266 20250311 152400 100866308000 81900 81900 81900 81900 0
267 20250311 152300 100866308000 81900 81900 81900 81900 0
268 20250311 152200 100866308000 81900 81900 81900 81900 0
269 20250311 152100 100866308000 81900 81900 81900 81900 0
270 20250311 152000 100866308000 81900 81900 81900 81900 0
271 20250311 151900 100866308000 81900 82000 82100 81900 2442
272 20250311 151800 100666094550 82000 82200 82200 82000 1532
273 20250311 151700 100540382350 82100 82100 82300 82100 1522
274 20250311 151600 100415326550 82100 82300 82300 82100 3256
275 20250311 151500 100147670050 82300 82200 82300 82100 2284
276 20250311 151400 99959830150 82200 82200 82300 82100 2391
277 20250311 151300 99763360650 82100 82300 82300 82100 1901
278 20250311 151200 99607084050 82300 82200 82400 82200 2224
279 20250311 151100 99424077300 82200 82400 82400 82200 2258
280 20250311 151000 99238154850 82400 82300 82400 82200 2961
281 20250311 150900 98994424800 82300 82300 82400 82200 3936
282 20250311 150800 98670502750 82300 82200 82300 82100 2779
283 20250311 150700 98442037550 82200 82200 82300 82100 2745
284 20250311 150600 98216271400 82200 82300 82300 82100 1508
285 20250311 150500 98092237650 82300 82200 82300 82000 3046
286 20250311 150400 97842009050 82200 82100 82200 81900 2322
287 20250311 150300 97651405250 82100 82100 82300 82100 3544
288 20250311 150200 97360273900 82100 82100 82200 81900 1734
289 20250311 150100 97217960100 82100 82200 82200 82000 2328
290 20250311 150000 97026863900 82200 82200 82300 82000 1624
291 20250311 145900 96893416100 82200 82100 82300 82100 2067
292 20250311 145800 96723421100 82100 82300 82400 82000 4389
293 20250311 145700 96362450100 82300 82200 82350 82200 3388
294 20250311 145600 96083644800 82200 82300 82300 82000 3429
295 20250311 145500 95801837750 82300 82300 82400 82200 2209
296 20250311 145400 95619973100 82400 82300 82400 82200 3341
297 20250311 145300 95344940400 82300 82300 82300 82200 2852
298 20250311 145200 95110270650 82300 82400 82500 82200 2541
299 20250311 145100 94901014200 82300 82500 82500 82300 3574
300 20250311 145000 94606392100 82500 82500 82500 82400 3631
301 20250311 144900 94306945850 82500 82400 82500 82300 2412
302 20250311 144800 94108169100 82400 82400 82500 82000 6206
303 20250311 144700 93596750450 82400 82500 82600 82400 9194
304 20250311 144600 92838283900 82400 82300 82500 82300 4664
305 20250311 144500 92453893600 82300 82000 82300 81900 8052
306 20250311 144400 91792788500 82000 81700 82000 81700 2665
307 20250311 144300 91574520700 81700 82000 82000 81700 4903
308 20250311 144200 91173485250 81900 82100 82100 81800 3108
309 20250311 144100 90918748750 82100 82000 82100 81900 2188
310 20250311 144000 90739272450 82000 82200 82200 81900 2843
311 20250311 143900 90506032850 82100 82100 82200 82000 2261
312 20250311 143800 90320397050 82000 82100 82100 81900 2282
313 20250311 143700 90133223600 82000 82200 82200 82000 3201
314 20250311 143600 89870253600 82200 82200 82300 82100 2995
315 20250311 143500 89624125000 82100 82200 82200 82100 2633
316 20250311 143400 89407777050 82200 82200 82300 82000 3190
317 20250311 143300 89145718550 82300 82200 82400 82200 3354
318 20250311 143200 88869780950 82200 82400 82400 82200 2811
319 20250311 143100 88638427800 82400 82500 82500 82300 3242
320 20250311 143000 88371327200 82500 82400 82600 82400 3076
321 20250311 142900 88117604400 82500 82300 82600 82200 18608
322 20250311 142800 86583039100 82300 82200 82300 82200 4927
323 20250311 142700 86177640600 82300 82300 82300 82200 2981
324 20250311 142600 85932352100 82300 82200 82300 82100 2486
325 20250311 142500 85727954300 82200 82200 82300 82100 4145
326 20250311 142400 85387225300 82200 82000 82200 82000 4243
327 20250311 142300 85038686750 82100 82100 82200 82000 7213
328 20250311 142200 84446374250 82100 82200 82300 82100 8993
329 20250311 142100 83706999500 82100 82000 82200 81900 4809
330 20250311 142000 83312241700 82000 81900 82000 81800 3234
331 20250311 141900 83047314600 81900 81800 82100 81700 12272
332 20250311 141800 82041989300 81800 81900 82000 81700 5454
333 20250311 141700 81595461750 82000 81900 82000 81800 2978
334 20250311 141600 81351519950 81900 82100 82100 81900 6676
335 20250311 141500 80804191350 82100 81900 82100 81800 6074
336 20250311 141400 80306137250 81900 81600 81900 81600 3699
337 20250311 141300 80003691250 81600 81800 81800 81600 3221
338 20250311 141200 79740407950 81700 81700 81800 81500 14193
339 20250311 141100 78582074500 81700 81700 81750 81600 3605
340 20250311 141000 78287605100 81600 81300 81800 81200 15046
341 20250311 140900 77063507600 81300 81600 81600 81200 7864
342 20250311 140800 76423369100 81600 81800 81900 81500 7276
343 20250311 140700 75829164100 81800 81900 82000 81700 4595
344 20250311 140600 75453190900 81900 82100 82100 81900 4913
345 20250311 140500 75050306700 82000 82100 82200 82000 3212
346 20250311 140400 74786645600 82000 81900 82100 81800 11063
347 20250311 140300 73880210050 81900 82150 82200 81900 4502
348 20250311 140200 73510993300 82100 82200 82200 82100 4059
349 20250311 140100 73177477600 82100 82250 82300 82100 4350
350 20250311 140000 72819961850 82200 82300 82300 82100 2992
351 20250311 135900 72573875600 82200 82200 82400 82100 4249
352 20250311 135800 72224255700 82300 82300 82400 82100 2448
353 20250311 135700 72022882200 82300 82300 82400 82100 10099
354 20250311 135600 71192180500 82300 82300 82300 82100 3870
355 20250311 135500 70873991600 82200 82400 82500 82200 14618
356 20250311 135400 69669312850 82400 82500 82500 82300 5968
357 20250311 135300 69177631850 82500 82500 82600 82400 4738
358 20250311 135200 68786711100 82500 82500 82600 82400 6692
359 20250311 135100 68234397550 82500 82400 82600 82300 10439
360 20250311 135000 67373184700 82300 82200 82700 82100 19554
361 20250311 134900 65761220000 82200 81900 82300 81900 24492
362 20250311 134800 63751458800 81900 81700 82000 81700 11748
363 20250311 134700 62789485900 81800 81600 81900 81500 11146
364 20250311 134600 61878423500 81700 81500 81700 81400 6027
365 20250311 134500 61386829450 81400 81600 81600 81400 2242
366 20250311 134400 61204059750 81500 81600 81700 81500 6238
367 20250311 134300 60695030050 81500 81500 81600 81300 5784
368 20250311 134200 60223559050 81400 81500 81500 81300 2809
369 20250311 134100 59994749200 81400 81500 81600 81400 2904
370 20250311 134000 59757906250 81500 81300 81600 81200 5258
371 20250311 133900 59329758450 81300 81600 81600 81000 5368
372 20250311 133800 58892845400 81600 81600 81700 81500 6925
373 20250311 133700 58327725400 81600 81400 81700 81300 15967
374 20250311 133600 57026740700 81400 80700 81400 80700 45708
375 20250311 133500 53324203550 80800 80700 80800 80600 9777
376 20250311 133400 52535165750 80600 80600 80700 80600 1808
377 20250311 133300 52389347800 80600 80600 80700 80500 3179
378 20250311 133200 52133113600 80600 80500 80600 80500 1576
379 20250311 133100 52006101400 80600 80500 80700 80500 6254
380 20250311 133000 51502030300 80600 80400 80600 80300 4046
381 20250311 132900 51176533850 80400 80400 80400 80200 2305
382 20250311 132800 50991376750 80400 80400 80400 80300 1968
383 20250311 132700 50833234850 80300 80300 80400 80300 722
384 20250311 132600 50775234850 80300 80300 80400 80200 1952
385 20250311 132500 50618452350 80300 80400 80400 80200 989
386 20250311 132400 50539033250 80300 80300 80400 80300 512
387 20250311 132300 50497895250 80400 80300 80400 80200 5375
388 20250311 132200 50066301050 80300 80600 80600 80200 3466
389 20250311 132100 49787573450 80500 80500 80600 80500 786
390 20250311 132000 49724278050 80500 80500 80600 80400 4387
391 20250311 131900 49370932300 80600 80500 80600 80500 3251
392 20250311 131800 49108958800 80600 80400 80600 80400 6182
393 20250311 131700 48611255650 80400 80500 80500 80400 1520
394 20250311 131600 48489007300 80500 80400 80500 80400 1232
395 20250311 131500 48389918750 80500 80400 80500 80300 2328
396 20250311 131400 48202757000 80400 80400 80500 80300 2207
397 20250311 131300 48025420000 80400 80400 80500 80400 1291
398 20250311 131200 47921521900 80500 80500 80500 80300 1352
399 20250311 131100 47812745050 80500 80500 80500 80350 1924
400 20250311 131000 47658013300 80400 80500 80500 80400 1661
401 20250311 130900 47524444100 80400 80300 80500 80300 2107
402 20250311 130800 47355030800 80400 80500 80500 80300 2314
403 20250311 130700 47169007550 80400 80400 80500 80400 593
404 20250311 130600 47121309650 80400 80300 80600 80300 3113
405 20250311 130500 46870915050 80300 80500 80600 80300 2908
406 20250311 130400 46636771050 80500 80400 80600 80400 4282
407 20250311 130300 46292069150 80400 80300 80500 80300 3417
408 20250311 130200 46017269550 80400 80300 80400 80300 833
409 20250311 130100 45950334000 80300 80600 80600 80300 3996
410 20250311 130000 45628848800 80600 80400 80600 80200 14435
411 20250311 125900 44467469300 80300 80300 80400 80200 2648
412 20250311 125800 44254802350 80300 80200 80400 80200 4754
413 20250311 125700 43873095950 80300 80200 80300 80200 1227
414 20250311 125600 43774640000 80200 80200 80300 80200 881
415 20250311 125500 43703930600 80300 80400 80500 80200 2546
416 20250311 125400 43499191200 80400 80200 80500 80100 11456
417 20250311 125300 42579259150 80200 80000 80200 79950 5283
418 20250311 125200 42156211350 80000 80000 80100 80000 1667
419 20250311 125100 42022794350 80000 80000 80100 79900 5333
420 20250311 125000 41596151050 80000 79900 80000 79900 3638
421 20250311 124900 41305233350 79900 79900 80000 79800 2084
422 20250311 124800 41138719850 80000 79800 80000 79800 6798
423 20250311 124700 40595694400 79800 79850 79900 79800 526
424 20250311 124600 40553680750 79800 79900 79900 79700 1215
425 20250311 124500 40456717050 79900 79800 79900 79700 1927
426 20250311 124400 40302911600 79800 79800 79900 79700 1102
427 20250311 124300 40214974050 79800 79800 79900 79700 3848
428 20250311 124200 39907879400 79800 79600 79800 79600 2769
429 20250311 124100 39687154700 79650 79600 79700 79550 741
430 20250311 124000 39628152900 79600 79700 79700 79500 1252
431 20250311 123900 39528489200 79700 79700 79700 79600 1481
432 20250311 123800 39410517000 79700 79600 79700 79600 745
433 20250311 123700 39351166350 79600 79700 79700 79600 1771
434 20250311 123600 39210078750 79600 79500 79700 79500 4033
435 20250311 123500 38889129050 79500 79400 79600 79400 1678
436 20250311 123400 38755739950 79400 79500 79500 79300 618
437 20250311 123300 38706658150 79500 79400 79500 79300 995
438 20250311 123200 38627653300 79400 79450 79500 79300 1008
439 20250311 123100 38547601500 79400 79400 79500 79400 610
440 20250311 123000 38499136100 79400 79500 79600 79400 2172
441 20250311 122900 38326478700 79400 79400 79500 79300 2792
442 20250311 122800 38104592200 79300 79400 79500 79300 813
443 20250311 122700 38040020450 79400 79400 79500 79350 1488
444 20250311 122600 37921853400 79500 79300 79500 79300 1590
445 20250311 122500 37795620950 79400 79300 79400 79200 1652
446 20250311 122400 37664623250 79300 79200 79300 79200 1067
447 20250311 122300 37580059750 79200 79200 79300 79200 1326
448 20250311 122200 37475025550 79200 79200 79300 79100 458
449 20250311 122100 37438736000 79200 79300 79300 79200 585
450 20250311 122000 37392359400 79300 79200 79400 79200 1985
451 20250311 121900 37235000500 79200 79100 79200 79100 655
452 20250311 121800 37183153300 79100 79100 79200 79100 456
453 20250311 121700 37147048800 79100 79100 79200 79100 763
454 20250311 121600 37086673100 79100 79200 79300 79100 444
455 20250311 121500 37051494700 79200 79300 79300 79200 590
456 20250311 121400 37004729600 79300 79300 79400 79300 763
457 20250311 121300 36944173150 79300 79400 79500 79300 1151
458 20250311 121200 36852793250 79400 79400 79500 79400 1534
459 20250311 121100 36730975850 79400 79300 79500 79300 1223
460 20250311 121000 36633842450 79300 79400 79400 79300 1172
461 20250311 120900 36540803750 79400 79200 79400 79200 1695
462 20250311 120800 36406281850 79300 79300 79400 79200 964
463 20250311 120700 36329828450 79200 79200 79300 79200 681
464 20250311 120600 36275854050 79300 79100 79300 79000 1206
465 20250311 120500 36180328050 79100 79100 79100 79000 589
466 20250311 120400 36133746450 79000 79100 79200 79000 1060
467 20250311 120300 36049899250 79200 79200 79200 79100 641
468 20250311 120200 35999156150 79100 79000 79200 79000 849
469 20250311 120100 35932004950 79000 78900 79100 78900 1822
470 20250311 120000 35788009650 79000 78900 79000 78800 684
471 20250311 115900 35734039850 78900 78800 78900 78700 1077
472 20250311 115800 35649152450 78700 78800 78800 78700 427
473 20250311 115700 35615518650 78800 78800 78900 78700 976
474 20250311 115600 35538604350 78800 78900 78900 78700 1316
475 20250311 115500 35434816950 79000 78900 79000 78800 691
476 20250311 115400 35380282950 78900 78800 78900 78800 684
477 20250311 115300 35326327250 78900 78800 78900 78800 409
478 20250311 115200 35294065650 78900 78900 78900 78800 1329
479 20250311 115100 35189311850 78900 78900 78900 78800 791
480 20250311 115000 35126911550 78800 78800 78900 78800 372
481 20250311 114900 35097575550 78800 78800 78900 78700 1218
482 20250311 114800 35001582400 78700 78600 78800 78600 959
483 20250311 114700 34926133500 78700 78700 78800 78600 605
484 20250311 114600 34878511600 78700 78650 78700 78600 820
485 20250311 114500 34814003450 78650 78750 78800 78650 1615
486 20250311 114400 34686888600 78800 78800 78900 78700 1125
487 20250311 114300 34598222700 78800 78900 79000 78800 422
488 20250311 114200 34564930900 79000 79000 79100 78900 586
489 20250311 114100 34518658200 79000 79100 79100 78900 768
490 20250311 114000 34457979000 79000 79000 79100 79000 1705
491 20250311 113900 34323124800 79000 79000 79100 79000 812
492 20250311 113800 34258936700 79100 79000 79100 78900 612
493 20250311 113700 34210557800 78900 78900 79000 78900 968
494 20250311 113600 34134134950 78900 78900 79000 78800 1079
495 20250311 113500 34049003350 78900 78900 78950 78800 1711
496 20250311 113400 33914031650 78900 78700 78900 78700 1030
497 20250311 113300 33832861900 78700 78800 78800 78600 2351
498 20250311 113200 33647862800 78800 78800 78900 78700 1029
499 20250311 113100 33566830300 78800 78850 78900 78700 1571
500 20250311 113000 33443055950 78900 78800 78900 78600 958
501 20250311 112900 33367568050 78700 79000 79000 78600 4733
502 20250311 112800 32994968800 79000 78900 79000 78800 575
503 20250311 112700 32949590500 78900 79000 79100 78800 1165
504 20250311 112600 32857646450 79000 78800 79000 78700 1821
505 20250311 112500 32713988800 78800 78900 79000 78800 1781
506 20250311 112400 32573452650 79000 79100 79100 78800 2958
507 20250311 112300 32339997050 79100 79200 79200 79000 1727
508 20250311 112200 32203430250 79200 79300 79400 79100 2251
509 20250311 112100 32025102350 79300 79400 79400 79300 624
510 20250311 112000 31975580050 79400 79600 79600 79200 1112
511 20250311 111900 31887227450 79500 79500 79700 79500 2491
512 20250311 111800 31688940500 79600 79300 79600 79200 9576
513 20250311 111700 30928267200 79300 79200 79300 79100 989
514 20250311 111600 30849906800 79300 79100 79300 79100 2315
515 20250311 111500 30666656650 79100 79000 79200 78800 5972
516 20250311 111400 30194541250 78900 78900 79000 78800 847
517 20250311 111300 30127686300 78800 79000 79050 78800 1228
518 20250311 111200 30030760750 79000 79000 79050 78700 1949
519 20250311 111100 29877006850 78900 79000 79100 78900 1954
520 20250311 111000 29722619150 79000 79500 79500 78750 8246
521 20250311 110900 29070362850 79450 79600 79700 79300 3487
522 20250311 110800 28793216900 79600 80200 80200 79600 3586
523 20250311 110700 28506797850 80200 80300 80400 80100 7278
524 20250311 110600 27922706550 80300 80300 80800 79100 24661
525 20250311 110500 25941516750 80200 79900 80500 79800 15093
526 20250311 110400 24731194700 79800 79300 80000 79300 15852
527 20250311 110300 23467986300 79300 78900 79400 78800 15775
528 20250311 110200 22219880750 78800 78650 78900 78600 4852
529 20250311 110100 21837583700 78700 78700 78800 78700 1662
530 20250311 110000 21706673350 78700 78700 78900 78600 6285
531 20250311 105900 21211721000 78700 78500 78900 78400 10140
532 20250311 105800 20414320250 78400 78400 78500 78300 4945
533 20250311 105700 20026619150 78400 78400 78400 78300 4436
534 20250311 105600 19678872050 78400 78200 78400 78200 2588
535 20250311 105500 19476219650 78100 78100 78300 78000 4352
536 20250311 105400 19136271750 78000 77800 78100 77800 6654
537 20250311 105300 18617221850 77900 77700 77900 77700 1853
538 20250311 105200 18473020550 77700 77800 77800 77600 1126
539 20250311 105100 18385496550 77700 77600 77700 77500 1151
540 20250311 105000 18296099750 77700 77700 77700 77600 799
541 20250311 104900 18234042650 77700 77700 77700 77600 917
542 20250311 104800 18162814550 77700 77700 77700 77600 904
543 20250311 104700 18092580850 77600 77600 77700 77600 559
544 20250311 104600 18049172350 77600 77600 77700 77600 618
545 20250311 104500 18001178650 77600 77600 77700 77500 1323
546 20250311 104400 17898500850 77700 77700 77800 77700 825
547 20250311 104300 17834351150 77800 77600 77800 77600 2552
548 20250311 104200 17636024850 77700 77400 77700 77400 2981
549 20250311 104100 17404911550 77500 77200 77500 77200 804
550 20250311 104000 17342684050 77300 77400 77400 77300 1073
551 20250311 103900 17259672850 77300 77200 77400 77200 532
552 20250311 103800 17218550150 77200 77400 77400 77200 1947
553 20250311 103700 17068033250 77300 77400 77400 77300 651
554 20250311 103600 17017650250 77300 77400 77400 77300 654
555 20250311 103500 16967038750 77300 77350 77400 77300 799
556 20250311 103400 16905203850 77400 77350 77400 77350 487
557 20250311 103300 16867518750 77400 77350 77400 77350 543
558 20250311 103200 16825494150 77350 77300 77400 77250 722
559 20250311 103100 16769669700 77250 77300 77300 77250 395
560 20250311 103000 16739139550 77300 77300 77300 77250 693
561 20250311 102900 16685584000 77300 77300 77300 77200 531
562 20250311 102800 16644545850 77300 77350 77400 77200 1827
563 20250311 102700 16503246000 77300 77250 77300 77250 702
564 20250311 102600 16448985100 77300 77300 77300 77250 470
565 20250311 102500 16412656350 77300 77100 77300 77000 2026
566 20250311 102400 16256394750 77000 77100 77100 77000 685
567 20250311 102300 16203616150 77100 77200 77200 77000 1134
568 20250311 102200 16116220950 77200 77000 77200 77000 676
569 20250311 102100 16064069650 77100 77000 77100 76900 2202
570 20250311 102000 15894532750 77000 76900 77000 76900 713
571 20250311 101900 15839671950 76900 76900 77000 76900 586
572 20250311 101800 15794577600 77000 76900 77000 76900 4015
573 20250311 101700 15485789000 76900 77100 77100 76900 11372
574 20250311 101600 14610200900 77100 77100 77100 77000 1243
575 20250311 101500 14514426150 77100 77100 77100 77000 1221
576 20250311 101400 14420337100 77100 77100 77100 77000 544
577 20250311 101300 14378401550 77100 77050 77100 77000 1014
578 20250311 101200 14300243350 77050 77000 77100 77000 884
579 20250311 101100 14232090200 77100 77000 77100 77000 760
580 20250311 101000 14173522850 77000 77050 77100 77000 391
581 20250311 100900 14143384100 77100 77000 77100 77000 987
582 20250311 100800 14067347250 77100 77100 77100 77000 1472
583 20250311 100700 13953978450 77000 77100 77100 77000 407
584 20250311 100600 13922611850 77100 77200 77200 77100 2613
585 20250311 100500 13721132850 77200 77100 77200 77100 4267
586 20250311 100400 13392109600 77100 77200 77200 77100 743
587 20250311 100300 13334773300 77200 77200 77200 77100 339
588 20250311 100200 13308606950 77200 77200 77200 77100 747
589 20250311 100100 13250963250 77200 77200 77200 77100 1245
590 20250311 100000 13154879850 77200 77400 77400 77100 4604
591 20250311 095900 12799390150 77400 77400 77500 77300 2315
592 20250311 095800 12620393850 77500 77300 77500 77300 1558
593 20250311 095700 12499875850 77300 77300 77300 77200 1119
594 20250311 095600 12413398950 77200 77300 77400 77200 1527
595 20250311 095500 12295291050 77300 77300 77300 77250 1040
596 20250311 095400 12214901850 77300 77300 77300 77250 727
597 20250311 095300 12158712650 77300 77300 77300 77200 976
598 20250311 095200 12083292150 77300 77300 77300 77200 1350
599 20250311 095100 11978973050 77300 77400 77400 77200 2022
600 20250311 095000 11822729550 77400 77400 77400 77200 4932
601 20250311 094900 11441403400 77400 77400 77400 77350 718
602 20250311 094800 11385832650 77400 77500 77500 77300 954
603 20250311 094700 11312001300 77500 77400 77500 77300 788
604 20250311 094600 11250988600 77400 77500 77500 77300 2068
605 20250311 094500 11090922700 77500 77500 77500 77400 679
606 20250311 094400 11038308250 77500 77600 77600 77400 974
607 20250311 094300 10962823050 77600 77500 77600 77400 745
608 20250311 094200 10905051050 77500 77500 77500 77400 1087
609 20250311 094100 10820813150 77400 77600 77600 77400 807
610 20250311 094000 10758245350 77600 77500 77600 77400 1042
611 20250311 093900 10677443500 77500 77400 77500 77300 2272
612 20250311 093800 10501732550 77300 77400 77400 77300 703
613 20250311 093700 10447330850 77300 77400 77400 77300 1165
614 20250311 093600 10357227600 77400 77300 77400 77300 1629
615 20250311 093500 10231273200 77400 77700 77700 77400 4056
616 20250311 093400 9916943200 77700 77600 77700 77600 645
617 20250311 093300 9866855650 77700 77700 77700 77600 917
618 20250311 093200 9795630350 77700 77600 77700 77550 1114
619 20250311 093100 9709121350 77700 77500 77700 77300 2628
620 20250311 093000 9505471750 77400 77600 77800 77300 3835
621 20250311 092900 9208216000 77600 77500 77600 77400 777
622 20250311 092800 9147974050 77400 77600 77600 77400 1019
623 20250311 092700 9068964150 77600 77700 77800 77500 2205
624 20250311 092600 8897913900 77700 77600 77800 77500 3677
625 20250311 092500 8612683400 77500 77500 77600 77400 1747
626 20250311 092400 8477276950 77500 77500 77500 77400 1585
627 20250311 092300 8354507550 77400 77400 77500 77300 1934
628 20250311 092200 8204810950 77400 77200 77400 77100 1852
629 20250311 092100 8061852800 77200 77300 77300 77100 2873
630 20250311 092000 7840026300 77300 77300 77400 77200 1712
631 20250311 091900 7707648450 77200 77200 77350 77100 1614
632 20250311 091800 7582928800 77200 77200 77400 77100 1420
633 20250311 091700 7473281200 77200 77000 77200 77000 1220
634 20250311 091600 7379235900 77000 77100 77200 76900 7831
635 20250311 091500 6776106350 77100 77100 77100 77000 1508
636 20250311 091400 6659886200 77100 77200 77200 77000 2189
637 20250311 091300 6491105900 77200 77100 77400 77100 3858
638 20250311 091200 6193299450 77200 77100 77200 77100 4875
639 20250311 091100 5817287550 77200 77300 77300 77150 5162
640 20250311 091000 5418700150 77300 77400 77400 77200 1442
641 20250311 090900 5307208950 77300 77400 77400 77300 2625
642 20250311 090800 5104257750 77400 77300 77400 77300 2399
643 20250311 090700 4918783150 77400 77400 77400 77200 1660
644 20250311 090600 4790422750 77300 77400 77400 77200 3016
645 20250311 090500 4557306150 77300 77400 77500 77200 3935
646 20250311 090400 4252824200 77300 77200 77500 77200 3447
647 20250311 090300 3986252500 77200 77000 77400 77000 3860
648 20250311 090200 3688281650 77000 76900 77100 76800 2242
649 20250311 090100 3515708500 76900 76900 77100 76700 12280
650 20250311 090000 2571273400 76900 76900 76900 75600 33587

1
066570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,82974,163647814,6463674600,12748164710600,0.05
20250306,81684,163647814,6493878000,13010001213000,0.05
20250305,108255,163647814,8508843000,12862718180400,0.07
20250304,103647,163647814,8105195400,12797259054800,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 82974 163647814 6463674600 12748164710600 0.05
3 20250306 81684 163647814 6493878000 13010001213000 0.05
4 20250305 108255 163647814 8508843000 12862718180400 0.07
5 20250304 103647 163647814 8105195400 12797259054800 0.06