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

651
066970/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,39765859750,79800,79800,79800,79800,135982
20250311,194800,39765859750,79800,79800,79800,79800,0
20250311,194700,39765859750,79800,79800,79800,79800,0
20250311,194600,39765859750,79800,79800,79800,79800,0
20250311,194500,39765859750,79800,79800,79800,79800,0
20250311,194400,39765859750,79800,79800,79800,79800,0
20250311,194300,39765859750,79800,79800,79800,79800,0
20250311,194200,39765859750,79800,79800,79800,79800,0
20250311,194100,39765859750,79800,79800,79800,79800,0
20250311,194000,39765859750,79800,79800,79800,79800,0
20250311,193900,39765859750,79800,79800,79800,79800,0
20250311,193800,39765859750,79800,79800,79800,79800,0
20250311,193700,39765859750,79800,79800,79800,79800,0
20250311,193600,39765859750,79800,79800,79800,79800,0
20250311,193500,39765859750,79800,79800,79800,79800,0
20250311,193400,39765859750,79800,79800,79800,79800,0
20250311,193300,39765859750,79800,79800,79800,79800,0
20250311,193200,39765859750,79800,79800,79800,79800,0
20250311,193100,39765859750,79800,79800,79800,79800,0
20250311,193000,39765859750,79800,79800,79800,79800,0
20250311,192900,39765859750,79800,79800,79800,79800,0
20250311,192800,39765859750,79800,79800,79800,79800,0
20250311,192700,39765859750,79800,79800,79800,79800,0
20250311,192600,39765859750,79800,79800,79800,79800,0
20250311,192500,39765859750,79800,79800,79800,79800,0
20250311,192400,39765859750,79800,79800,79800,79800,0
20250311,192300,39765859750,79800,79800,79800,79800,0
20250311,192200,39765859750,79800,79800,79800,79800,0
20250311,192100,39765859750,79800,79800,79800,79800,0
20250311,192000,39765859750,79800,79800,79800,79800,0
20250311,191900,39765859750,79800,79800,79800,79800,135982
20250311,191800,39765859750,79800,79800,79800,79800,0
20250311,191700,39765859750,79800,79800,79800,79800,0
20250311,191600,39765859750,79800,79800,79800,79800,0
20250311,191500,39765859750,79800,79800,79800,79800,0
20250311,191400,39765859750,79800,79800,79800,79800,0
20250311,191300,39765859750,79800,79800,79800,79800,0
20250311,191200,39765859750,79800,79800,79800,79800,0
20250311,191100,39765859750,79800,79800,79800,79800,0
20250311,191000,39765859750,79800,79800,79800,79800,0
20250311,190900,39765859750,79800,79800,79800,79800,0
20250311,190800,39765859750,79800,79800,79800,79800,0
20250311,190700,39765859750,79800,79800,79800,79800,0
20250311,190600,39765859750,79800,79800,79800,79800,0
20250311,190500,39765859750,79800,79800,79800,79800,0
20250311,190400,39765859750,79800,79800,79800,79800,0
20250311,190300,39765859750,79800,79800,79800,79800,0
20250311,190200,39765859750,79800,79800,79800,79800,0
20250311,190100,39765859750,79800,79800,79800,79800,0
20250311,190000,39765859750,79800,79800,79800,79800,0
20250311,185900,39765859750,79800,79800,79800,79800,0
20250311,185800,39765859750,79800,79800,79800,79800,0
20250311,185700,39765859750,79800,79800,79800,79800,0
20250311,185600,39765859750,79800,79800,79800,79800,0
20250311,185500,39765859750,79800,79800,79800,79800,0
20250311,185400,39765859750,79800,79800,79800,79800,0
20250311,185300,39765859750,79800,79800,79800,79800,0
20250311,185200,39765859750,79800,79800,79800,79800,0
20250311,185100,39765859750,79800,79800,79800,79800,0
20250311,185000,39765859750,79800,79800,79800,79800,0
20250311,184900,39765859750,79800,79800,79800,79800,135982
20250311,184800,39765859750,79800,79800,79800,79800,0
20250311,184700,39765859750,79800,79800,79800,79800,0
20250311,184600,39765859750,79800,79800,79800,79800,0
20250311,184500,39765859750,79800,79800,79800,79800,0
20250311,184400,39765859750,79800,79800,79800,79800,0
20250311,184300,39765859750,79800,79800,79800,79800,0
20250311,184200,39765859750,79800,79800,79800,79800,0
20250311,184100,39765859750,79800,79800,79800,79800,0
20250311,184000,39765859750,79800,79800,79800,79800,0
20250311,183900,39765859750,79800,79800,79800,79800,0
20250311,183800,39765859750,79800,79800,79800,79800,0
20250311,183700,39765859750,79800,79800,79800,79800,0
20250311,183600,39765859750,79800,79800,79800,79800,0
20250311,183500,39765859750,79800,79800,79800,79800,0
20250311,183400,39765859750,79800,79800,79800,79800,0
20250311,183300,39765859750,79800,79800,79800,79800,0
20250311,183200,39765859750,79800,79800,79800,79800,0
20250311,183100,39765859750,79800,79800,79800,79800,0
20250311,183000,39765859750,79800,79800,79800,79800,0
20250311,182900,39765859750,79800,79800,79800,79800,0
20250311,182800,39765859750,79800,79800,79800,79800,0
20250311,182700,39765859750,79800,79800,79800,79800,0
20250311,182600,39765859750,79800,79800,79800,79800,0
20250311,182500,39765859750,79800,79800,79800,79800,0
20250311,182400,39765859750,79800,79800,79800,79800,0
20250311,182300,39765859750,79800,79800,79800,79800,0
20250311,182200,39765859750,79800,79800,79800,79800,0
20250311,182100,39765859750,79800,79800,79800,79800,0
20250311,182000,39765859750,79800,79800,79800,79800,0
20250311,181900,39765859750,79800,79800,79800,79800,135982
20250311,181800,39765859750,79800,79800,79800,79800,0
20250311,181700,39765859750,79800,79800,79800,79800,0
20250311,181600,39765859750,79800,79800,79800,79800,0
20250311,181500,39765859750,79800,79800,79800,79800,0
20250311,181400,39765859750,79800,79800,79800,79800,0
20250311,181300,39765859750,79800,79800,79800,79800,0
20250311,181200,39765859750,79800,79800,79800,79800,0
20250311,181100,39765859750,79800,79800,79800,79800,0
20250311,181000,39765859750,79800,79800,79800,79800,0
20250311,180900,39765859750,79800,79800,79800,79800,0
20250311,180800,39765859750,79800,79800,79800,79800,0
20250311,180700,39765859750,79800,79800,79800,79800,0
20250311,180600,39765859750,79800,79800,79800,79800,0
20250311,180500,39765859750,79800,79800,79800,79800,0
20250311,180400,39765859750,79800,79800,79800,79800,0
20250311,180300,39765859750,79800,79800,79800,79800,0
20250311,180200,39765859750,79800,79800,79800,79800,0
20250311,180100,39765859750,79800,79800,79800,79800,0
20250311,180000,39765859750,79800,79800,79800,79800,0
20250311,175900,39765859750,79800,79800,79800,79800,0
20250311,175800,39765859750,79800,79800,79800,79800,0
20250311,175700,39765859750,79800,79800,79800,79800,0
20250311,175600,39765859750,79800,79800,79800,79800,0
20250311,175500,39765859750,79800,79800,79800,79800,0
20250311,175400,39765859750,79800,79800,79800,79800,0
20250311,175300,39765859750,79800,79800,79800,79800,0
20250311,175200,39765859750,79800,79800,79800,79800,0
20250311,175100,39765859750,79800,79800,79800,79800,0
20250311,175000,39765859750,79800,79800,79800,79800,0
20250311,174900,39765859750,79800,79800,79800,79800,135982
20250311,174800,39765859750,79800,79800,79800,79800,0
20250311,174700,39765859750,79800,79800,79800,79800,0
20250311,174600,39765859750,79800,79800,79800,79800,0
20250311,174500,39765859750,79800,79800,79800,79800,0
20250311,174400,39765859750,79800,79800,79800,79800,0
20250311,174300,39765859750,79800,79800,79800,79800,0
20250311,174200,39765859750,79800,79800,79800,79800,0
20250311,174100,39765859750,79800,79800,79800,79800,0
20250311,174000,39765859750,79800,79800,79800,79800,0
20250311,173900,39765859750,79800,79800,79800,79800,0
20250311,173800,39765859750,79800,79800,79800,79800,0
20250311,173700,39765859750,79800,79800,79800,79800,0
20250311,173600,39765859750,79800,79800,79800,79800,0
20250311,173500,39765859750,79800,79800,79800,79800,0
20250311,173400,39765859750,79800,79800,79800,79800,0
20250311,173300,39765859750,79800,79800,79800,79800,0
20250311,173200,39765859750,79800,79800,79800,79800,0
20250311,173100,39765859750,79800,79800,79800,79800,0
20250311,173000,39765859750,79800,79800,79800,79800,0
20250311,172900,39765859750,79800,79800,79800,79800,0
20250311,172800,39765859750,79800,79800,79800,79800,0
20250311,172700,39765859750,79800,79800,79800,79800,0
20250311,172600,39765859750,79800,79800,79800,79800,0
20250311,172500,39765859750,79800,79800,79800,79800,0
20250311,172400,39765859750,79800,79800,79800,79800,0
20250311,172300,39765859750,79800,79800,79800,79800,0
20250311,172200,39765859750,79800,79800,79800,79800,0
20250311,172100,39765859750,79800,79800,79800,79800,0
20250311,172000,39765859750,79800,79800,79800,79800,0
20250311,171900,39765859750,79800,79800,79800,79800,135982
20250311,171800,39765859750,79800,79800,79800,79800,0
20250311,171700,39765859750,79800,79800,79800,79800,0
20250311,171600,39765859750,79800,79800,79800,79800,0
20250311,171500,39765859750,79800,79800,79800,79800,0
20250311,171400,39765859750,79800,79800,79800,79800,0
20250311,171300,39765859750,79800,79800,79800,79800,0
20250311,171200,39765859750,79800,79800,79800,79800,0
20250311,171100,39765859750,79800,79800,79800,79800,0
20250311,171000,39765859750,79800,79800,79800,79800,0
20250311,170900,39765859750,79800,79800,79800,79800,0
20250311,170800,39765859750,79800,79800,79800,79800,0
20250311,170700,39765859750,79800,79800,79800,79800,0
20250311,170600,39765859750,79800,79800,79800,79800,0
20250311,170500,39765859750,79800,79800,79800,79800,0
20250311,170400,39765859750,79800,79800,79800,79800,0
20250311,170300,39765859750,79800,79800,79800,79800,0
20250311,170200,39765859750,79800,79800,79800,79800,0
20250311,170100,39765859750,79800,79800,79800,79800,0
20250311,170000,39765859750,79800,79800,79800,79800,0
20250311,165900,39765859750,79800,79800,79800,79800,0
20250311,165800,39765859750,79800,79800,79800,79800,0
20250311,165700,39765859750,79800,79800,79800,79800,0
20250311,165600,39765859750,79800,79800,79800,79800,0
20250311,165500,39765859750,79800,79800,79800,79800,0
20250311,165400,39765859750,79800,79800,79800,79800,0
20250311,165300,39765859750,79800,79800,79800,79800,0
20250311,165200,39765859750,79800,79800,79800,79800,0
20250311,165100,39765859750,79800,79800,79800,79800,0
20250311,165000,39765859750,79800,79800,79800,79800,0
20250311,164900,39765859750,79800,79800,79800,79800,135982
20250311,164800,39765859750,79800,79800,79800,79800,0
20250311,164700,39765859750,79800,79800,79800,79800,0
20250311,164600,39765859750,79800,79800,79800,79800,0
20250311,164500,39765859750,79800,79800,79800,79800,0
20250311,164400,39765859750,79800,79800,79800,79800,0
20250311,164300,39765859750,79800,79800,79800,79800,0
20250311,164200,39765859750,79800,79800,79800,79800,0
20250311,164100,39765859750,79800,79800,79800,79800,0
20250311,164000,39765859750,79800,79800,79800,79800,0
20250311,163900,39765859750,79800,79800,79800,79800,0
20250311,163800,39765859750,79800,79800,79800,79800,0
20250311,163700,39765859750,79800,79800,79800,79800,0
20250311,163600,39765859750,79800,79800,79800,79800,0
20250311,163500,39765859750,79800,79800,79800,79800,0
20250311,163400,39765859750,79800,79800,79800,79800,0
20250311,163300,39765859750,79800,79800,79800,79800,0
20250311,163200,39765859750,79800,79800,79800,79800,0
20250311,163100,39765859750,79800,79800,79800,79800,0
20250311,163000,39765859750,79800,79800,79800,79800,0
20250311,162900,39765859750,79800,79800,79800,79800,0
20250311,162800,39765859750,79800,79800,79800,79800,0
20250311,162700,39765859750,79800,79800,79800,79800,0
20250311,162600,39765859750,79800,79800,79800,79800,0
20250311,162500,39765859750,79800,79800,79800,79800,0
20250311,162400,39765859750,79800,79800,79800,79800,0
20250311,162300,39765859750,79800,79800,79800,79800,0
20250311,162200,39765859750,79800,79800,79800,79800,0
20250311,162100,39765859750,79800,79800,79800,79800,0
20250311,162000,39765859750,79800,79800,79800,79800,0
20250311,161900,39765859750,79800,79800,79800,79800,135982
20250311,161800,39765859750,79800,79800,79800,79800,0
20250311,161700,39765859750,79800,79800,79800,79800,0
20250311,161600,39765859750,79800,79800,79800,79800,0
20250311,161500,39765859750,79800,79800,79800,79800,0
20250311,161400,39765859750,79800,79800,79800,79800,0
20250311,161300,39765859750,79800,79800,79800,79800,0
20250311,161200,39765859750,79800,79800,79800,79800,0
20250311,161100,39765859750,79800,79800,79800,79800,0
20250311,161000,39765859750,79800,79800,79800,79800,0
20250311,160900,39765859750,79800,79800,79800,79800,0
20250311,160800,39765859750,79800,79800,79800,79800,0
20250311,160700,39765859750,79800,79800,79800,79800,0
20250311,160600,39765859750,79800,79800,79800,79800,0
20250311,160500,39765859750,79800,79800,79800,79800,0
20250311,160400,39765859750,79800,79800,79800,79800,0
20250311,160300,39765859750,79800,79800,79800,79800,0
20250311,160200,39765859750,79800,79800,79800,79800,0
20250311,160100,39765859750,79800,79800,79800,79800,0
20250311,160000,39765859750,79800,79800,79800,79800,0
20250311,155900,39765859750,79800,79800,79800,79800,0
20250311,155800,39765859750,79800,79800,79800,79800,0
20250311,155700,39765859750,79800,79800,79800,79800,0
20250311,155600,39765859750,79800,79800,79800,79800,0
20250311,155500,39765859750,79800,79800,79800,79800,0
20250311,155400,39765859750,79800,79800,79800,79800,0
20250311,155300,39765859750,79800,79800,79800,79800,0
20250311,155200,39765859750,79800,79800,79800,79800,0
20250311,155100,39765859750,79800,79800,79800,79800,0
20250311,155000,39765859750,79800,79800,79800,79800,0
20250311,154900,39765859750,79800,79800,79800,79800,135982
20250311,154800,39765859750,79800,79800,79800,79800,0
20250311,154700,39765859750,79800,79800,79800,79800,0
20250311,154600,39765859750,79800,79800,79800,79800,0
20250311,154500,39765859750,79800,79800,79800,79800,0
20250311,154400,39765859750,79800,79800,79800,79800,0
20250311,154300,39765859750,79800,79800,79800,79800,0
20250311,154200,39765859750,79800,79800,79800,79800,0
20250311,154100,39765859750,79800,79800,79800,79800,0
20250311,154000,39765859750,79800,79800,79800,79800,0
20250311,153900,39765859750,79800,79800,79800,79800,0
20250311,153800,39765859750,79800,79800,79800,79800,0
20250311,153700,39765859750,79800,79800,79800,79800,0
20250311,153600,39765859750,79800,79800,79800,79800,0
20250311,153500,39765859750,79800,79800,79800,79800,0
20250311,153400,39765859750,79800,79800,79800,79800,0
20250311,153300,39765859750,79800,79800,79800,79800,0
20250311,153200,39765859750,79800,79800,79800,79800,135982
20250311,153100,28914496150,72100,72100,72100,72100,0
20250311,153000,28914496150,72100,72100,72100,72100,0
20250311,152900,28914496150,72100,72100,72100,72100,0
20250311,152800,28914496150,72100,72100,72100,72100,0
20250311,152700,28914496150,72100,72100,72100,72100,0
20250311,152600,28914496150,72100,72100,72100,72100,0
20250311,152500,28914496150,72100,72100,72100,72100,0
20250311,152400,28914496150,72100,72100,72100,72100,0
20250311,152300,28914496150,72100,72100,72100,72100,0
20250311,152200,28914496150,72100,72100,72100,72100,0
20250311,152100,28914496150,72100,72100,72100,72100,0
20250311,152000,28914496150,72100,72100,72100,72100,0
20250311,151900,28914496150,72100,72200,72250,72100,1005
20250311,151800,28841976950,72200,72200,72300,72100,1398
20250311,151700,28741054650,72200,72100,72200,72000,852
20250311,151600,28679623950,72100,72000,72100,72000,904
20250311,151500,28614470400,72100,72100,72100,72000,595
20250311,151400,28571586600,72000,72000,72100,71900,835
20250311,151300,28511483600,72000,71900,72000,71900,871
20250311,151200,28448818300,72000,71900,72000,71900,749
20250311,151100,28394911400,71900,72000,72000,71900,769
20250311,151000,28339572750,72000,71900,72000,71900,812
20250311,150900,28281144650,71900,71950,72000,71900,600
20250311,150800,28237974500,71900,71900,72000,71900,391
20250311,150700,28209851650,71900,71900,72000,71800,499
20250311,150600,28173979450,71900,72000,72000,71800,606
20250311,150500,28130400950,72000,72000,72000,71900,494
20250311,150400,28094862550,71900,71900,72000,71900,501
20250311,150300,28058825750,71900,71900,72000,71900,897
20250311,150200,27994318450,71900,71900,72000,71800,692
20250311,150100,27944567650,71800,72000,72000,71800,3134
20250311,150000,27719255100,71900,72100,72100,71900,1904
20250311,145900,27582206000,72000,72100,72100,72000,524
20250311,145800,27544450300,72000,72000,72100,72000,469
20250311,145700,27510661300,72100,72100,72100,72000,632
20250311,145600,27465130300,72000,72100,72100,72000,941
20250311,145500,27397300300,72100,72200,72200,72100,561
20250311,145400,27356826900,72200,72100,72200,72100,484
20250311,145300,27321897300,72200,72200,72200,72100,296
20250311,145200,27300533000,72000,72000,72200,72000,1280
20250311,145100,27208269100,72100,72050,72100,72000,814
20250311,145000,27149643250,72050,72100,72100,72000,571
20250311,144900,27108501900,72000,72100,72100,72000,429
20250311,144800,27077579100,72100,72100,72200,72000,707
20250311,144700,27026601400,72200,72100,72200,72000,849
20250311,144600,26965350550,72100,72100,72100,72000,577
20250311,144500,26923750050,72000,72100,72100,72000,658
20250311,144400,26876329350,72100,72100,72100,72000,385
20250311,144300,26848583450,72100,72000,72200,72000,480
20250311,144200,26813988050,72200,72000,72200,72000,336
20250311,144100,26789764150,72000,72000,72100,72000,364
20250311,144000,26763528950,72000,72200,72200,72000,1249
20250311,143900,26673455950,72200,72200,72200,72100,932
20250311,143800,26606172350,72200,72300,72300,72100,909
20250311,143700,26540561350,72200,72300,72300,72200,326
20250311,143600,26516993800,72300,72200,72300,72200,418
20250311,143500,26486796500,72300,72200,72300,72200,257
20250311,143400,26468219100,72200,72300,72300,72100,250
20250311,143300,26450166300,72300,72200,72300,72100,920
20250311,143200,26383716300,72200,72200,72200,72100,273
20250311,143100,26364007200,72100,72200,72300,72100,1188
20250311,143000,26278212300,72200,72100,72200,72100,334
20250311,142900,26254099500,72200,72100,72200,72000,1151
20250311,142800,26171101300,72100,72100,72100,72000,227
20250311,142700,26154740300,72100,72100,72100,72000,210
20250311,142600,26139601800,72000,72000,72100,72000,366
20250311,142500,26113238500,72000,72000,72100,71900,198
20250311,142400,26098968300,72000,72000,72100,71900,644
20250311,142300,26052597100,72000,72100,72100,71900,1411
20250311,142200,25951000700,72000,72000,72100,72000,357
20250311,142100,25925284500,72000,72100,72100,72000,730
20250311,142000,25872692700,72200,72100,72200,71900,1077
20250311,141900,25795100600,72000,71950,72000,71900,943
20250311,141800,25727223700,71900,72100,72100,71900,1050
20250311,141700,25651659200,72100,72100,72100,72000,602
20250311,141600,25608297600,72100,72200,72200,72000,397
20250311,141500,25579672500,72100,72200,72300,72100,404
20250311,141400,25550507800,72200,72200,72300,72100,964
20250311,141300,25480897000,72200,72200,72200,72100,212
20250311,141200,25465593100,72200,72000,72200,72000,997
20250311,141100,25393722900,72100,72100,72100,72000,276
20250311,141000,25373842500,72100,72000,72200,72000,748
20250311,140900,25319938400,72100,72100,72200,72000,532
20250311,140800,25281588900,72100,72200,72300,72000,1677
20250311,140700,25160516000,72300,72300,72400,72200,1252
20250311,140600,25069981900,72300,72200,72300,72200,163
20250311,140500,25058204700,72300,72300,72400,72200,1029
20250311,140400,24983795700,72400,72200,72400,72200,358
20250311,140300,24957892800,72300,72400,72400,72200,447
20250311,140200,24925562800,72400,72300,72400,72200,493
20250311,140100,24889915000,72300,72400,72400,72200,608
20250311,140000,24845957800,72300,72300,72400,72200,440
20250311,135900,24814139800,72300,72400,72400,72200,432
20250311,135800,24782903700,72400,72200,72400,72100,1691
20250311,135700,24660689100,72200,72200,72200,72100,192
20250311,135600,24646828000,72200,72200,72200,72100,536
20250311,135500,24608159100,72200,72100,72200,72100,207
20250311,135400,24593216800,72100,72100,72200,72100,255
20250311,135300,24574828100,72200,72200,72300,72100,515
20250311,135200,24537640200,72200,72200,72200,72100,505
20250311,135100,24501182700,72200,72200,72300,72100,591
20250311,135000,24458511000,72200,72200,72300,72200,237
20250311,134900,24441396200,72300,72100,72300,72100,935
20250311,134800,24373884750,72100,72200,72200,72100,466
20250311,134700,24340273850,72200,72100,72200,72100,570
20250311,134600,24299173250,72100,72100,72200,72100,441
20250311,134500,24267374550,72200,72100,72200,72100,195
20250311,134400,24253304950,72200,72200,72300,72100,526
20250311,134300,24215326950,72300,72300,72300,72200,978
20250311,134200,24144624150,72300,72300,72400,72300,65
20250311,134100,24139919400,72400,72300,72400,72300,275
20250311,134000,24120031200,72400,72200,72400,72200,782
20250311,133900,24063480300,72200,72300,72300,72200,340
20250311,133800,24038915200,72300,72400,72400,72200,538
20250311,133700,24000008300,72400,72300,72400,72200,378
20250311,133600,23972679000,72300,72300,72400,72200,833
20250311,133500,23912425900,72400,72400,72400,72300,1106
20250311,133400,23832366200,72400,72400,72600,72400,1961
20250311,133300,23690301600,72400,72200,72400,72200,1719
20250311,133200,23565897100,72200,72100,72300,72100,2928
20250311,133100,23354493800,72100,72000,72200,72000,1206
20250311,133000,23267542400,72100,72000,72100,72000,741
20250311,132900,23214144600,72000,72100,72100,71900,305
20250311,132800,23192163900,71900,71900,72000,71900,1097
20250311,132700,23113191500,72000,72000,72000,71900,492
20250311,132600,23077790700,71900,71900,72100,71900,284
20250311,132500,23057330900,72000,71900,72100,71900,368
20250311,132400,23030847900,72000,71900,72000,71900,251
20250311,132300,23012782300,72000,71800,72000,71800,90
20250311,132200,23006306000,71800,72000,72100,71800,672
20250311,132100,22957953850,72000,71900,72000,71800,417
20250311,132000,22927967750,71900,71800,71900,71700,278
20250311,131900,22907998250,71800,71800,71900,71800,146
20250311,131800,22897510150,71900,71800,72000,71800,341
20250311,131700,22873002750,71800,71800,72000,71800,313
20250311,131600,22850499550,71900,72000,72000,71800,184
20250311,131500,22837278350,72000,71800,72100,71800,1713
20250311,131400,22714011150,71800,71600,71800,71600,178
20250311,131300,22701243650,71700,71700,71800,71700,1961
20250311,131200,22560545350,71700,71800,71800,71700,203
20250311,131100,22545973450,71800,71800,71800,71700,289
20250311,131000,22525246050,71800,71900,71900,71700,669
20250311,130900,22477211450,71800,71900,71900,71800,352
20250311,130800,22451932350,71900,71900,71900,71700,447
20250311,130700,22419854550,71700,71800,71800,71700,606
20250311,130600,22376354850,71800,71800,71800,71700,355
20250311,130500,22350885850,71700,71700,71800,71600,806
20250311,130400,22293082650,71600,71700,71700,71600,398
20250311,130300,22264564950,71700,71600,71700,71600,261
20250311,130200,22245861950,71600,71700,71700,71600,1081
20250311,130100,22168357450,71700,71600,71800,71600,1250
20250311,130000,22078751750,71600,71700,71700,71600,297
20250311,125900,22057482550,71700,71700,71800,71600,773
20250311,125800,22002060750,71800,71800,71800,71700,46
20250311,125700,21998759950,71700,71900,71900,71700,145
20250311,125600,21988352000,71800,71650,71900,71650,876
20250311,125500,21925489800,71700,71700,71700,71600,276
20250311,125400,21905715000,71700,71500,71700,71500,533
20250311,125300,21867570800,71600,71600,71600,71500,186
20250311,125200,21854259000,71600,71600,71600,71500,728
20250311,125100,21802164900,71500,71500,71600,71500,270
20250311,125000,21782854050,71600,71600,71600,71500,691
20250311,124900,21733440050,71600,71600,71600,71500,511
20250311,124800,21696874550,71600,71600,71600,71500,622
20250311,124700,21652347950,71600,71700,71800,71600,590
20250311,124600,21610077950,71700,71700,71800,71600,207
20250311,124500,21595237050,71700,71900,71900,71700,560
20250311,124400,21555055050,71900,71900,71900,71800,141
20250311,124300,21544923150,71800,71700,71900,71600,480
20250311,124200,21510482950,71700,71600,71700,71600,229
20250311,124100,21494082350,71700,71600,71700,71600,404
20250311,124000,21465121450,71600,71700,71700,71600,784
20250311,123900,21408971050,71700,71600,71700,71600,367
20250311,123800,21382664050,71700,71800,71800,71600,1134
20250311,123700,21301363550,71800,71600,71800,71600,1359
20250311,123600,21203920050,71700,71700,71700,71600,529
20250311,123500,21166003350,71600,71600,71700,71500,631
20250311,123400,21120854900,71600,71700,71700,71600,724
20250311,123300,21069010100,71700,71700,71800,71600,1646
20250311,123200,20951055350,71700,71800,71800,71700,178
20250311,123100,20938288550,71800,71800,71900,71700,878
20250311,123000,20875247250,71800,71900,72100,71800,1629
20250311,122900,20758120550,72000,72100,72100,71900,433
20250311,122800,20726941050,72100,72100,72200,72000,452
20250311,122700,20694339850,72200,72100,72200,72000,558
20250311,122600,20654073550,72000,71900,72100,71900,1116
20250311,122500,20573732050,71900,71900,72000,71900,134
20250311,122400,20564095050,71900,71900,72000,71900,44
20250311,122300,20560929250,72000,71900,72000,71900,893
20250311,122200,20496665750,72000,71900,72000,71900,383
20250311,122100,20469119250,71900,72000,72000,71900,323
20250311,122000,20445887350,71900,72000,72100,71900,420
20250311,121900,20415646250,72100,72000,72100,71900,968
20250311,121800,20345965750,72000,72000,72100,72000,196
20250311,121700,20331838600,72100,72100,72100,72000,373
20250311,121600,20304956300,72100,72100,72200,72000,687
20250311,121500,20255451050,72100,72000,72200,72000,636
20250311,121400,20209603400,72000,72100,72200,72000,513
20250311,121300,20172619800,72200,72100,72200,72100,201
20250311,121200,20158115600,72200,72200,72200,72100,1011
20250311,121100,20085142600,72200,72100,72300,72100,171
20250311,121000,20072798050,72200,72200,72200,72100,403
20250311,120900,20043704650,72200,72200,72400,72100,720
20250311,120800,19991681450,72300,72300,72400,72200,708
20250311,120700,19940527850,72300,72300,72400,72200,626
20250311,120600,19895281650,72300,72000,72400,72000,5543
20250311,120500,19495073250,72100,72000,72100,71900,152
20250311,120400,19484118150,72000,71900,72200,71900,420
20250311,120300,19453876850,71900,72000,72100,71900,385
20250311,120200,19426134450,72000,72100,72100,71900,439
20250311,120100,19394518350,72000,72100,72100,72000,206
20250311,120000,19379673750,72100,72100,72100,72000,420
20250311,115900,19349414250,72000,72100,72200,72000,287
20250311,115800,19328731450,72000,72100,72100,71900,600
20250311,115700,19285487950,72100,72000,72100,72000,457
20250311,115600,19252559650,72000,72000,72200,72000,275
20250311,115500,19232739550,72000,72000,72200,72000,572
20250311,115400,19191529150,72000,72000,72100,72000,103
20250311,115300,19184104550,72100,72000,72100,71900,594
20250311,115200,19141326550,72100,71800,72100,71800,900
20250311,115100,19076474750,71800,72000,72000,71800,263
20250311,115000,19057557750,71800,72000,72000,71800,338
20250311,114900,19033242550,72000,71800,72100,71800,139
20250311,114800,19023228950,72100,71900,72100,71900,589
20250311,114700,18980836350,71900,71800,72100,71800,490
20250311,114600,18945539150,71900,71900,72000,71800,818
20250311,114500,18886745350,72000,72000,72100,71900,1105
20250311,114400,18807239100,72200,72000,72200,71900,974
20250311,114300,18737070900,71900,72000,72100,71900,404
20250311,114200,18708000650,72100,72100,72200,71900,681
20250311,114100,18658968950,72100,72100,72200,72000,485
20250311,114000,18624016150,72000,72200,72300,72000,472
20250311,113900,18589957150,72200,72300,72300,72200,114
20250311,113800,18581724350,72000,72100,72300,72000,472
20250311,113700,18547666750,72100,72100,72300,72100,365
20250311,113600,18521305650,72100,72100,72300,72000,270
20250311,113500,18501845250,72100,72200,72400,72100,353
20250311,113400,18476337050,72400,72300,72400,72200,382
20250311,113300,18448722650,72400,71900,72400,71900,632
20250311,113200,18403083050,72100,72100,72200,72000,296
20250311,113100,18381749550,72000,72100,72200,72000,543
20250311,113000,18342608850,72100,72200,72300,72000,273
20250311,112900,18322893650,72200,72300,72300,71900,760
20250311,112800,18268082250,72300,72300,72400,72200,186
20250311,112700,18254631850,72400,72000,72400,71900,1512
20250311,112600,18145503250,72400,71900,72400,71800,3967
20250311,112500,17858992250,71900,72000,72100,71900,403
20250311,112400,17829970050,72100,72000,72100,71800,1138
20250311,112300,17747989150,72000,71800,72100,71800,1220
20250311,112200,17660164550,71800,71700,71900,71700,714
20250311,112100,17608872150,71700,71600,71800,71600,322
20250311,112000,17585784450,71700,71700,71800,71700,1385
20250311,111900,17486417550,71800,71700,71800,71600,779
20250311,111800,17430563950,71600,71600,71700,71500,158
20250311,111700,17419252750,71600,71500,71600,71400,829
20250311,111600,17359979850,71500,71500,71600,71400,308
20250311,111500,17337952250,71400,71500,71600,71400,635
20250311,111400,17292574350,71500,71600,71600,71500,624
20250311,111300,17247945400,71600,71700,71800,71600,998
20250311,111200,17176412950,71800,71800,71800,71700,242
20250311,111100,17159041850,71800,71700,71900,71700,1011
20250311,111000,17086528050,71700,72000,72000,71700,885
20250311,110900,17022924650,72000,72000,72000,71800,1523
20250311,110800,16913395250,72000,71800,72000,71700,1633
20250311,110700,16796070250,71800,71500,71800,71500,1054
20250311,110600,16720499250,71600,71400,71700,71400,676
20250311,110500,16672146050,71500,71450,71500,71400,475
20250311,110400,16638223250,71400,71600,71600,71400,940
20250311,110300,16571015700,71600,71400,71600,71400,1181
20250311,110200,16486585600,71400,71300,71500,71300,418
20250311,110100,16456762100,71300,71250,71400,71200,605
20250311,110000,16413655450,71250,71200,71300,71200,143
20250311,105900,16403471400,71200,71100,71300,71000,295
20250311,105800,16382471500,71100,71100,71100,71000,1172
20250311,105700,16299195400,71100,71100,71300,71000,342
20250311,105600,16274876000,71100,71200,71200,71000,334
20250311,105500,16251155600,71100,71100,71200,71000,1058
20250311,105400,16175884300,71100,71000,72000,71000,5693
20250311,105300,15768680100,71100,71100,71200,71000,598
20250311,105200,15726162800,71000,70900,71100,70800,1493
20250311,105100,15620219800,70900,70900,70900,70800,843
20250311,105000,15560488700,70900,71000,71100,70800,1397
20250311,104900,15461343000,71100,71100,71100,71000,267
20250311,104800,15442381100,71000,71100,71100,70900,1017
20250311,104700,15370181500,71200,71000,71200,71000,1055
20250311,104600,15295208000,71100,71200,71300,71000,3090
20250311,104500,15075294200,71300,71000,71300,71000,551
20250311,104400,15036088200,71100,70900,71100,70900,4084
20250311,104300,14745828200,71000,70900,71000,70900,611
20250311,104200,14702506100,70900,70800,71000,70700,1140
20250311,104100,14621756100,70800,70800,70900,70700,923
20250311,104000,14556408200,70800,70600,70800,70600,852
20250311,103900,14496181800,70600,70500,70600,70500,361
20250311,103800,14470714300,70600,70550,70600,70500,221
20250311,103700,14455121250,70550,70600,70600,70500,261
20250311,103600,14436714150,70500,70500,70600,70400,260
20250311,103500,14418386700,70500,70500,70500,70400,1057
20250311,103400,14343958650,70500,70500,70500,70400,394
20250311,103300,14316201950,70500,70600,70600,70500,1480
20250311,103200,14211824600,70600,70600,70700,70500,713
20250311,103100,14161504700,70600,70700,70800,70600,700
20250311,103000,14112012000,70700,70600,70700,70500,872
20250311,102900,14050406250,70600,70500,70600,70500,458
20250311,102800,14018093750,70600,70600,70700,70500,2047
20250311,102700,13873654050,70600,70600,70600,70500,562
20250311,102600,13833990700,70600,70600,70600,70500,376
20250311,102500,13807471250,70500,70400,70600,70400,1356
20250311,102400,13711902900,70400,70500,70500,70300,1163
20250311,102300,13630052150,70500,70400,70500,70400,319
20250311,102200,13607581750,70500,70500,70500,70400,495
20250311,102100,13572686500,70500,70300,70500,70300,1318
20250311,102000,13479986600,70400,70400,70500,70300,1381
20250311,101900,13382781250,70400,70400,70400,70200,1045
20250311,101800,13309316100,70300,70400,70400,70300,1470
20250311,101700,13205968200,70400,70300,70400,70300,815
20250311,101600,13148637000,70300,70200,70300,70200,1325
20250311,101500,13055535900,70200,70500,70500,70200,5399
20250311,101400,12675813450,70500,70500,70600,70400,775
20250311,101300,12621207850,70400,70500,70600,70400,1468
20250311,101200,12517719750,70600,70600,70600,70500,1178
20250311,101100,12434629450,70600,70500,70600,70500,815
20250311,101000,12377157650,70600,70600,70600,70500,912
20250311,100900,12312842150,70600,70600,70700,70500,969
20250311,100800,12244429700,70600,70600,70700,70600,613
20250311,100700,12201145200,70600,70600,70700,70500,503
20250311,100600,12165632200,70700,70500,70700,70500,1303
20250311,100500,12073724500,70700,70600,70700,70400,9512
20250311,100400,11402902600,70600,70800,70800,70600,5002
20250311,100300,11049451450,70700,70800,70800,70700,1504
20250311,100200,10943110100,70800,70700,70800,70700,1490
20250311,100100,10837732750,70800,71000,71000,70800,5158
20250311,100000,10472336750,71000,71000,71100,70900,458
20250311,095900,10439818350,71000,70900,71000,70800,553
20250311,095800,10400600050,70900,70800,71000,70800,1001
20250311,095700,10329668550,70900,70900,71000,70800,1443
20250311,095600,10227360750,70900,70900,70950,70800,2091
20250311,095500,10079104450,71000,70850,71000,70800,720
20250311,095400,10028085450,70900,71000,71000,70800,2371
20250311,095300,9859971300,71000,71100,71100,70900,584
20250311,095200,9818513300,71100,70950,71100,70900,1630
20250311,095100,9702870500,71000,71000,71000,70900,1279
20250311,095000,9612154400,71000,71000,71100,70900,2806
20250311,094900,9412874800,71000,71100,71200,71000,3613
20250311,094800,9156226400,71100,71200,71250,71000,3093
20250311,094700,8936280200,71200,71300,71400,71100,4114
20250311,094600,8643157700,71300,71500,71500,71300,1717
20250311,094500,8520523300,71500,71500,71600,71400,394
20250311,094400,8492370800,71600,71600,71600,71400,768
20250311,094300,8437451600,71600,71700,71700,71500,3556
20250311,094200,8182996300,71700,71800,71800,71600,307
20250311,094100,8160987400,71800,71700,71900,71700,472
20250311,094000,8127106700,71800,71800,71900,71700,1067
20250311,093900,8050511600,71900,71600,71900,71600,1234
20250311,093800,7961960850,71600,71600,71700,71500,924
20250311,093700,7895813250,71600,71600,71700,71600,246
20250311,093600,7878195700,71600,71500,71700,71500,566
20250311,093500,7837686450,71600,71600,71600,71500,980
20250311,093400,7767608550,71600,71800,71800,71500,881
20250311,093300,7704469800,71800,71800,71900,71700,880
20250311,093200,7641327100,71700,71600,71800,71600,1308
20250311,093100,7547530700,71600,71400,71600,71400,373
20250311,093000,7520874400,71400,71500,71700,71400,1135
20250311,092900,7439667950,71500,71300,71500,71200,981
20250311,092800,7369613550,71300,71200,71300,71200,1285
20250311,092700,7278073850,71300,71300,71300,71200,952
20250311,092600,7210208850,71300,71700,71700,71300,4274
20250311,092500,6904636850,71700,71400,71700,71300,1288
20250311,092400,6812527800,71400,71600,71700,71300,1875
20250311,092300,6678427300,71600,71300,71700,71300,1830
20250311,092200,6547555550,71400,71300,71400,71200,844
20250311,092100,6487410050,71200,71500,71500,71200,1423
20250311,092000,6385809850,71500,71200,71500,71200,983
20250311,091900,6315780850,71250,71500,71550,71100,1528
20250311,091800,6206711800,71600,71300,71600,71300,1713
20250311,091700,6084390600,71400,71100,71400,70900,2697
20250311,091600,5892789050,71100,71000,71300,71000,2889
20250311,091500,5687230000,71100,70900,71200,70800,3681
20250311,091400,5426263700,71000,71100,71100,70900,7060
20250311,091300,4925199000,71000,71200,71300,71000,2968
20250311,091200,4714027700,71200,71000,71200,70900,2720
20250311,091100,4520860500,71000,70900,71300,70900,4055
20250311,091000,4232866400,70900,71700,71700,70900,10387
20250311,090900,3493270200,71700,71500,71700,71400,1518
20250311,090800,3384632300,71500,71600,71600,71400,1562
20250311,090700,3272935700,71500,71400,71600,71300,1129
20250311,090600,3192315850,71400,71300,71500,71200,1385
20250311,090500,3093528550,71300,71600,71700,71200,4440
20250311,090400,2776091450,71600,71700,71900,71500,2819
20250311,090300,2574141750,71700,71500,71900,71300,3431
20250311,090200,2328745350,71400,70900,71600,70700,2394
20250311,090100,2158340750,70900,71400,71600,70700,16423
20250311,090000,990779250,71200,71500,72000,71100,13858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 39765859750 79800 79800 79800 79800 135982
3 20250311 194800 39765859750 79800 79800 79800 79800 0
4 20250311 194700 39765859750 79800 79800 79800 79800 0
5 20250311 194600 39765859750 79800 79800 79800 79800 0
6 20250311 194500 39765859750 79800 79800 79800 79800 0
7 20250311 194400 39765859750 79800 79800 79800 79800 0
8 20250311 194300 39765859750 79800 79800 79800 79800 0
9 20250311 194200 39765859750 79800 79800 79800 79800 0
10 20250311 194100 39765859750 79800 79800 79800 79800 0
11 20250311 194000 39765859750 79800 79800 79800 79800 0
12 20250311 193900 39765859750 79800 79800 79800 79800 0
13 20250311 193800 39765859750 79800 79800 79800 79800 0
14 20250311 193700 39765859750 79800 79800 79800 79800 0
15 20250311 193600 39765859750 79800 79800 79800 79800 0
16 20250311 193500 39765859750 79800 79800 79800 79800 0
17 20250311 193400 39765859750 79800 79800 79800 79800 0
18 20250311 193300 39765859750 79800 79800 79800 79800 0
19 20250311 193200 39765859750 79800 79800 79800 79800 0
20 20250311 193100 39765859750 79800 79800 79800 79800 0
21 20250311 193000 39765859750 79800 79800 79800 79800 0
22 20250311 192900 39765859750 79800 79800 79800 79800 0
23 20250311 192800 39765859750 79800 79800 79800 79800 0
24 20250311 192700 39765859750 79800 79800 79800 79800 0
25 20250311 192600 39765859750 79800 79800 79800 79800 0
26 20250311 192500 39765859750 79800 79800 79800 79800 0
27 20250311 192400 39765859750 79800 79800 79800 79800 0
28 20250311 192300 39765859750 79800 79800 79800 79800 0
29 20250311 192200 39765859750 79800 79800 79800 79800 0
30 20250311 192100 39765859750 79800 79800 79800 79800 0
31 20250311 192000 39765859750 79800 79800 79800 79800 0
32 20250311 191900 39765859750 79800 79800 79800 79800 135982
33 20250311 191800 39765859750 79800 79800 79800 79800 0
34 20250311 191700 39765859750 79800 79800 79800 79800 0
35 20250311 191600 39765859750 79800 79800 79800 79800 0
36 20250311 191500 39765859750 79800 79800 79800 79800 0
37 20250311 191400 39765859750 79800 79800 79800 79800 0
38 20250311 191300 39765859750 79800 79800 79800 79800 0
39 20250311 191200 39765859750 79800 79800 79800 79800 0
40 20250311 191100 39765859750 79800 79800 79800 79800 0
41 20250311 191000 39765859750 79800 79800 79800 79800 0
42 20250311 190900 39765859750 79800 79800 79800 79800 0
43 20250311 190800 39765859750 79800 79800 79800 79800 0
44 20250311 190700 39765859750 79800 79800 79800 79800 0
45 20250311 190600 39765859750 79800 79800 79800 79800 0
46 20250311 190500 39765859750 79800 79800 79800 79800 0
47 20250311 190400 39765859750 79800 79800 79800 79800 0
48 20250311 190300 39765859750 79800 79800 79800 79800 0
49 20250311 190200 39765859750 79800 79800 79800 79800 0
50 20250311 190100 39765859750 79800 79800 79800 79800 0
51 20250311 190000 39765859750 79800 79800 79800 79800 0
52 20250311 185900 39765859750 79800 79800 79800 79800 0
53 20250311 185800 39765859750 79800 79800 79800 79800 0
54 20250311 185700 39765859750 79800 79800 79800 79800 0
55 20250311 185600 39765859750 79800 79800 79800 79800 0
56 20250311 185500 39765859750 79800 79800 79800 79800 0
57 20250311 185400 39765859750 79800 79800 79800 79800 0
58 20250311 185300 39765859750 79800 79800 79800 79800 0
59 20250311 185200 39765859750 79800 79800 79800 79800 0
60 20250311 185100 39765859750 79800 79800 79800 79800 0
61 20250311 185000 39765859750 79800 79800 79800 79800 0
62 20250311 184900 39765859750 79800 79800 79800 79800 135982
63 20250311 184800 39765859750 79800 79800 79800 79800 0
64 20250311 184700 39765859750 79800 79800 79800 79800 0
65 20250311 184600 39765859750 79800 79800 79800 79800 0
66 20250311 184500 39765859750 79800 79800 79800 79800 0
67 20250311 184400 39765859750 79800 79800 79800 79800 0
68 20250311 184300 39765859750 79800 79800 79800 79800 0
69 20250311 184200 39765859750 79800 79800 79800 79800 0
70 20250311 184100 39765859750 79800 79800 79800 79800 0
71 20250311 184000 39765859750 79800 79800 79800 79800 0
72 20250311 183900 39765859750 79800 79800 79800 79800 0
73 20250311 183800 39765859750 79800 79800 79800 79800 0
74 20250311 183700 39765859750 79800 79800 79800 79800 0
75 20250311 183600 39765859750 79800 79800 79800 79800 0
76 20250311 183500 39765859750 79800 79800 79800 79800 0
77 20250311 183400 39765859750 79800 79800 79800 79800 0
78 20250311 183300 39765859750 79800 79800 79800 79800 0
79 20250311 183200 39765859750 79800 79800 79800 79800 0
80 20250311 183100 39765859750 79800 79800 79800 79800 0
81 20250311 183000 39765859750 79800 79800 79800 79800 0
82 20250311 182900 39765859750 79800 79800 79800 79800 0
83 20250311 182800 39765859750 79800 79800 79800 79800 0
84 20250311 182700 39765859750 79800 79800 79800 79800 0
85 20250311 182600 39765859750 79800 79800 79800 79800 0
86 20250311 182500 39765859750 79800 79800 79800 79800 0
87 20250311 182400 39765859750 79800 79800 79800 79800 0
88 20250311 182300 39765859750 79800 79800 79800 79800 0
89 20250311 182200 39765859750 79800 79800 79800 79800 0
90 20250311 182100 39765859750 79800 79800 79800 79800 0
91 20250311 182000 39765859750 79800 79800 79800 79800 0
92 20250311 181900 39765859750 79800 79800 79800 79800 135982
93 20250311 181800 39765859750 79800 79800 79800 79800 0
94 20250311 181700 39765859750 79800 79800 79800 79800 0
95 20250311 181600 39765859750 79800 79800 79800 79800 0
96 20250311 181500 39765859750 79800 79800 79800 79800 0
97 20250311 181400 39765859750 79800 79800 79800 79800 0
98 20250311 181300 39765859750 79800 79800 79800 79800 0
99 20250311 181200 39765859750 79800 79800 79800 79800 0
100 20250311 181100 39765859750 79800 79800 79800 79800 0
101 20250311 181000 39765859750 79800 79800 79800 79800 0
102 20250311 180900 39765859750 79800 79800 79800 79800 0
103 20250311 180800 39765859750 79800 79800 79800 79800 0
104 20250311 180700 39765859750 79800 79800 79800 79800 0
105 20250311 180600 39765859750 79800 79800 79800 79800 0
106 20250311 180500 39765859750 79800 79800 79800 79800 0
107 20250311 180400 39765859750 79800 79800 79800 79800 0
108 20250311 180300 39765859750 79800 79800 79800 79800 0
109 20250311 180200 39765859750 79800 79800 79800 79800 0
110 20250311 180100 39765859750 79800 79800 79800 79800 0
111 20250311 180000 39765859750 79800 79800 79800 79800 0
112 20250311 175900 39765859750 79800 79800 79800 79800 0
113 20250311 175800 39765859750 79800 79800 79800 79800 0
114 20250311 175700 39765859750 79800 79800 79800 79800 0
115 20250311 175600 39765859750 79800 79800 79800 79800 0
116 20250311 175500 39765859750 79800 79800 79800 79800 0
117 20250311 175400 39765859750 79800 79800 79800 79800 0
118 20250311 175300 39765859750 79800 79800 79800 79800 0
119 20250311 175200 39765859750 79800 79800 79800 79800 0
120 20250311 175100 39765859750 79800 79800 79800 79800 0
121 20250311 175000 39765859750 79800 79800 79800 79800 0
122 20250311 174900 39765859750 79800 79800 79800 79800 135982
123 20250311 174800 39765859750 79800 79800 79800 79800 0
124 20250311 174700 39765859750 79800 79800 79800 79800 0
125 20250311 174600 39765859750 79800 79800 79800 79800 0
126 20250311 174500 39765859750 79800 79800 79800 79800 0
127 20250311 174400 39765859750 79800 79800 79800 79800 0
128 20250311 174300 39765859750 79800 79800 79800 79800 0
129 20250311 174200 39765859750 79800 79800 79800 79800 0
130 20250311 174100 39765859750 79800 79800 79800 79800 0
131 20250311 174000 39765859750 79800 79800 79800 79800 0
132 20250311 173900 39765859750 79800 79800 79800 79800 0
133 20250311 173800 39765859750 79800 79800 79800 79800 0
134 20250311 173700 39765859750 79800 79800 79800 79800 0
135 20250311 173600 39765859750 79800 79800 79800 79800 0
136 20250311 173500 39765859750 79800 79800 79800 79800 0
137 20250311 173400 39765859750 79800 79800 79800 79800 0
138 20250311 173300 39765859750 79800 79800 79800 79800 0
139 20250311 173200 39765859750 79800 79800 79800 79800 0
140 20250311 173100 39765859750 79800 79800 79800 79800 0
141 20250311 173000 39765859750 79800 79800 79800 79800 0
142 20250311 172900 39765859750 79800 79800 79800 79800 0
143 20250311 172800 39765859750 79800 79800 79800 79800 0
144 20250311 172700 39765859750 79800 79800 79800 79800 0
145 20250311 172600 39765859750 79800 79800 79800 79800 0
146 20250311 172500 39765859750 79800 79800 79800 79800 0
147 20250311 172400 39765859750 79800 79800 79800 79800 0
148 20250311 172300 39765859750 79800 79800 79800 79800 0
149 20250311 172200 39765859750 79800 79800 79800 79800 0
150 20250311 172100 39765859750 79800 79800 79800 79800 0
151 20250311 172000 39765859750 79800 79800 79800 79800 0
152 20250311 171900 39765859750 79800 79800 79800 79800 135982
153 20250311 171800 39765859750 79800 79800 79800 79800 0
154 20250311 171700 39765859750 79800 79800 79800 79800 0
155 20250311 171600 39765859750 79800 79800 79800 79800 0
156 20250311 171500 39765859750 79800 79800 79800 79800 0
157 20250311 171400 39765859750 79800 79800 79800 79800 0
158 20250311 171300 39765859750 79800 79800 79800 79800 0
159 20250311 171200 39765859750 79800 79800 79800 79800 0
160 20250311 171100 39765859750 79800 79800 79800 79800 0
161 20250311 171000 39765859750 79800 79800 79800 79800 0
162 20250311 170900 39765859750 79800 79800 79800 79800 0
163 20250311 170800 39765859750 79800 79800 79800 79800 0
164 20250311 170700 39765859750 79800 79800 79800 79800 0
165 20250311 170600 39765859750 79800 79800 79800 79800 0
166 20250311 170500 39765859750 79800 79800 79800 79800 0
167 20250311 170400 39765859750 79800 79800 79800 79800 0
168 20250311 170300 39765859750 79800 79800 79800 79800 0
169 20250311 170200 39765859750 79800 79800 79800 79800 0
170 20250311 170100 39765859750 79800 79800 79800 79800 0
171 20250311 170000 39765859750 79800 79800 79800 79800 0
172 20250311 165900 39765859750 79800 79800 79800 79800 0
173 20250311 165800 39765859750 79800 79800 79800 79800 0
174 20250311 165700 39765859750 79800 79800 79800 79800 0
175 20250311 165600 39765859750 79800 79800 79800 79800 0
176 20250311 165500 39765859750 79800 79800 79800 79800 0
177 20250311 165400 39765859750 79800 79800 79800 79800 0
178 20250311 165300 39765859750 79800 79800 79800 79800 0
179 20250311 165200 39765859750 79800 79800 79800 79800 0
180 20250311 165100 39765859750 79800 79800 79800 79800 0
181 20250311 165000 39765859750 79800 79800 79800 79800 0
182 20250311 164900 39765859750 79800 79800 79800 79800 135982
183 20250311 164800 39765859750 79800 79800 79800 79800 0
184 20250311 164700 39765859750 79800 79800 79800 79800 0
185 20250311 164600 39765859750 79800 79800 79800 79800 0
186 20250311 164500 39765859750 79800 79800 79800 79800 0
187 20250311 164400 39765859750 79800 79800 79800 79800 0
188 20250311 164300 39765859750 79800 79800 79800 79800 0
189 20250311 164200 39765859750 79800 79800 79800 79800 0
190 20250311 164100 39765859750 79800 79800 79800 79800 0
191 20250311 164000 39765859750 79800 79800 79800 79800 0
192 20250311 163900 39765859750 79800 79800 79800 79800 0
193 20250311 163800 39765859750 79800 79800 79800 79800 0
194 20250311 163700 39765859750 79800 79800 79800 79800 0
195 20250311 163600 39765859750 79800 79800 79800 79800 0
196 20250311 163500 39765859750 79800 79800 79800 79800 0
197 20250311 163400 39765859750 79800 79800 79800 79800 0
198 20250311 163300 39765859750 79800 79800 79800 79800 0
199 20250311 163200 39765859750 79800 79800 79800 79800 0
200 20250311 163100 39765859750 79800 79800 79800 79800 0
201 20250311 163000 39765859750 79800 79800 79800 79800 0
202 20250311 162900 39765859750 79800 79800 79800 79800 0
203 20250311 162800 39765859750 79800 79800 79800 79800 0
204 20250311 162700 39765859750 79800 79800 79800 79800 0
205 20250311 162600 39765859750 79800 79800 79800 79800 0
206 20250311 162500 39765859750 79800 79800 79800 79800 0
207 20250311 162400 39765859750 79800 79800 79800 79800 0
208 20250311 162300 39765859750 79800 79800 79800 79800 0
209 20250311 162200 39765859750 79800 79800 79800 79800 0
210 20250311 162100 39765859750 79800 79800 79800 79800 0
211 20250311 162000 39765859750 79800 79800 79800 79800 0
212 20250311 161900 39765859750 79800 79800 79800 79800 135982
213 20250311 161800 39765859750 79800 79800 79800 79800 0
214 20250311 161700 39765859750 79800 79800 79800 79800 0
215 20250311 161600 39765859750 79800 79800 79800 79800 0
216 20250311 161500 39765859750 79800 79800 79800 79800 0
217 20250311 161400 39765859750 79800 79800 79800 79800 0
218 20250311 161300 39765859750 79800 79800 79800 79800 0
219 20250311 161200 39765859750 79800 79800 79800 79800 0
220 20250311 161100 39765859750 79800 79800 79800 79800 0
221 20250311 161000 39765859750 79800 79800 79800 79800 0
222 20250311 160900 39765859750 79800 79800 79800 79800 0
223 20250311 160800 39765859750 79800 79800 79800 79800 0
224 20250311 160700 39765859750 79800 79800 79800 79800 0
225 20250311 160600 39765859750 79800 79800 79800 79800 0
226 20250311 160500 39765859750 79800 79800 79800 79800 0
227 20250311 160400 39765859750 79800 79800 79800 79800 0
228 20250311 160300 39765859750 79800 79800 79800 79800 0
229 20250311 160200 39765859750 79800 79800 79800 79800 0
230 20250311 160100 39765859750 79800 79800 79800 79800 0
231 20250311 160000 39765859750 79800 79800 79800 79800 0
232 20250311 155900 39765859750 79800 79800 79800 79800 0
233 20250311 155800 39765859750 79800 79800 79800 79800 0
234 20250311 155700 39765859750 79800 79800 79800 79800 0
235 20250311 155600 39765859750 79800 79800 79800 79800 0
236 20250311 155500 39765859750 79800 79800 79800 79800 0
237 20250311 155400 39765859750 79800 79800 79800 79800 0
238 20250311 155300 39765859750 79800 79800 79800 79800 0
239 20250311 155200 39765859750 79800 79800 79800 79800 0
240 20250311 155100 39765859750 79800 79800 79800 79800 0
241 20250311 155000 39765859750 79800 79800 79800 79800 0
242 20250311 154900 39765859750 79800 79800 79800 79800 135982
243 20250311 154800 39765859750 79800 79800 79800 79800 0
244 20250311 154700 39765859750 79800 79800 79800 79800 0
245 20250311 154600 39765859750 79800 79800 79800 79800 0
246 20250311 154500 39765859750 79800 79800 79800 79800 0
247 20250311 154400 39765859750 79800 79800 79800 79800 0
248 20250311 154300 39765859750 79800 79800 79800 79800 0
249 20250311 154200 39765859750 79800 79800 79800 79800 0
250 20250311 154100 39765859750 79800 79800 79800 79800 0
251 20250311 154000 39765859750 79800 79800 79800 79800 0
252 20250311 153900 39765859750 79800 79800 79800 79800 0
253 20250311 153800 39765859750 79800 79800 79800 79800 0
254 20250311 153700 39765859750 79800 79800 79800 79800 0
255 20250311 153600 39765859750 79800 79800 79800 79800 0
256 20250311 153500 39765859750 79800 79800 79800 79800 0
257 20250311 153400 39765859750 79800 79800 79800 79800 0
258 20250311 153300 39765859750 79800 79800 79800 79800 0
259 20250311 153200 39765859750 79800 79800 79800 79800 135982
260 20250311 153100 28914496150 72100 72100 72100 72100 0
261 20250311 153000 28914496150 72100 72100 72100 72100 0
262 20250311 152900 28914496150 72100 72100 72100 72100 0
263 20250311 152800 28914496150 72100 72100 72100 72100 0
264 20250311 152700 28914496150 72100 72100 72100 72100 0
265 20250311 152600 28914496150 72100 72100 72100 72100 0
266 20250311 152500 28914496150 72100 72100 72100 72100 0
267 20250311 152400 28914496150 72100 72100 72100 72100 0
268 20250311 152300 28914496150 72100 72100 72100 72100 0
269 20250311 152200 28914496150 72100 72100 72100 72100 0
270 20250311 152100 28914496150 72100 72100 72100 72100 0
271 20250311 152000 28914496150 72100 72100 72100 72100 0
272 20250311 151900 28914496150 72100 72200 72250 72100 1005
273 20250311 151800 28841976950 72200 72200 72300 72100 1398
274 20250311 151700 28741054650 72200 72100 72200 72000 852
275 20250311 151600 28679623950 72100 72000 72100 72000 904
276 20250311 151500 28614470400 72100 72100 72100 72000 595
277 20250311 151400 28571586600 72000 72000 72100 71900 835
278 20250311 151300 28511483600 72000 71900 72000 71900 871
279 20250311 151200 28448818300 72000 71900 72000 71900 749
280 20250311 151100 28394911400 71900 72000 72000 71900 769
281 20250311 151000 28339572750 72000 71900 72000 71900 812
282 20250311 150900 28281144650 71900 71950 72000 71900 600
283 20250311 150800 28237974500 71900 71900 72000 71900 391
284 20250311 150700 28209851650 71900 71900 72000 71800 499
285 20250311 150600 28173979450 71900 72000 72000 71800 606
286 20250311 150500 28130400950 72000 72000 72000 71900 494
287 20250311 150400 28094862550 71900 71900 72000 71900 501
288 20250311 150300 28058825750 71900 71900 72000 71900 897
289 20250311 150200 27994318450 71900 71900 72000 71800 692
290 20250311 150100 27944567650 71800 72000 72000 71800 3134
291 20250311 150000 27719255100 71900 72100 72100 71900 1904
292 20250311 145900 27582206000 72000 72100 72100 72000 524
293 20250311 145800 27544450300 72000 72000 72100 72000 469
294 20250311 145700 27510661300 72100 72100 72100 72000 632
295 20250311 145600 27465130300 72000 72100 72100 72000 941
296 20250311 145500 27397300300 72100 72200 72200 72100 561
297 20250311 145400 27356826900 72200 72100 72200 72100 484
298 20250311 145300 27321897300 72200 72200 72200 72100 296
299 20250311 145200 27300533000 72000 72000 72200 72000 1280
300 20250311 145100 27208269100 72100 72050 72100 72000 814
301 20250311 145000 27149643250 72050 72100 72100 72000 571
302 20250311 144900 27108501900 72000 72100 72100 72000 429
303 20250311 144800 27077579100 72100 72100 72200 72000 707
304 20250311 144700 27026601400 72200 72100 72200 72000 849
305 20250311 144600 26965350550 72100 72100 72100 72000 577
306 20250311 144500 26923750050 72000 72100 72100 72000 658
307 20250311 144400 26876329350 72100 72100 72100 72000 385
308 20250311 144300 26848583450 72100 72000 72200 72000 480
309 20250311 144200 26813988050 72200 72000 72200 72000 336
310 20250311 144100 26789764150 72000 72000 72100 72000 364
311 20250311 144000 26763528950 72000 72200 72200 72000 1249
312 20250311 143900 26673455950 72200 72200 72200 72100 932
313 20250311 143800 26606172350 72200 72300 72300 72100 909
314 20250311 143700 26540561350 72200 72300 72300 72200 326
315 20250311 143600 26516993800 72300 72200 72300 72200 418
316 20250311 143500 26486796500 72300 72200 72300 72200 257
317 20250311 143400 26468219100 72200 72300 72300 72100 250
318 20250311 143300 26450166300 72300 72200 72300 72100 920
319 20250311 143200 26383716300 72200 72200 72200 72100 273
320 20250311 143100 26364007200 72100 72200 72300 72100 1188
321 20250311 143000 26278212300 72200 72100 72200 72100 334
322 20250311 142900 26254099500 72200 72100 72200 72000 1151
323 20250311 142800 26171101300 72100 72100 72100 72000 227
324 20250311 142700 26154740300 72100 72100 72100 72000 210
325 20250311 142600 26139601800 72000 72000 72100 72000 366
326 20250311 142500 26113238500 72000 72000 72100 71900 198
327 20250311 142400 26098968300 72000 72000 72100 71900 644
328 20250311 142300 26052597100 72000 72100 72100 71900 1411
329 20250311 142200 25951000700 72000 72000 72100 72000 357
330 20250311 142100 25925284500 72000 72100 72100 72000 730
331 20250311 142000 25872692700 72200 72100 72200 71900 1077
332 20250311 141900 25795100600 72000 71950 72000 71900 943
333 20250311 141800 25727223700 71900 72100 72100 71900 1050
334 20250311 141700 25651659200 72100 72100 72100 72000 602
335 20250311 141600 25608297600 72100 72200 72200 72000 397
336 20250311 141500 25579672500 72100 72200 72300 72100 404
337 20250311 141400 25550507800 72200 72200 72300 72100 964
338 20250311 141300 25480897000 72200 72200 72200 72100 212
339 20250311 141200 25465593100 72200 72000 72200 72000 997
340 20250311 141100 25393722900 72100 72100 72100 72000 276
341 20250311 141000 25373842500 72100 72000 72200 72000 748
342 20250311 140900 25319938400 72100 72100 72200 72000 532
343 20250311 140800 25281588900 72100 72200 72300 72000 1677
344 20250311 140700 25160516000 72300 72300 72400 72200 1252
345 20250311 140600 25069981900 72300 72200 72300 72200 163
346 20250311 140500 25058204700 72300 72300 72400 72200 1029
347 20250311 140400 24983795700 72400 72200 72400 72200 358
348 20250311 140300 24957892800 72300 72400 72400 72200 447
349 20250311 140200 24925562800 72400 72300 72400 72200 493
350 20250311 140100 24889915000 72300 72400 72400 72200 608
351 20250311 140000 24845957800 72300 72300 72400 72200 440
352 20250311 135900 24814139800 72300 72400 72400 72200 432
353 20250311 135800 24782903700 72400 72200 72400 72100 1691
354 20250311 135700 24660689100 72200 72200 72200 72100 192
355 20250311 135600 24646828000 72200 72200 72200 72100 536
356 20250311 135500 24608159100 72200 72100 72200 72100 207
357 20250311 135400 24593216800 72100 72100 72200 72100 255
358 20250311 135300 24574828100 72200 72200 72300 72100 515
359 20250311 135200 24537640200 72200 72200 72200 72100 505
360 20250311 135100 24501182700 72200 72200 72300 72100 591
361 20250311 135000 24458511000 72200 72200 72300 72200 237
362 20250311 134900 24441396200 72300 72100 72300 72100 935
363 20250311 134800 24373884750 72100 72200 72200 72100 466
364 20250311 134700 24340273850 72200 72100 72200 72100 570
365 20250311 134600 24299173250 72100 72100 72200 72100 441
366 20250311 134500 24267374550 72200 72100 72200 72100 195
367 20250311 134400 24253304950 72200 72200 72300 72100 526
368 20250311 134300 24215326950 72300 72300 72300 72200 978
369 20250311 134200 24144624150 72300 72300 72400 72300 65
370 20250311 134100 24139919400 72400 72300 72400 72300 275
371 20250311 134000 24120031200 72400 72200 72400 72200 782
372 20250311 133900 24063480300 72200 72300 72300 72200 340
373 20250311 133800 24038915200 72300 72400 72400 72200 538
374 20250311 133700 24000008300 72400 72300 72400 72200 378
375 20250311 133600 23972679000 72300 72300 72400 72200 833
376 20250311 133500 23912425900 72400 72400 72400 72300 1106
377 20250311 133400 23832366200 72400 72400 72600 72400 1961
378 20250311 133300 23690301600 72400 72200 72400 72200 1719
379 20250311 133200 23565897100 72200 72100 72300 72100 2928
380 20250311 133100 23354493800 72100 72000 72200 72000 1206
381 20250311 133000 23267542400 72100 72000 72100 72000 741
382 20250311 132900 23214144600 72000 72100 72100 71900 305
383 20250311 132800 23192163900 71900 71900 72000 71900 1097
384 20250311 132700 23113191500 72000 72000 72000 71900 492
385 20250311 132600 23077790700 71900 71900 72100 71900 284
386 20250311 132500 23057330900 72000 71900 72100 71900 368
387 20250311 132400 23030847900 72000 71900 72000 71900 251
388 20250311 132300 23012782300 72000 71800 72000 71800 90
389 20250311 132200 23006306000 71800 72000 72100 71800 672
390 20250311 132100 22957953850 72000 71900 72000 71800 417
391 20250311 132000 22927967750 71900 71800 71900 71700 278
392 20250311 131900 22907998250 71800 71800 71900 71800 146
393 20250311 131800 22897510150 71900 71800 72000 71800 341
394 20250311 131700 22873002750 71800 71800 72000 71800 313
395 20250311 131600 22850499550 71900 72000 72000 71800 184
396 20250311 131500 22837278350 72000 71800 72100 71800 1713
397 20250311 131400 22714011150 71800 71600 71800 71600 178
398 20250311 131300 22701243650 71700 71700 71800 71700 1961
399 20250311 131200 22560545350 71700 71800 71800 71700 203
400 20250311 131100 22545973450 71800 71800 71800 71700 289
401 20250311 131000 22525246050 71800 71900 71900 71700 669
402 20250311 130900 22477211450 71800 71900 71900 71800 352
403 20250311 130800 22451932350 71900 71900 71900 71700 447
404 20250311 130700 22419854550 71700 71800 71800 71700 606
405 20250311 130600 22376354850 71800 71800 71800 71700 355
406 20250311 130500 22350885850 71700 71700 71800 71600 806
407 20250311 130400 22293082650 71600 71700 71700 71600 398
408 20250311 130300 22264564950 71700 71600 71700 71600 261
409 20250311 130200 22245861950 71600 71700 71700 71600 1081
410 20250311 130100 22168357450 71700 71600 71800 71600 1250
411 20250311 130000 22078751750 71600 71700 71700 71600 297
412 20250311 125900 22057482550 71700 71700 71800 71600 773
413 20250311 125800 22002060750 71800 71800 71800 71700 46
414 20250311 125700 21998759950 71700 71900 71900 71700 145
415 20250311 125600 21988352000 71800 71650 71900 71650 876
416 20250311 125500 21925489800 71700 71700 71700 71600 276
417 20250311 125400 21905715000 71700 71500 71700 71500 533
418 20250311 125300 21867570800 71600 71600 71600 71500 186
419 20250311 125200 21854259000 71600 71600 71600 71500 728
420 20250311 125100 21802164900 71500 71500 71600 71500 270
421 20250311 125000 21782854050 71600 71600 71600 71500 691
422 20250311 124900 21733440050 71600 71600 71600 71500 511
423 20250311 124800 21696874550 71600 71600 71600 71500 622
424 20250311 124700 21652347950 71600 71700 71800 71600 590
425 20250311 124600 21610077950 71700 71700 71800 71600 207
426 20250311 124500 21595237050 71700 71900 71900 71700 560
427 20250311 124400 21555055050 71900 71900 71900 71800 141
428 20250311 124300 21544923150 71800 71700 71900 71600 480
429 20250311 124200 21510482950 71700 71600 71700 71600 229
430 20250311 124100 21494082350 71700 71600 71700 71600 404
431 20250311 124000 21465121450 71600 71700 71700 71600 784
432 20250311 123900 21408971050 71700 71600 71700 71600 367
433 20250311 123800 21382664050 71700 71800 71800 71600 1134
434 20250311 123700 21301363550 71800 71600 71800 71600 1359
435 20250311 123600 21203920050 71700 71700 71700 71600 529
436 20250311 123500 21166003350 71600 71600 71700 71500 631
437 20250311 123400 21120854900 71600 71700 71700 71600 724
438 20250311 123300 21069010100 71700 71700 71800 71600 1646
439 20250311 123200 20951055350 71700 71800 71800 71700 178
440 20250311 123100 20938288550 71800 71800 71900 71700 878
441 20250311 123000 20875247250 71800 71900 72100 71800 1629
442 20250311 122900 20758120550 72000 72100 72100 71900 433
443 20250311 122800 20726941050 72100 72100 72200 72000 452
444 20250311 122700 20694339850 72200 72100 72200 72000 558
445 20250311 122600 20654073550 72000 71900 72100 71900 1116
446 20250311 122500 20573732050 71900 71900 72000 71900 134
447 20250311 122400 20564095050 71900 71900 72000 71900 44
448 20250311 122300 20560929250 72000 71900 72000 71900 893
449 20250311 122200 20496665750 72000 71900 72000 71900 383
450 20250311 122100 20469119250 71900 72000 72000 71900 323
451 20250311 122000 20445887350 71900 72000 72100 71900 420
452 20250311 121900 20415646250 72100 72000 72100 71900 968
453 20250311 121800 20345965750 72000 72000 72100 72000 196
454 20250311 121700 20331838600 72100 72100 72100 72000 373
455 20250311 121600 20304956300 72100 72100 72200 72000 687
456 20250311 121500 20255451050 72100 72000 72200 72000 636
457 20250311 121400 20209603400 72000 72100 72200 72000 513
458 20250311 121300 20172619800 72200 72100 72200 72100 201
459 20250311 121200 20158115600 72200 72200 72200 72100 1011
460 20250311 121100 20085142600 72200 72100 72300 72100 171
461 20250311 121000 20072798050 72200 72200 72200 72100 403
462 20250311 120900 20043704650 72200 72200 72400 72100 720
463 20250311 120800 19991681450 72300 72300 72400 72200 708
464 20250311 120700 19940527850 72300 72300 72400 72200 626
465 20250311 120600 19895281650 72300 72000 72400 72000 5543
466 20250311 120500 19495073250 72100 72000 72100 71900 152
467 20250311 120400 19484118150 72000 71900 72200 71900 420
468 20250311 120300 19453876850 71900 72000 72100 71900 385
469 20250311 120200 19426134450 72000 72100 72100 71900 439
470 20250311 120100 19394518350 72000 72100 72100 72000 206
471 20250311 120000 19379673750 72100 72100 72100 72000 420
472 20250311 115900 19349414250 72000 72100 72200 72000 287
473 20250311 115800 19328731450 72000 72100 72100 71900 600
474 20250311 115700 19285487950 72100 72000 72100 72000 457
475 20250311 115600 19252559650 72000 72000 72200 72000 275
476 20250311 115500 19232739550 72000 72000 72200 72000 572
477 20250311 115400 19191529150 72000 72000 72100 72000 103
478 20250311 115300 19184104550 72100 72000 72100 71900 594
479 20250311 115200 19141326550 72100 71800 72100 71800 900
480 20250311 115100 19076474750 71800 72000 72000 71800 263
481 20250311 115000 19057557750 71800 72000 72000 71800 338
482 20250311 114900 19033242550 72000 71800 72100 71800 139
483 20250311 114800 19023228950 72100 71900 72100 71900 589
484 20250311 114700 18980836350 71900 71800 72100 71800 490
485 20250311 114600 18945539150 71900 71900 72000 71800 818
486 20250311 114500 18886745350 72000 72000 72100 71900 1105
487 20250311 114400 18807239100 72200 72000 72200 71900 974
488 20250311 114300 18737070900 71900 72000 72100 71900 404
489 20250311 114200 18708000650 72100 72100 72200 71900 681
490 20250311 114100 18658968950 72100 72100 72200 72000 485
491 20250311 114000 18624016150 72000 72200 72300 72000 472
492 20250311 113900 18589957150 72200 72300 72300 72200 114
493 20250311 113800 18581724350 72000 72100 72300 72000 472
494 20250311 113700 18547666750 72100 72100 72300 72100 365
495 20250311 113600 18521305650 72100 72100 72300 72000 270
496 20250311 113500 18501845250 72100 72200 72400 72100 353
497 20250311 113400 18476337050 72400 72300 72400 72200 382
498 20250311 113300 18448722650 72400 71900 72400 71900 632
499 20250311 113200 18403083050 72100 72100 72200 72000 296
500 20250311 113100 18381749550 72000 72100 72200 72000 543
501 20250311 113000 18342608850 72100 72200 72300 72000 273
502 20250311 112900 18322893650 72200 72300 72300 71900 760
503 20250311 112800 18268082250 72300 72300 72400 72200 186
504 20250311 112700 18254631850 72400 72000 72400 71900 1512
505 20250311 112600 18145503250 72400 71900 72400 71800 3967
506 20250311 112500 17858992250 71900 72000 72100 71900 403
507 20250311 112400 17829970050 72100 72000 72100 71800 1138
508 20250311 112300 17747989150 72000 71800 72100 71800 1220
509 20250311 112200 17660164550 71800 71700 71900 71700 714
510 20250311 112100 17608872150 71700 71600 71800 71600 322
511 20250311 112000 17585784450 71700 71700 71800 71700 1385
512 20250311 111900 17486417550 71800 71700 71800 71600 779
513 20250311 111800 17430563950 71600 71600 71700 71500 158
514 20250311 111700 17419252750 71600 71500 71600 71400 829
515 20250311 111600 17359979850 71500 71500 71600 71400 308
516 20250311 111500 17337952250 71400 71500 71600 71400 635
517 20250311 111400 17292574350 71500 71600 71600 71500 624
518 20250311 111300 17247945400 71600 71700 71800 71600 998
519 20250311 111200 17176412950 71800 71800 71800 71700 242
520 20250311 111100 17159041850 71800 71700 71900 71700 1011
521 20250311 111000 17086528050 71700 72000 72000 71700 885
522 20250311 110900 17022924650 72000 72000 72000 71800 1523
523 20250311 110800 16913395250 72000 71800 72000 71700 1633
524 20250311 110700 16796070250 71800 71500 71800 71500 1054
525 20250311 110600 16720499250 71600 71400 71700 71400 676
526 20250311 110500 16672146050 71500 71450 71500 71400 475
527 20250311 110400 16638223250 71400 71600 71600 71400 940
528 20250311 110300 16571015700 71600 71400 71600 71400 1181
529 20250311 110200 16486585600 71400 71300 71500 71300 418
530 20250311 110100 16456762100 71300 71250 71400 71200 605
531 20250311 110000 16413655450 71250 71200 71300 71200 143
532 20250311 105900 16403471400 71200 71100 71300 71000 295
533 20250311 105800 16382471500 71100 71100 71100 71000 1172
534 20250311 105700 16299195400 71100 71100 71300 71000 342
535 20250311 105600 16274876000 71100 71200 71200 71000 334
536 20250311 105500 16251155600 71100 71100 71200 71000 1058
537 20250311 105400 16175884300 71100 71000 72000 71000 5693
538 20250311 105300 15768680100 71100 71100 71200 71000 598
539 20250311 105200 15726162800 71000 70900 71100 70800 1493
540 20250311 105100 15620219800 70900 70900 70900 70800 843
541 20250311 105000 15560488700 70900 71000 71100 70800 1397
542 20250311 104900 15461343000 71100 71100 71100 71000 267
543 20250311 104800 15442381100 71000 71100 71100 70900 1017
544 20250311 104700 15370181500 71200 71000 71200 71000 1055
545 20250311 104600 15295208000 71100 71200 71300 71000 3090
546 20250311 104500 15075294200 71300 71000 71300 71000 551
547 20250311 104400 15036088200 71100 70900 71100 70900 4084
548 20250311 104300 14745828200 71000 70900 71000 70900 611
549 20250311 104200 14702506100 70900 70800 71000 70700 1140
550 20250311 104100 14621756100 70800 70800 70900 70700 923
551 20250311 104000 14556408200 70800 70600 70800 70600 852
552 20250311 103900 14496181800 70600 70500 70600 70500 361
553 20250311 103800 14470714300 70600 70550 70600 70500 221
554 20250311 103700 14455121250 70550 70600 70600 70500 261
555 20250311 103600 14436714150 70500 70500 70600 70400 260
556 20250311 103500 14418386700 70500 70500 70500 70400 1057
557 20250311 103400 14343958650 70500 70500 70500 70400 394
558 20250311 103300 14316201950 70500 70600 70600 70500 1480
559 20250311 103200 14211824600 70600 70600 70700 70500 713
560 20250311 103100 14161504700 70600 70700 70800 70600 700
561 20250311 103000 14112012000 70700 70600 70700 70500 872
562 20250311 102900 14050406250 70600 70500 70600 70500 458
563 20250311 102800 14018093750 70600 70600 70700 70500 2047
564 20250311 102700 13873654050 70600 70600 70600 70500 562
565 20250311 102600 13833990700 70600 70600 70600 70500 376
566 20250311 102500 13807471250 70500 70400 70600 70400 1356
567 20250311 102400 13711902900 70400 70500 70500 70300 1163
568 20250311 102300 13630052150 70500 70400 70500 70400 319
569 20250311 102200 13607581750 70500 70500 70500 70400 495
570 20250311 102100 13572686500 70500 70300 70500 70300 1318
571 20250311 102000 13479986600 70400 70400 70500 70300 1381
572 20250311 101900 13382781250 70400 70400 70400 70200 1045
573 20250311 101800 13309316100 70300 70400 70400 70300 1470
574 20250311 101700 13205968200 70400 70300 70400 70300 815
575 20250311 101600 13148637000 70300 70200 70300 70200 1325
576 20250311 101500 13055535900 70200 70500 70500 70200 5399
577 20250311 101400 12675813450 70500 70500 70600 70400 775
578 20250311 101300 12621207850 70400 70500 70600 70400 1468
579 20250311 101200 12517719750 70600 70600 70600 70500 1178
580 20250311 101100 12434629450 70600 70500 70600 70500 815
581 20250311 101000 12377157650 70600 70600 70600 70500 912
582 20250311 100900 12312842150 70600 70600 70700 70500 969
583 20250311 100800 12244429700 70600 70600 70700 70600 613
584 20250311 100700 12201145200 70600 70600 70700 70500 503
585 20250311 100600 12165632200 70700 70500 70700 70500 1303
586 20250311 100500 12073724500 70700 70600 70700 70400 9512
587 20250311 100400 11402902600 70600 70800 70800 70600 5002
588 20250311 100300 11049451450 70700 70800 70800 70700 1504
589 20250311 100200 10943110100 70800 70700 70800 70700 1490
590 20250311 100100 10837732750 70800 71000 71000 70800 5158
591 20250311 100000 10472336750 71000 71000 71100 70900 458
592 20250311 095900 10439818350 71000 70900 71000 70800 553
593 20250311 095800 10400600050 70900 70800 71000 70800 1001
594 20250311 095700 10329668550 70900 70900 71000 70800 1443
595 20250311 095600 10227360750 70900 70900 70950 70800 2091
596 20250311 095500 10079104450 71000 70850 71000 70800 720
597 20250311 095400 10028085450 70900 71000 71000 70800 2371
598 20250311 095300 9859971300 71000 71100 71100 70900 584
599 20250311 095200 9818513300 71100 70950 71100 70900 1630
600 20250311 095100 9702870500 71000 71000 71000 70900 1279
601 20250311 095000 9612154400 71000 71000 71100 70900 2806
602 20250311 094900 9412874800 71000 71100 71200 71000 3613
603 20250311 094800 9156226400 71100 71200 71250 71000 3093
604 20250311 094700 8936280200 71200 71300 71400 71100 4114
605 20250311 094600 8643157700 71300 71500 71500 71300 1717
606 20250311 094500 8520523300 71500 71500 71600 71400 394
607 20250311 094400 8492370800 71600 71600 71600 71400 768
608 20250311 094300 8437451600 71600 71700 71700 71500 3556
609 20250311 094200 8182996300 71700 71800 71800 71600 307
610 20250311 094100 8160987400 71800 71700 71900 71700 472
611 20250311 094000 8127106700 71800 71800 71900 71700 1067
612 20250311 093900 8050511600 71900 71600 71900 71600 1234
613 20250311 093800 7961960850 71600 71600 71700 71500 924
614 20250311 093700 7895813250 71600 71600 71700 71600 246
615 20250311 093600 7878195700 71600 71500 71700 71500 566
616 20250311 093500 7837686450 71600 71600 71600 71500 980
617 20250311 093400 7767608550 71600 71800 71800 71500 881
618 20250311 093300 7704469800 71800 71800 71900 71700 880
619 20250311 093200 7641327100 71700 71600 71800 71600 1308
620 20250311 093100 7547530700 71600 71400 71600 71400 373
621 20250311 093000 7520874400 71400 71500 71700 71400 1135
622 20250311 092900 7439667950 71500 71300 71500 71200 981
623 20250311 092800 7369613550 71300 71200 71300 71200 1285
624 20250311 092700 7278073850 71300 71300 71300 71200 952
625 20250311 092600 7210208850 71300 71700 71700 71300 4274
626 20250311 092500 6904636850 71700 71400 71700 71300 1288
627 20250311 092400 6812527800 71400 71600 71700 71300 1875
628 20250311 092300 6678427300 71600 71300 71700 71300 1830
629 20250311 092200 6547555550 71400 71300 71400 71200 844
630 20250311 092100 6487410050 71200 71500 71500 71200 1423
631 20250311 092000 6385809850 71500 71200 71500 71200 983
632 20250311 091900 6315780850 71250 71500 71550 71100 1528
633 20250311 091800 6206711800 71600 71300 71600 71300 1713
634 20250311 091700 6084390600 71400 71100 71400 70900 2697
635 20250311 091600 5892789050 71100 71000 71300 71000 2889
636 20250311 091500 5687230000 71100 70900 71200 70800 3681
637 20250311 091400 5426263700 71000 71100 71100 70900 7060
638 20250311 091300 4925199000 71000 71200 71300 71000 2968
639 20250311 091200 4714027700 71200 71000 71200 70900 2720
640 20250311 091100 4520860500 71000 70900 71300 70900 4055
641 20250311 091000 4232866400 70900 71700 71700 70900 10387
642 20250311 090900 3493270200 71700 71500 71700 71400 1518
643 20250311 090800 3384632300 71500 71600 71600 71400 1562
644 20250311 090700 3272935700 71500 71400 71600 71300 1129
645 20250311 090600 3192315850 71400 71300 71500 71200 1385
646 20250311 090500 3093528550 71300 71600 71700 71200 4440
647 20250311 090400 2776091450 71600 71700 71900 71500 2819
648 20250311 090300 2574141750 71700 71500 71900 71300 3431
649 20250311 090200 2328745350 71400 70900 71600 70700 2394
650 20250311 090100 2158340750 70900 71400 71600 70700 16423
651 20250311 090000 990779250 71200 71500 72000 71100 13858

1
066970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,399579,36297174,28969477500,2631545115000,1.10
20250306,388248,36297174,27876206400,2606137093200,1.07
20250305,397894,36297174,28926893800,2638804549800,1.10
20250304,384211,36297174,27932139700,2638804549800,1.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 399579 36297174 28969477500 2631545115000 1.10
3 20250306 388248 36297174 27876206400 2606137093200 1.07
4 20250305 397894 36297174 28926893800 2638804549800 1.10
5 20250304 384211 36297174 27932139700 2638804549800 1.06