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

652
067160/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195000,8574280500,84300,84300,84300,84300,2291
20250311,194900,8574280500,84300,84300,84300,84300,0
20250311,194800,8574280500,84300,84300,84300,84300,0
20250311,194700,8574280500,84300,84300,84300,84300,0
20250311,194600,8574280500,84300,84300,84300,84300,0
20250311,194500,8574280500,84300,84300,84300,84300,0
20250311,194400,8574280500,84300,84300,84300,84300,0
20250311,194300,8574280500,84300,84300,84300,84300,0
20250311,194200,8574280500,84300,84300,84300,84300,0
20250311,194100,8574280500,84300,84300,84300,84300,0
20250311,194000,8574280500,84300,84300,84300,84300,0
20250311,193900,8574280500,84300,84300,84300,84300,0
20250311,193800,8574280500,84300,84300,84300,84300,0
20250311,193700,8574280500,84300,84300,84300,84300,0
20250311,193600,8574280500,84300,84300,84300,84300,0
20250311,193500,8574280500,84300,84300,84300,84300,0
20250311,193400,8574280500,84300,84300,84300,84300,0
20250311,193300,8574280500,84300,84300,84300,84300,0
20250311,193200,8574280500,84300,84300,84300,84300,0
20250311,193100,8574280500,84300,84300,84300,84300,0
20250311,193000,8574280500,84300,84300,84300,84300,0
20250311,192900,8574280500,84300,84300,84300,84300,0
20250311,192800,8574280500,84300,84300,84300,84300,0
20250311,192700,8574280500,84300,84300,84300,84300,0
20250311,192600,8574280500,84300,84300,84300,84300,0
20250311,192500,8574280500,84300,84300,84300,84300,0
20250311,192400,8574280500,84300,84300,84300,84300,0
20250311,192300,8574280500,84300,84300,84300,84300,0
20250311,192200,8574280500,84300,84300,84300,84300,0
20250311,192100,8574280500,84300,84300,84300,84300,0
20250311,192000,8574280500,84300,84300,84300,84300,2291
20250311,191900,8574280500,84300,84300,84300,84300,0
20250311,191800,8574280500,84300,84300,84300,84300,0
20250311,191700,8574280500,84300,84300,84300,84300,0
20250311,191600,8574280500,84300,84300,84300,84300,0
20250311,191500,8574280500,84300,84300,84300,84300,0
20250311,191400,8574280500,84300,84300,84300,84300,0
20250311,191300,8574280500,84300,84300,84300,84300,0
20250311,191200,8574280500,84300,84300,84300,84300,0
20250311,191100,8574280500,84300,84300,84300,84300,0
20250311,191000,8574280500,84300,84300,84300,84300,0
20250311,190900,8574280500,84300,84300,84300,84300,0
20250311,190800,8574280500,84300,84300,84300,84300,0
20250311,190700,8574280500,84300,84300,84300,84300,0
20250311,190600,8574280500,84300,84300,84300,84300,0
20250311,190500,8574280500,84300,84300,84300,84300,0
20250311,190400,8574280500,84300,84300,84300,84300,0
20250311,190300,8574280500,84300,84300,84300,84300,0
20250311,190200,8574280500,84300,84300,84300,84300,0
20250311,190100,8574280500,84300,84300,84300,84300,0
20250311,190000,8574280500,84300,84300,84300,84300,0
20250311,185900,8574280500,84300,84300,84300,84300,0
20250311,185800,8574280500,84300,84300,84300,84300,0
20250311,185700,8574280500,84300,84300,84300,84300,0
20250311,185600,8574280500,84300,84300,84300,84300,0
20250311,185500,8574280500,84300,84300,84300,84300,0
20250311,185400,8574280500,84300,84300,84300,84300,0
20250311,185300,8574280500,84300,84300,84300,84300,0
20250311,185200,8574280500,84300,84300,84300,84300,0
20250311,185100,8574280500,84300,84300,84300,84300,0
20250311,185000,8574280500,84300,84300,84300,84300,2291
20250311,184900,8574280500,84300,84300,84300,84300,0
20250311,184800,8574280500,84300,84300,84300,84300,0
20250311,184700,8574280500,84300,84300,84300,84300,0
20250311,184600,8574280500,84300,84300,84300,84300,0
20250311,184500,8574280500,84300,84300,84300,84300,0
20250311,184400,8574280500,84300,84300,84300,84300,0
20250311,184300,8574280500,84300,84300,84300,84300,0
20250311,184200,8574280500,84300,84300,84300,84300,0
20250311,184100,8574280500,84300,84300,84300,84300,0
20250311,184000,8574280500,84300,84300,84300,84300,0
20250311,183900,8574280500,84300,84300,84300,84300,0
20250311,183800,8574280500,84300,84300,84300,84300,0
20250311,183700,8574280500,84300,84300,84300,84300,0
20250311,183600,8574280500,84300,84300,84300,84300,0
20250311,183500,8574280500,84300,84300,84300,84300,0
20250311,183400,8574280500,84300,84300,84300,84300,0
20250311,183300,8574280500,84300,84300,84300,84300,0
20250311,183200,8574280500,84300,84300,84300,84300,0
20250311,183100,8574280500,84300,84300,84300,84300,0
20250311,183000,8574280500,84300,84300,84300,84300,0
20250311,182900,8574280500,84300,84300,84300,84300,0
20250311,182800,8574280500,84300,84300,84300,84300,0
20250311,182700,8574280500,84300,84300,84300,84300,0
20250311,182600,8574280500,84300,84300,84300,84300,0
20250311,182500,8574280500,84300,84300,84300,84300,0
20250311,182400,8574280500,84300,84300,84300,84300,0
20250311,182300,8574280500,84300,84300,84300,84300,0
20250311,182200,8574280500,84300,84300,84300,84300,0
20250311,182100,8574280500,84300,84300,84300,84300,0
20250311,182000,8574280500,84300,84300,84300,84300,2291
20250311,181900,8574280500,84300,84300,84300,84300,0
20250311,181800,8574280500,84300,84300,84300,84300,0
20250311,181700,8574280500,84300,84300,84300,84300,0
20250311,181600,8574280500,84300,84300,84300,84300,0
20250311,181500,8574280500,84300,84300,84300,84300,0
20250311,181400,8574280500,84300,84300,84300,84300,0
20250311,181300,8574280500,84300,84300,84300,84300,0
20250311,181200,8574280500,84300,84300,84300,84300,0
20250311,181100,8574280500,84300,84300,84300,84300,0
20250311,181000,8574280500,84300,84300,84300,84300,0
20250311,180900,8574280500,84300,84300,84300,84300,0
20250311,180800,8574280500,84300,84300,84300,84300,0
20250311,180700,8574280500,84300,84300,84300,84300,0
20250311,180600,8574280500,84300,84300,84300,84300,0
20250311,180500,8574280500,84300,84300,84300,84300,0
20250311,180400,8574280500,84300,84300,84300,84300,0
20250311,180300,8574280500,84300,84300,84300,84300,0
20250311,180200,8574280500,84300,84300,84300,84300,0
20250311,180100,8574280500,84300,84300,84300,84300,0
20250311,180000,8574280500,84300,84300,84300,84300,0
20250311,175900,8574280500,84300,84300,84300,84300,0
20250311,175800,8574280500,84300,84300,84300,84300,0
20250311,175700,8574280500,84300,84300,84300,84300,0
20250311,175600,8574280500,84300,84300,84300,84300,0
20250311,175500,8574280500,84300,84300,84300,84300,0
20250311,175400,8574280500,84300,84300,84300,84300,0
20250311,175300,8574280500,84300,84300,84300,84300,0
20250311,175200,8574280500,84300,84300,84300,84300,0
20250311,175100,8574280500,84300,84300,84300,84300,0
20250311,175000,8574280500,84300,84300,84300,84300,2291
20250311,174900,8574280500,84300,84300,84300,84300,0
20250311,174800,8574280500,84300,84300,84300,84300,0
20250311,174700,8574280500,84300,84300,84300,84300,0
20250311,174600,8574280500,84300,84300,84300,84300,0
20250311,174500,8574280500,84300,84300,84300,84300,0
20250311,174400,8574280500,84300,84300,84300,84300,0
20250311,174300,8574280500,84300,84300,84300,84300,0
20250311,174200,8574280500,84300,84300,84300,84300,0
20250311,174100,8574280500,84300,84300,84300,84300,0
20250311,174000,8574280500,84300,84300,84300,84300,0
20250311,173900,8574280500,84300,84300,84300,84300,0
20250311,173800,8574280500,84300,84300,84300,84300,0
20250311,173700,8574280500,84300,84300,84300,84300,0
20250311,173600,8574280500,84300,84300,84300,84300,0
20250311,173500,8574280500,84300,84300,84300,84300,0
20250311,173400,8574280500,84300,84300,84300,84300,0
20250311,173300,8574280500,84300,84300,84300,84300,0
20250311,173200,8574280500,84300,84300,84300,84300,0
20250311,173100,8574280500,84300,84300,84300,84300,0
20250311,173000,8574280500,84300,84300,84300,84300,0
20250311,172900,8574280500,84300,84300,84300,84300,0
20250311,172800,8574280500,84300,84300,84300,84300,0
20250311,172700,8574280500,84300,84300,84300,84300,0
20250311,172600,8574280500,84300,84300,84300,84300,0
20250311,172500,8574280500,84300,84300,84300,84300,0
20250311,172400,8574280500,84300,84300,84300,84300,0
20250311,172300,8574280500,84300,84300,84300,84300,0
20250311,172200,8574280500,84300,84300,84300,84300,0
20250311,172100,8574280500,84300,84300,84300,84300,0
20250311,172000,8574280500,84300,84300,84300,84300,2291
20250311,171900,8574280500,84300,84300,84300,84300,0
20250311,171800,8574280500,84300,84300,84300,84300,0
20250311,171700,8574280500,84300,84300,84300,84300,0
20250311,171600,8574280500,84300,84300,84300,84300,0
20250311,171500,8574280500,84300,84300,84300,84300,0
20250311,171400,8574280500,84300,84300,84300,84300,0
20250311,171300,8574280500,84300,84300,84300,84300,0
20250311,171200,8574280500,84300,84300,84300,84300,0
20250311,171100,8574280500,84300,84300,84300,84300,0
20250311,171000,8574280500,84300,84300,84300,84300,0
20250311,170900,8574280500,84300,84300,84300,84300,0
20250311,170800,8574280500,84300,84300,84300,84300,0
20250311,170700,8574280500,84300,84300,84300,84300,0
20250311,170600,8574280500,84300,84300,84300,84300,0
20250311,170500,8574280500,84300,84300,84300,84300,0
20250311,170400,8574280500,84300,84300,84300,84300,0
20250311,170300,8574280500,84300,84300,84300,84300,0
20250311,170200,8574280500,84300,84300,84300,84300,0
20250311,170100,8574280500,84300,84300,84300,84300,0
20250311,170000,8574280500,84300,84300,84300,84300,0
20250311,165900,8574280500,84300,84300,84300,84300,0
20250311,165800,8574280500,84300,84300,84300,84300,0
20250311,165700,8574280500,84300,84300,84300,84300,0
20250311,165600,8574280500,84300,84300,84300,84300,0
20250311,165500,8574280500,84300,84300,84300,84300,0
20250311,165400,8574280500,84300,84300,84300,84300,0
20250311,165300,8574280500,84300,84300,84300,84300,0
20250311,165200,8574280500,84300,84300,84300,84300,0
20250311,165100,8574280500,84300,84300,84300,84300,0
20250311,165000,8574280500,84300,84300,84300,84300,2291
20250311,164900,8574280500,84300,84300,84300,84300,0
20250311,164800,8574280500,84300,84300,84300,84300,0
20250311,164700,8574280500,84300,84300,84300,84300,0
20250311,164600,8574280500,84300,84300,84300,84300,0
20250311,164500,8574280500,84300,84300,84300,84300,0
20250311,164400,8574280500,84300,84300,84300,84300,0
20250311,164300,8574280500,84300,84300,84300,84300,0
20250311,164200,8574280500,84300,84300,84300,84300,0
20250311,164100,8574280500,84300,84300,84300,84300,0
20250311,164000,8574280500,84300,84300,84300,84300,0
20250311,163900,8574280500,84300,84300,84300,84300,0
20250311,163800,8574280500,84300,84300,84300,84300,0
20250311,163700,8574280500,84300,84300,84300,84300,0
20250311,163600,8574280500,84300,84300,84300,84300,0
20250311,163500,8574280500,84300,84300,84300,84300,0
20250311,163400,8574280500,84300,84300,84300,84300,0
20250311,163300,8574280500,84300,84300,84300,84300,0
20250311,163200,8574280500,84300,84300,84300,84300,0
20250311,163100,8574280500,84300,84300,84300,84300,0
20250311,163000,8574280500,84300,84300,84300,84300,0
20250311,162900,8574280500,84300,84300,84300,84300,0
20250311,162800,8574280500,84300,84300,84300,84300,0
20250311,162700,8574280500,84300,84300,84300,84300,0
20250311,162600,8574280500,84300,84300,84300,84300,0
20250311,162500,8574280500,84300,84300,84300,84300,0
20250311,162400,8574280500,84300,84300,84300,84300,0
20250311,162300,8574280500,84300,84300,84300,84300,0
20250311,162200,8574280500,84300,84300,84300,84300,0
20250311,162100,8574280500,84300,84300,84300,84300,0
20250311,162000,8574280500,84300,84300,84300,84300,2291
20250311,161900,8574280500,84300,84300,84300,84300,0
20250311,161800,8574280500,84300,84300,84300,84300,0
20250311,161700,8574280500,84300,84300,84300,84300,0
20250311,161600,8574280500,84300,84300,84300,84300,0
20250311,161500,8574280500,84300,84300,84300,84300,0
20250311,161400,8574280500,84300,84300,84300,84300,0
20250311,161300,8574280500,84300,84300,84300,84300,0
20250311,161200,8574280500,84300,84300,84300,84300,0
20250311,161100,8574280500,84300,84300,84300,84300,0
20250311,161000,8574280500,84300,84300,84300,84300,0
20250311,160900,8574280500,84300,84300,84300,84300,0
20250311,160800,8574280500,84300,84300,84300,84300,0
20250311,160700,8574280500,84300,84300,84300,84300,0
20250311,160600,8574280500,84300,84300,84300,84300,0
20250311,160500,8574280500,84300,84300,84300,84300,0
20250311,160400,8574280500,84300,84300,84300,84300,0
20250311,160300,8574280500,84300,84300,84300,84300,0
20250311,160200,8574280500,84300,84300,84300,84300,0
20250311,160100,8574280500,84300,84300,84300,84300,0
20250311,160000,8574280500,84300,84300,84300,84300,0
20250311,155900,8574280500,84300,84300,84300,84300,0
20250311,155800,8574280500,84300,84300,84300,84300,0
20250311,155700,8574280500,84300,84300,84300,84300,0
20250311,155600,8574280500,84300,84300,84300,84300,0
20250311,155500,8574280500,84300,84300,84300,84300,0
20250311,155400,8574280500,84300,84300,84300,84300,0
20250311,155300,8574280500,84300,84300,84300,84300,0
20250311,155200,8574280500,84300,84300,84300,84300,0
20250311,155100,8574280500,84300,84300,84300,84300,0
20250311,155000,8574280500,84300,84300,84300,84300,2291
20250311,154900,8574280500,84300,84300,84300,84300,0
20250311,154800,8574280500,84300,84300,84300,84300,0
20250311,154700,8574280500,84300,84300,84300,84300,0
20250311,154600,8574280500,84300,84300,84300,84300,0
20250311,154500,8574280500,84300,84300,84300,84300,0
20250311,154400,8574280500,84300,84300,84300,84300,0
20250311,154300,8574280500,84300,84300,84300,84300,0
20250311,154200,8574280500,84300,84300,84300,84300,0
20250311,154100,8574280500,84300,84300,84300,84300,0
20250311,154000,8574280500,84300,84300,84300,84300,0
20250311,153900,8574280500,84300,84300,84300,84300,0
20250311,153800,8574280500,84300,84300,84300,84300,0
20250311,153700,8574280500,84300,84300,84300,84300,0
20250311,153600,8574280500,84300,84300,84300,84300,0
20250311,153500,8574280500,84300,84300,84300,84300,0
20250311,153400,8574280500,84300,84300,84300,84300,0
20250311,153300,8574280500,84300,84300,84300,84300,0
20250311,153200,8574280500,84300,84300,84300,84300,0
20250311,153100,8574280500,84300,84300,84300,84300,0
20250311,153000,8574280500,84300,84300,84300,84300,2291
20250311,152900,8381149200,84200,84200,84200,84200,0
20250311,152800,8381149200,84200,84200,84200,84200,0
20250311,152700,8381149200,84200,84200,84200,84200,0
20250311,152600,8381149200,84200,84200,84200,84200,0
20250311,152500,8381149200,84200,84200,84200,84200,0
20250311,152400,8381149200,84200,84200,84200,84200,0
20250311,152300,8381149200,84200,84200,84200,84200,0
20250311,152200,8381149200,84200,84200,84200,84200,0
20250311,152100,8381149200,84200,84200,84200,84200,0
20250311,152000,8381149200,84200,84200,84200,84200,0
20250311,151900,8381149200,84200,84200,84300,84200,353
20250311,151800,8351402300,84300,84200,84300,84100,113
20250311,151700,8341885000,84200,84200,84300,84100,156
20250311,151600,8328750200,84300,84300,84300,84200,52
20250311,151500,8324366800,84400,84300,84400,84200,651
20250311,151400,8269486000,84300,84200,84300,84200,44
20250311,151300,8265777800,84300,84300,84300,84200,66
20250311,151200,8260214200,84300,84300,84400,84300,213
20250311,151100,8242255600,84400,84000,84400,84000,1465
20250311,151000,8118867000,84100,84000,84100,83900,69
20250311,150900,8113070000,84000,84000,84000,84000,65
20250311,150800,8107610000,84000,83900,84000,83900,121
20250311,150700,8097457100,83900,84000,84000,83800,375
20250311,150600,8065993200,84000,84000,84000,83900,161
20250311,150500,8052477000,84000,84000,84000,83900,296
20250311,150400,8027636100,84000,84000,84000,83900,41
20250311,150300,8024192600,84000,84000,84000,83900,104
20250311,150200,8015461700,84000,83900,84000,83900,41
20250311,150100,8012020100,83900,84100,84100,83900,520
20250311,150000,7968340200,84100,83800,84200,83800,652
20250311,145900,7913537300,83900,83900,84000,83800,114
20250311,145800,7903974300,83900,84000,84000,83800,136
20250311,145700,7892563500,84000,83900,84000,83800,55
20250311,145600,7887949700,83900,83900,83900,83900,34
20250311,145500,7885097100,83900,83900,84100,83900,152
20250311,145400,7872335700,83900,83900,83900,83800,130
20250311,145300,7861430800,83900,83900,83900,83800,178
20250311,145200,7846497150,83900,83900,83900,83850,72
20250311,145100,7840456400,83900,83900,83900,83900,173
20250311,145000,7825941700,83900,83900,83900,83800,161
20250311,144900,7812446300,83800,84100,84100,83800,1379
20250311,144800,7696640200,84100,84100,84100,84100,39
20250311,144700,7693360300,84000,84100,84100,84000,45
20250311,144600,7689576500,84100,84100,84100,84000,27
20250311,144500,7687306400,84100,84100,84100,84100,23
20250311,144400,7685372100,84100,84100,84100,84000,648
20250311,144300,7630876550,84150,84300,84300,84100,487
20250311,144200,7589877350,84300,84300,84300,84200,156
20250311,144100,7576726650,84300,84200,84300,84100,372
20250311,144000,7545403250,84200,84300,84300,84100,153
20250311,143900,7532528050,84300,84300,84400,84200,2146
20250311,143800,7351639850,84300,84200,84300,84100,128
20250311,143700,7340861850,84300,84200,84300,84200,181
20250311,143600,7325621350,84300,84200,84300,84200,68
20250311,143500,7319894950,84200,84100,84200,84100,21
20250311,143400,7318127350,84200,84200,84300,84200,88
20250311,143300,7310717650,84200,84200,84200,84200,14
20250311,143200,7309538850,84100,84200,84200,84100,53
20250311,143100,7305079550,84200,84200,84200,84200,62
20250311,143000,7299859150,84200,84000,84200,84000,69
20250311,142900,7294057400,84100,84100,84100,84000,63
20250311,142800,7288759300,84100,84100,84100,84050,93
20250311,142700,7280938400,84100,84200,84200,84100,163
20250311,142600,7267224350,84200,84300,84300,84200,50
20250311,142500,7263011850,84300,84200,84300,84100,257
20250311,142400,7241364050,84200,84100,84200,84100,50
20250311,142300,7237154750,84200,84200,84200,84100,192
20250311,142200,7220999450,84200,84200,84200,84100,28
20250311,142100,7218642100,84200,84100,84200,84100,40
20250311,142000,7215276600,84100,84000,84100,84000,425
20250311,141900,7179547500,83900,84000,84100,83900,468
20250311,141800,7140226250,84000,84000,84000,83950,242
20250311,141700,7119898550,84000,83950,84000,83950,154
20250311,141600,7106962600,84000,84000,84000,83950,21
20250311,141500,7105198800,84000,84000,84000,83900,122
20250311,141400,7094952000,84000,83900,84000,83800,41
20250311,141300,7091512000,83900,83900,84000,83900,639
20250311,141200,7037897200,84000,83900,84100,83900,278
20250311,141100,7014538000,84000,83900,84000,83900,116
20250311,141000,7004805400,84000,83900,84100,83900,587
20250311,140900,6955506700,83900,83900,83900,83800,402
20250311,140800,6921797000,84000,84200,84300,84000,662
20250311,140700,6866114900,84200,84200,84300,84200,106
20250311,140600,6857189500,84200,84100,84400,84100,101
20250311,140500,6848670800,84200,84200,84500,84200,674
20250311,140400,6791805800,84100,84200,84300,84100,45
20250311,140300,6788018800,84200,84200,84200,84100,115
20250311,140200,6778336100,84200,84200,84200,84200,78
20250311,140100,6771768500,84200,84300,84300,84200,134
20250311,140000,6760472500,84300,84300,84500,84200,688
20250311,135900,6702464700,84250,84200,84250,84200,2
20250311,135800,6702296250,84400,84300,84500,84200,2362
20250311,135700,6502787350,84300,84100,84300,84100,265
20250311,135600,6480495950,83900,84100,84100,83900,23
20250311,135500,6478564550,84000,83900,84300,83900,422
20250311,135400,6443118350,83800,83900,84000,83800,431
20250311,135300,6406959050,84000,84000,84000,84000,40
20250311,135200,6403599050,84000,84000,84000,83900,96
20250311,135100,6395535150,84000,84000,84200,84000,158
20250311,135000,6382253450,84000,84000,84300,84000,522
20250311,134900,6338335750,83900,84000,84000,83900,58
20250311,134800,6333469450,84000,84000,84000,84000,102
20250311,134700,6324901450,83900,84000,84000,83900,47
20250311,134600,6320953550,83900,84300,84500,83900,722
20250311,134500,6260231650,84300,84100,84500,84100,601
20250311,134400,6209487350,84100,84300,84300,84100,27
20250311,134300,6207216250,84200,84300,84300,84100,68
20250311,134200,6201494150,84300,84100,84300,84100,64
20250311,134100,6196108550,84000,84200,84200,84000,118
20250311,134000,6186186350,84300,84100,84600,84100,869
20250311,133900,6112925550,84100,84200,84200,84000,394
20250311,133800,6079769700,84300,84400,84400,84300,220
20250311,133700,6061223500,84400,84400,84400,84400,68
20250311,133600,6055484300,84400,84300,84500,84300,241
20250311,133500,6035154800,84500,84100,84600,84100,706
20250311,133400,5975614200,84200,84200,84200,84200,105
20250311,133300,5966773200,84300,84300,84300,84200,48
20250311,133200,5962729500,84200,84200,84300,84200,35
20250311,133100,5959780000,84200,84500,84500,84100,362
20250311,133000,5929293400,84200,84300,84600,84200,556
20250311,132900,5882325200,84300,84400,84500,84200,711
20250311,132800,5822359600,84400,84400,84500,84300,458
20250311,132700,5783703900,84400,84500,84500,84400,177
20250311,132600,5768753550,84400,84400,84500,84400,366
20250311,132500,5737852350,84500,84200,84500,84200,544
20250311,132400,5691964050,84200,84100,84200,84000,411
20250311,132300,5657392150,84100,84100,84100,84000,132
20250311,132200,5646291150,84100,84300,84300,84100,469
20250311,132100,5606808050,84400,84300,84400,84300,826
20250311,132000,5537160650,84300,83900,84300,83900,1713
20250311,131900,5393134550,83900,83900,83900,83900,138
20250311,131800,5381556350,83800,84000,84000,83800,219
20250311,131700,5363174150,84000,83900,84000,83900,93
20250311,131600,5355369450,83900,83850,83900,83800,206
20250311,131500,5338086450,83800,83900,84000,83800,537
20250311,131400,5293026150,83900,83900,84000,83900,459
20250311,131300,5254491350,83800,83900,83900,83800,101
20250311,131200,5246020750,83900,83900,83900,83800,414
20250311,131100,5211295150,83900,83900,84000,83800,1323
20250311,131000,5100286750,83800,83900,83900,83800,455
20250311,130900,5062114550,83900,83800,83900,83800,108
20250311,130800,5053056250,83800,83800,83900,83800,125
20250311,130700,5042574850,83900,83800,83900,83800,96
20250311,130600,5034526450,83800,83900,83900,83800,174
20250311,130500,5019938750,83900,83900,83900,83800,719
20250311,130400,4959675150,83800,83800,83900,83800,232
20250311,130300,4940220150,83700,83950,84000,83700,1452
20250311,130200,4818531450,84000,83900,84000,83900,587
20250311,130100,4769273250,83900,83900,83900,83800,193
20250311,130000,4753086750,83900,83900,83900,83800,453
20250311,125900,4715083450,83900,83800,83900,83600,480
20250311,125800,4674886150,83900,83800,83900,83800,70
20250311,125700,4669017950,83800,84000,84000,83800,969
20250311,125600,4587722150,84000,84000,84000,83900,101
20250311,125500,4579240750,83900,83700,84000,83700,1203
20250311,125400,4478286050,83800,83800,83900,83800,220
20250311,125300,4459843250,83700,83600,83700,83600,57
20250311,125200,4455077350,83600,83600,83600,83600,0
20250311,125100,4455077350,83600,83600,83800,83600,66
20250311,125000,4449556050,83900,83600,83900,83600,679
20250311,124900,4392661150,83600,83500,83600,83500,649
20250311,124800,4338431850,83600,83600,83600,83500,166
20250311,124700,4324554350,83600,83600,83600,83600,15
20250311,124600,4323300350,83600,83600,83600,83600,3
20250311,124500,4323049550,83600,83600,83700,83500,397
20250311,124400,4289830150,83500,83500,83500,83500,40
20250311,124300,4286490150,83700,83500,83700,83400,47
20250311,124200,4282563850,83500,83500,83500,83500,31
20250311,124100,4279975350,83500,83500,83500,83500,41
20250311,124000,4276551850,83400,83300,83700,83300,412
20250311,123900,4242174350,83300,83300,83300,83300,74
20250311,123800,4236010150,83400,83700,83700,83300,878
20250311,123700,4162704450,83700,83700,83700,83700,14
20250311,123600,4161532650,83600,83600,83700,83600,271
20250311,123500,4138859350,83600,83700,83700,83400,805
20250311,123400,4071610250,83700,83700,83700,83700,144
20250311,123300,4059557450,83600,83700,83700,83600,136
20250311,123200,4048182750,83800,83900,83900,83600,1131
20250311,123100,3953493050,83800,84000,84000,83800,142
20250311,123000,3941568550,83900,83900,84000,83900,435
20250311,122900,3905071550,83900,83900,83900,83900,1
20250311,122800,3904987650,83900,83900,83900,83900,186
20250311,122700,3889382250,83900,83800,83900,83800,225
20250311,122600,3870514750,83800,83800,83900,83800,174
20250311,122500,3855921850,83900,83800,83900,83800,463
20250311,122400,3817077750,83800,83800,83900,83800,89
20250311,122300,3809616450,83800,83600,83800,83600,665
20250311,122200,3753938750,83700,83700,83700,83600,132
20250311,122100,3742890450,83700,83700,83700,83700,149
20250311,122000,3730419150,83700,83500,83800,83500,1615
20250311,121900,3595364350,83500,83500,83500,83500,5
20250311,121800,3594946850,83500,83400,83500,83400,302
20250311,121700,3569730150,83400,83400,83400,83400,9
20250311,121600,3568979550,83400,83400,83500,83400,59
20250311,121500,3564055550,83400,83500,83500,83400,470
20250311,121400,3524813650,83400,83400,83500,83400,195
20250311,121300,3508550150,83400,83400,83500,83400,139
20250311,121200,3496947950,83400,83450,83500,83400,174
20250311,121100,3482429450,83500,83500,83500,83500,108
20250311,121000,3473411450,83500,83400,83500,83400,551
20250311,120900,3427430550,83400,83400,83400,83300,10
20250311,120800,3426596750,83400,83400,83400,83400,17
20250311,120700,3425178950,83300,83400,83400,83300,117
20250311,120600,3415421450,83400,83300,83400,83300,151
20250311,120500,3402840950,83300,83300,83300,83200,149
20250311,120400,3390429350,83300,83300,83300,83200,24
20250311,120300,3388431250,83300,83200,83300,83200,34
20250311,120200,3385600950,83200,83300,83300,83200,33
20250311,120100,3382852750,83300,83200,83300,83100,43
20250311,120000,3379276350,83200,83100,83300,83100,218
20250311,115900,3361143250,83200,83300,83300,83100,167
20250311,115800,3347262150,83200,83200,83300,83200,97
20250311,115700,3339191650,83200,83200,83300,83200,104
20250311,115600,3330538050,83200,83200,83200,83200,1
20250311,115500,3330454850,83300,83250,83300,83200,209
20250311,115400,3313063900,83300,83000,83300,83000,478
20250311,115300,3273310200,83000,83100,83100,83000,32
20250311,115200,3270652000,83100,83000,83100,83000,10
20250311,115100,3269821900,83200,83100,83200,83000,762
20250311,115000,3206544800,83100,83000,83100,83000,15
20250311,114900,3205298400,83100,83000,83100,83000,178
20250311,114800,3190522500,83000,83000,83100,83000,245
20250311,114700,3170187300,83000,82900,83000,82900,68
20250311,114600,3164546300,83000,83000,83000,83000,21
20250311,114500,3162803300,82900,82900,82900,82900,20
20250311,114400,3161145300,83000,83000,83000,83000,5
20250311,114300,3160730300,83000,83100,83100,83000,147
20250311,114200,3148516900,83000,82900,83100,82900,44
20250311,114100,3144866400,82900,82900,82900,82900,12
20250311,114000,3143871600,82800,82800,82900,82800,35
20250311,113900,3140972700,82800,82900,82900,82800,21
20250311,113800,3139231900,82900,82900,82900,82800,16
20250311,113700,3137906300,82800,82800,82800,82800,1
20250311,113600,3137823500,82900,82900,82900,82900,51
20250311,113500,3133595600,82800,82900,82900,82800,145
20250311,113400,3121589500,82900,83100,83100,82900,422
20250311,113300,3086582800,83100,83100,83100,83100,20
20250311,113200,3084920800,83000,83000,83100,83000,174
20250311,113100,3070476100,83000,83000,83000,83000,9
20250311,113000,3069729100,83000,83000,83000,83000,240
20250311,112900,3049809100,82900,83000,83000,82900,54
20250311,112800,3045327200,83100,83000,83100,83000,6
20250311,112700,3044828700,83000,83000,83000,83000,16
20250311,112600,3043500700,83000,83000,83000,83000,50
20250311,112500,3039350700,83000,83100,83100,83000,52
20250311,112400,3035031400,83000,83050,83100,83000,86
20250311,112300,3027889000,83050,83000,83050,83000,20
20250311,112200,3026228900,83000,83000,83000,82900,41
20250311,112100,3022826000,83000,82900,83000,82900,119
20250311,112000,3012955100,82900,82900,82900,82900,22
20250311,111900,3011131300,82900,82800,82900,82800,147
20250311,111800,2998953200,82700,82800,82800,82700,73
20250311,111700,2992909900,82800,82700,82800,82600,98
20250311,111600,2984804400,82800,82800,82800,82700,135
20250311,111500,2973639700,82700,82800,82800,82700,14
20250311,111400,2972480900,82700,82750,82800,82700,116
20250311,111300,2962887150,82800,82700,82800,82700,13
20250311,111200,2961810850,82800,82900,82900,82800,83
20250311,111100,2954936850,82900,82800,82900,82800,25
20250311,111000,2952864750,82800,82700,82800,82700,162
20250311,110900,2939459350,82800,82800,82800,82800,13
20250311,110800,2938382950,82800,82700,82800,82700,30
20250311,110700,2935900050,82600,82500,82600,82500,6
20250311,110600,2935404850,82600,82500,82600,82400,179
20250311,110500,2920631450,82500,82400,82500,82400,85
20250311,110400,2913623350,82400,82400,82500,82400,4
20250311,110300,2913293650,82400,82500,82500,82400,131
20250311,110200,2902487150,82600,82600,82600,82600,73
20250311,110100,2896457350,82600,82700,82700,82600,227
20250311,110000,2877705550,82700,82700,82700,82700,31
20250311,105900,2875141850,82600,82600,82600,82600,17
20250311,105800,2873737650,82600,82700,82700,82600,70
20250311,105700,2867955350,82600,82500,82600,82500,66
20250311,105600,2862504350,82600,82600,82700,82600,207
20250311,105500,2845401250,82600,83200,83200,82600,581
20250311,105400,2797271150,83100,83100,83100,83100,85
20250311,105300,2790207650,83100,83000,83100,83000,180
20250311,105200,2775265550,83000,82700,83000,82600,239
20250311,105100,2755480750,82700,82800,82800,82700,100
20250311,105000,2747202850,82700,82700,82800,82700,82
20250311,104900,2740416150,82800,82700,82800,82700,34
20250311,104800,2737601650,82800,82700,82800,82700,77
20250311,104700,2731227450,82600,82600,82800,82600,35
20250311,104600,2728334250,82600,82600,82700,82500,84
20250311,104500,2721395350,82600,82700,82800,82500,102
20250311,104400,2712965750,82700,82800,82800,82600,215
20250311,104300,2695188250,82700,82600,82700,82500,244
20250311,104200,2675028850,82600,82500,82600,82500,9
20250311,104100,2674286150,82500,82500,82500,82500,26
20250311,104000,2672141150,82500,82400,82500,82400,12
20250311,103900,2671152250,82400,82600,82700,82400,225
20250311,103800,2652585250,82700,82500,82700,82500,197
20250311,103700,2636320150,82500,82600,82600,82500,211
20250311,103600,2618899450,82600,82700,82700,82600,26
20250311,103500,2616749350,82700,82600,82700,82600,33
20250311,103400,2614022750,82500,82600,82600,82500,192
20250311,103300,2598173550,82500,82500,82500,82500,56
20250311,103200,2593553550,82500,82500,82500,82400,16
20250311,103100,2592233850,82600,82500,82600,82500,128
20250311,103000,2581669450,82500,82500,82500,82400,69
20250311,102900,2575980650,82300,82300,82300,82300,15
20250311,102800,2574746150,82600,82300,82600,82300,148
20250311,102700,2562563350,82500,82400,82500,82200,97
20250311,102600,2554563850,82400,82300,82600,82300,118
20250311,102500,2544834950,82300,81900,82400,81900,299
20250311,102400,2520265650,82100,82000,82100,82000,31
20250311,102300,2517721550,82000,82000,82100,81900,161
20250311,102200,2504521500,81950,82000,82000,81950,13
20250311,102100,2503455550,82000,82000,82000,81900,53
20250311,102000,2499109750,81900,82000,82000,81900,70
20250311,101900,2493373850,82000,82000,82100,81900,188
20250311,101800,2477963950,82100,81950,82100,81900,122
20250311,101700,2467960700,81900,81900,82000,81900,30
20250311,101600,2465501900,81900,81900,81900,81900,233
20250311,101500,2446419200,81800,81800,82000,81700,345
20250311,101400,2418185900,81900,82400,82400,81800,2645
20250311,101300,2201184850,82400,82300,82400,82300,53
20250311,101200,2196817750,82400,82400,82500,82300,126
20250311,101100,2186440650,82500,82500,82500,82450,6
20250311,101000,2185945850,82300,82500,82500,82300,58
20250311,100900,2181169950,82500,82200,82500,82200,204
20250311,100800,2164386150,82500,82400,82500,82200,132
20250311,100700,2153527350,82400,82400,82400,82200,125
20250311,100600,2143228150,82400,82400,82500,82300,308
20250311,100500,2117867050,82600,82600,82600,82400,365
20250311,100400,2087759450,82600,82700,82800,82600,69
20250311,100300,2082056050,82700,82800,82800,82700,13
20250311,100200,2080980850,82900,82700,82900,82500,578
20250311,100100,2033235750,82900,83000,83000,82700,468
20250311,100000,1994478250,83000,83000,83200,83000,163
20250311,095900,1980942250,83000,83000,83000,82900,42
20250311,095800,1977457650,83000,83000,83000,82900,143
20250311,095700,1965588750,83000,83000,83000,82900,133
20250311,095600,1954550250,83000,83000,83000,82800,398
20250311,095500,1921533750,83000,83000,83100,83000,152
20250311,095400,1908906250,83100,83000,83200,82900,206
20250311,095300,1891801250,82900,82900,83100,82900,204
20250311,095200,1874865050,82900,83100,83100,82900,163
20250311,095100,1861325750,83000,83000,83100,82900,315
20250311,095000,1835181350,83000,83100,83100,82900,208
20250311,094900,1817918050,83100,83200,83300,82900,221
20250311,094800,1799549150,83200,83100,83300,83000,163
20250311,094700,1785989850,83200,83100,83200,83000,286
20250311,094600,1762207350,83100,83100,83100,83000,332
20250311,094500,1734634950,83100,83000,83100,83000,155
20250311,094400,1721769850,83000,83000,83100,83000,270
20250311,094300,1699359150,83000,83000,83100,82800,288
20250311,094200,1675467850,83000,83100,83100,83000,215
20250311,094100,1657611750,83000,83000,83100,83000,232
20250311,094000,1638352550,83100,82900,83100,82900,225
20250311,093900,1619684750,82800,83000,83100,82800,280
20250311,093800,1596441050,83100,83200,83200,83100,257
20250311,093700,1575064950,83200,83200,83200,82900,192
20250311,093600,1559108450,83000,82900,83200,82900,349
20250311,093500,1530118150,83000,83100,83100,82900,334
20250311,093400,1502381350,83100,83100,83100,82900,165
20250311,093300,1488682100,83000,83100,83200,82700,268
20250311,093200,1466431500,83100,82800,83200,82700,728
20250311,093100,1406049500,82900,82800,82900,82700,340
20250311,093000,1377890800,82900,82800,83000,82800,304
20250311,092900,1352704200,82800,82800,82900,82700,160
20250311,092800,1339460700,82700,82700,82900,82700,447
20250311,092700,1302466200,82600,82300,82600,82300,247
20250311,092600,1282116600,82300,82600,82600,82200,617
20250311,092500,1231267700,82500,82300,82600,82300,243
20250311,092400,1211229600,82300,82100,82400,82100,136
20250311,092300,1200040700,82100,82000,82100,82000,225
20250311,092200,1181571350,82100,82200,82200,82100,247
20250311,092100,1161281850,82200,82200,82200,82000,344
20250311,092000,1133031050,82200,82400,82400,82200,280
20250311,091900,1109997450,82400,82400,82400,82200,253
20250311,091800,1089175900,82400,82200,82400,82100,252
20250311,091700,1068437100,82100,82200,82200,82000,317
20250311,091600,1042404550,82200,81900,82200,81900,278
20250311,091500,1019594650,81900,82000,82000,81900,210
20250311,091400,1002378050,82000,82000,82000,81900,134
20250311,091300,991399950,82000,81700,82000,81600,431
20250311,091200,956176550,81600,81800,81900,81600,413
20250311,091100,922450750,81800,81900,82000,81800,463
20250311,091000,884554550,81900,81900,82000,81800,311
20250311,090900,859070450,81900,81900,81900,81800,257
20250311,090800,838025750,81800,81900,82000,81700,577
20250311,090700,790817450,81900,82000,82100,81800,817
20250311,090600,723873050,82000,82000,82200,81600,840
20250311,090500,655155800,82000,82000,82000,81800,571
20250311,090400,608383600,82000,82100,82300,81800,413
20250311,090300,574494400,82100,81600,82100,81300,531
20250311,090200,531051100,81300,81400,81600,81300,308
20250311,090100,505979800,81500,81300,81800,81000,1096
20250311,090000,416828800,81400,80700,83000,80700,5109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195000 8574280500 84300 84300 84300 84300 2291
3 20250311 194900 8574280500 84300 84300 84300 84300 0
4 20250311 194800 8574280500 84300 84300 84300 84300 0
5 20250311 194700 8574280500 84300 84300 84300 84300 0
6 20250311 194600 8574280500 84300 84300 84300 84300 0
7 20250311 194500 8574280500 84300 84300 84300 84300 0
8 20250311 194400 8574280500 84300 84300 84300 84300 0
9 20250311 194300 8574280500 84300 84300 84300 84300 0
10 20250311 194200 8574280500 84300 84300 84300 84300 0
11 20250311 194100 8574280500 84300 84300 84300 84300 0
12 20250311 194000 8574280500 84300 84300 84300 84300 0
13 20250311 193900 8574280500 84300 84300 84300 84300 0
14 20250311 193800 8574280500 84300 84300 84300 84300 0
15 20250311 193700 8574280500 84300 84300 84300 84300 0
16 20250311 193600 8574280500 84300 84300 84300 84300 0
17 20250311 193500 8574280500 84300 84300 84300 84300 0
18 20250311 193400 8574280500 84300 84300 84300 84300 0
19 20250311 193300 8574280500 84300 84300 84300 84300 0
20 20250311 193200 8574280500 84300 84300 84300 84300 0
21 20250311 193100 8574280500 84300 84300 84300 84300 0
22 20250311 193000 8574280500 84300 84300 84300 84300 0
23 20250311 192900 8574280500 84300 84300 84300 84300 0
24 20250311 192800 8574280500 84300 84300 84300 84300 0
25 20250311 192700 8574280500 84300 84300 84300 84300 0
26 20250311 192600 8574280500 84300 84300 84300 84300 0
27 20250311 192500 8574280500 84300 84300 84300 84300 0
28 20250311 192400 8574280500 84300 84300 84300 84300 0
29 20250311 192300 8574280500 84300 84300 84300 84300 0
30 20250311 192200 8574280500 84300 84300 84300 84300 0
31 20250311 192100 8574280500 84300 84300 84300 84300 0
32 20250311 192000 8574280500 84300 84300 84300 84300 2291
33 20250311 191900 8574280500 84300 84300 84300 84300 0
34 20250311 191800 8574280500 84300 84300 84300 84300 0
35 20250311 191700 8574280500 84300 84300 84300 84300 0
36 20250311 191600 8574280500 84300 84300 84300 84300 0
37 20250311 191500 8574280500 84300 84300 84300 84300 0
38 20250311 191400 8574280500 84300 84300 84300 84300 0
39 20250311 191300 8574280500 84300 84300 84300 84300 0
40 20250311 191200 8574280500 84300 84300 84300 84300 0
41 20250311 191100 8574280500 84300 84300 84300 84300 0
42 20250311 191000 8574280500 84300 84300 84300 84300 0
43 20250311 190900 8574280500 84300 84300 84300 84300 0
44 20250311 190800 8574280500 84300 84300 84300 84300 0
45 20250311 190700 8574280500 84300 84300 84300 84300 0
46 20250311 190600 8574280500 84300 84300 84300 84300 0
47 20250311 190500 8574280500 84300 84300 84300 84300 0
48 20250311 190400 8574280500 84300 84300 84300 84300 0
49 20250311 190300 8574280500 84300 84300 84300 84300 0
50 20250311 190200 8574280500 84300 84300 84300 84300 0
51 20250311 190100 8574280500 84300 84300 84300 84300 0
52 20250311 190000 8574280500 84300 84300 84300 84300 0
53 20250311 185900 8574280500 84300 84300 84300 84300 0
54 20250311 185800 8574280500 84300 84300 84300 84300 0
55 20250311 185700 8574280500 84300 84300 84300 84300 0
56 20250311 185600 8574280500 84300 84300 84300 84300 0
57 20250311 185500 8574280500 84300 84300 84300 84300 0
58 20250311 185400 8574280500 84300 84300 84300 84300 0
59 20250311 185300 8574280500 84300 84300 84300 84300 0
60 20250311 185200 8574280500 84300 84300 84300 84300 0
61 20250311 185100 8574280500 84300 84300 84300 84300 0
62 20250311 185000 8574280500 84300 84300 84300 84300 2291
63 20250311 184900 8574280500 84300 84300 84300 84300 0
64 20250311 184800 8574280500 84300 84300 84300 84300 0
65 20250311 184700 8574280500 84300 84300 84300 84300 0
66 20250311 184600 8574280500 84300 84300 84300 84300 0
67 20250311 184500 8574280500 84300 84300 84300 84300 0
68 20250311 184400 8574280500 84300 84300 84300 84300 0
69 20250311 184300 8574280500 84300 84300 84300 84300 0
70 20250311 184200 8574280500 84300 84300 84300 84300 0
71 20250311 184100 8574280500 84300 84300 84300 84300 0
72 20250311 184000 8574280500 84300 84300 84300 84300 0
73 20250311 183900 8574280500 84300 84300 84300 84300 0
74 20250311 183800 8574280500 84300 84300 84300 84300 0
75 20250311 183700 8574280500 84300 84300 84300 84300 0
76 20250311 183600 8574280500 84300 84300 84300 84300 0
77 20250311 183500 8574280500 84300 84300 84300 84300 0
78 20250311 183400 8574280500 84300 84300 84300 84300 0
79 20250311 183300 8574280500 84300 84300 84300 84300 0
80 20250311 183200 8574280500 84300 84300 84300 84300 0
81 20250311 183100 8574280500 84300 84300 84300 84300 0
82 20250311 183000 8574280500 84300 84300 84300 84300 0
83 20250311 182900 8574280500 84300 84300 84300 84300 0
84 20250311 182800 8574280500 84300 84300 84300 84300 0
85 20250311 182700 8574280500 84300 84300 84300 84300 0
86 20250311 182600 8574280500 84300 84300 84300 84300 0
87 20250311 182500 8574280500 84300 84300 84300 84300 0
88 20250311 182400 8574280500 84300 84300 84300 84300 0
89 20250311 182300 8574280500 84300 84300 84300 84300 0
90 20250311 182200 8574280500 84300 84300 84300 84300 0
91 20250311 182100 8574280500 84300 84300 84300 84300 0
92 20250311 182000 8574280500 84300 84300 84300 84300 2291
93 20250311 181900 8574280500 84300 84300 84300 84300 0
94 20250311 181800 8574280500 84300 84300 84300 84300 0
95 20250311 181700 8574280500 84300 84300 84300 84300 0
96 20250311 181600 8574280500 84300 84300 84300 84300 0
97 20250311 181500 8574280500 84300 84300 84300 84300 0
98 20250311 181400 8574280500 84300 84300 84300 84300 0
99 20250311 181300 8574280500 84300 84300 84300 84300 0
100 20250311 181200 8574280500 84300 84300 84300 84300 0
101 20250311 181100 8574280500 84300 84300 84300 84300 0
102 20250311 181000 8574280500 84300 84300 84300 84300 0
103 20250311 180900 8574280500 84300 84300 84300 84300 0
104 20250311 180800 8574280500 84300 84300 84300 84300 0
105 20250311 180700 8574280500 84300 84300 84300 84300 0
106 20250311 180600 8574280500 84300 84300 84300 84300 0
107 20250311 180500 8574280500 84300 84300 84300 84300 0
108 20250311 180400 8574280500 84300 84300 84300 84300 0
109 20250311 180300 8574280500 84300 84300 84300 84300 0
110 20250311 180200 8574280500 84300 84300 84300 84300 0
111 20250311 180100 8574280500 84300 84300 84300 84300 0
112 20250311 180000 8574280500 84300 84300 84300 84300 0
113 20250311 175900 8574280500 84300 84300 84300 84300 0
114 20250311 175800 8574280500 84300 84300 84300 84300 0
115 20250311 175700 8574280500 84300 84300 84300 84300 0
116 20250311 175600 8574280500 84300 84300 84300 84300 0
117 20250311 175500 8574280500 84300 84300 84300 84300 0
118 20250311 175400 8574280500 84300 84300 84300 84300 0
119 20250311 175300 8574280500 84300 84300 84300 84300 0
120 20250311 175200 8574280500 84300 84300 84300 84300 0
121 20250311 175100 8574280500 84300 84300 84300 84300 0
122 20250311 175000 8574280500 84300 84300 84300 84300 2291
123 20250311 174900 8574280500 84300 84300 84300 84300 0
124 20250311 174800 8574280500 84300 84300 84300 84300 0
125 20250311 174700 8574280500 84300 84300 84300 84300 0
126 20250311 174600 8574280500 84300 84300 84300 84300 0
127 20250311 174500 8574280500 84300 84300 84300 84300 0
128 20250311 174400 8574280500 84300 84300 84300 84300 0
129 20250311 174300 8574280500 84300 84300 84300 84300 0
130 20250311 174200 8574280500 84300 84300 84300 84300 0
131 20250311 174100 8574280500 84300 84300 84300 84300 0
132 20250311 174000 8574280500 84300 84300 84300 84300 0
133 20250311 173900 8574280500 84300 84300 84300 84300 0
134 20250311 173800 8574280500 84300 84300 84300 84300 0
135 20250311 173700 8574280500 84300 84300 84300 84300 0
136 20250311 173600 8574280500 84300 84300 84300 84300 0
137 20250311 173500 8574280500 84300 84300 84300 84300 0
138 20250311 173400 8574280500 84300 84300 84300 84300 0
139 20250311 173300 8574280500 84300 84300 84300 84300 0
140 20250311 173200 8574280500 84300 84300 84300 84300 0
141 20250311 173100 8574280500 84300 84300 84300 84300 0
142 20250311 173000 8574280500 84300 84300 84300 84300 0
143 20250311 172900 8574280500 84300 84300 84300 84300 0
144 20250311 172800 8574280500 84300 84300 84300 84300 0
145 20250311 172700 8574280500 84300 84300 84300 84300 0
146 20250311 172600 8574280500 84300 84300 84300 84300 0
147 20250311 172500 8574280500 84300 84300 84300 84300 0
148 20250311 172400 8574280500 84300 84300 84300 84300 0
149 20250311 172300 8574280500 84300 84300 84300 84300 0
150 20250311 172200 8574280500 84300 84300 84300 84300 0
151 20250311 172100 8574280500 84300 84300 84300 84300 0
152 20250311 172000 8574280500 84300 84300 84300 84300 2291
153 20250311 171900 8574280500 84300 84300 84300 84300 0
154 20250311 171800 8574280500 84300 84300 84300 84300 0
155 20250311 171700 8574280500 84300 84300 84300 84300 0
156 20250311 171600 8574280500 84300 84300 84300 84300 0
157 20250311 171500 8574280500 84300 84300 84300 84300 0
158 20250311 171400 8574280500 84300 84300 84300 84300 0
159 20250311 171300 8574280500 84300 84300 84300 84300 0
160 20250311 171200 8574280500 84300 84300 84300 84300 0
161 20250311 171100 8574280500 84300 84300 84300 84300 0
162 20250311 171000 8574280500 84300 84300 84300 84300 0
163 20250311 170900 8574280500 84300 84300 84300 84300 0
164 20250311 170800 8574280500 84300 84300 84300 84300 0
165 20250311 170700 8574280500 84300 84300 84300 84300 0
166 20250311 170600 8574280500 84300 84300 84300 84300 0
167 20250311 170500 8574280500 84300 84300 84300 84300 0
168 20250311 170400 8574280500 84300 84300 84300 84300 0
169 20250311 170300 8574280500 84300 84300 84300 84300 0
170 20250311 170200 8574280500 84300 84300 84300 84300 0
171 20250311 170100 8574280500 84300 84300 84300 84300 0
172 20250311 170000 8574280500 84300 84300 84300 84300 0
173 20250311 165900 8574280500 84300 84300 84300 84300 0
174 20250311 165800 8574280500 84300 84300 84300 84300 0
175 20250311 165700 8574280500 84300 84300 84300 84300 0
176 20250311 165600 8574280500 84300 84300 84300 84300 0
177 20250311 165500 8574280500 84300 84300 84300 84300 0
178 20250311 165400 8574280500 84300 84300 84300 84300 0
179 20250311 165300 8574280500 84300 84300 84300 84300 0
180 20250311 165200 8574280500 84300 84300 84300 84300 0
181 20250311 165100 8574280500 84300 84300 84300 84300 0
182 20250311 165000 8574280500 84300 84300 84300 84300 2291
183 20250311 164900 8574280500 84300 84300 84300 84300 0
184 20250311 164800 8574280500 84300 84300 84300 84300 0
185 20250311 164700 8574280500 84300 84300 84300 84300 0
186 20250311 164600 8574280500 84300 84300 84300 84300 0
187 20250311 164500 8574280500 84300 84300 84300 84300 0
188 20250311 164400 8574280500 84300 84300 84300 84300 0
189 20250311 164300 8574280500 84300 84300 84300 84300 0
190 20250311 164200 8574280500 84300 84300 84300 84300 0
191 20250311 164100 8574280500 84300 84300 84300 84300 0
192 20250311 164000 8574280500 84300 84300 84300 84300 0
193 20250311 163900 8574280500 84300 84300 84300 84300 0
194 20250311 163800 8574280500 84300 84300 84300 84300 0
195 20250311 163700 8574280500 84300 84300 84300 84300 0
196 20250311 163600 8574280500 84300 84300 84300 84300 0
197 20250311 163500 8574280500 84300 84300 84300 84300 0
198 20250311 163400 8574280500 84300 84300 84300 84300 0
199 20250311 163300 8574280500 84300 84300 84300 84300 0
200 20250311 163200 8574280500 84300 84300 84300 84300 0
201 20250311 163100 8574280500 84300 84300 84300 84300 0
202 20250311 163000 8574280500 84300 84300 84300 84300 0
203 20250311 162900 8574280500 84300 84300 84300 84300 0
204 20250311 162800 8574280500 84300 84300 84300 84300 0
205 20250311 162700 8574280500 84300 84300 84300 84300 0
206 20250311 162600 8574280500 84300 84300 84300 84300 0
207 20250311 162500 8574280500 84300 84300 84300 84300 0
208 20250311 162400 8574280500 84300 84300 84300 84300 0
209 20250311 162300 8574280500 84300 84300 84300 84300 0
210 20250311 162200 8574280500 84300 84300 84300 84300 0
211 20250311 162100 8574280500 84300 84300 84300 84300 0
212 20250311 162000 8574280500 84300 84300 84300 84300 2291
213 20250311 161900 8574280500 84300 84300 84300 84300 0
214 20250311 161800 8574280500 84300 84300 84300 84300 0
215 20250311 161700 8574280500 84300 84300 84300 84300 0
216 20250311 161600 8574280500 84300 84300 84300 84300 0
217 20250311 161500 8574280500 84300 84300 84300 84300 0
218 20250311 161400 8574280500 84300 84300 84300 84300 0
219 20250311 161300 8574280500 84300 84300 84300 84300 0
220 20250311 161200 8574280500 84300 84300 84300 84300 0
221 20250311 161100 8574280500 84300 84300 84300 84300 0
222 20250311 161000 8574280500 84300 84300 84300 84300 0
223 20250311 160900 8574280500 84300 84300 84300 84300 0
224 20250311 160800 8574280500 84300 84300 84300 84300 0
225 20250311 160700 8574280500 84300 84300 84300 84300 0
226 20250311 160600 8574280500 84300 84300 84300 84300 0
227 20250311 160500 8574280500 84300 84300 84300 84300 0
228 20250311 160400 8574280500 84300 84300 84300 84300 0
229 20250311 160300 8574280500 84300 84300 84300 84300 0
230 20250311 160200 8574280500 84300 84300 84300 84300 0
231 20250311 160100 8574280500 84300 84300 84300 84300 0
232 20250311 160000 8574280500 84300 84300 84300 84300 0
233 20250311 155900 8574280500 84300 84300 84300 84300 0
234 20250311 155800 8574280500 84300 84300 84300 84300 0
235 20250311 155700 8574280500 84300 84300 84300 84300 0
236 20250311 155600 8574280500 84300 84300 84300 84300 0
237 20250311 155500 8574280500 84300 84300 84300 84300 0
238 20250311 155400 8574280500 84300 84300 84300 84300 0
239 20250311 155300 8574280500 84300 84300 84300 84300 0
240 20250311 155200 8574280500 84300 84300 84300 84300 0
241 20250311 155100 8574280500 84300 84300 84300 84300 0
242 20250311 155000 8574280500 84300 84300 84300 84300 2291
243 20250311 154900 8574280500 84300 84300 84300 84300 0
244 20250311 154800 8574280500 84300 84300 84300 84300 0
245 20250311 154700 8574280500 84300 84300 84300 84300 0
246 20250311 154600 8574280500 84300 84300 84300 84300 0
247 20250311 154500 8574280500 84300 84300 84300 84300 0
248 20250311 154400 8574280500 84300 84300 84300 84300 0
249 20250311 154300 8574280500 84300 84300 84300 84300 0
250 20250311 154200 8574280500 84300 84300 84300 84300 0
251 20250311 154100 8574280500 84300 84300 84300 84300 0
252 20250311 154000 8574280500 84300 84300 84300 84300 0
253 20250311 153900 8574280500 84300 84300 84300 84300 0
254 20250311 153800 8574280500 84300 84300 84300 84300 0
255 20250311 153700 8574280500 84300 84300 84300 84300 0
256 20250311 153600 8574280500 84300 84300 84300 84300 0
257 20250311 153500 8574280500 84300 84300 84300 84300 0
258 20250311 153400 8574280500 84300 84300 84300 84300 0
259 20250311 153300 8574280500 84300 84300 84300 84300 0
260 20250311 153200 8574280500 84300 84300 84300 84300 0
261 20250311 153100 8574280500 84300 84300 84300 84300 0
262 20250311 153000 8574280500 84300 84300 84300 84300 2291
263 20250311 152900 8381149200 84200 84200 84200 84200 0
264 20250311 152800 8381149200 84200 84200 84200 84200 0
265 20250311 152700 8381149200 84200 84200 84200 84200 0
266 20250311 152600 8381149200 84200 84200 84200 84200 0
267 20250311 152500 8381149200 84200 84200 84200 84200 0
268 20250311 152400 8381149200 84200 84200 84200 84200 0
269 20250311 152300 8381149200 84200 84200 84200 84200 0
270 20250311 152200 8381149200 84200 84200 84200 84200 0
271 20250311 152100 8381149200 84200 84200 84200 84200 0
272 20250311 152000 8381149200 84200 84200 84200 84200 0
273 20250311 151900 8381149200 84200 84200 84300 84200 353
274 20250311 151800 8351402300 84300 84200 84300 84100 113
275 20250311 151700 8341885000 84200 84200 84300 84100 156
276 20250311 151600 8328750200 84300 84300 84300 84200 52
277 20250311 151500 8324366800 84400 84300 84400 84200 651
278 20250311 151400 8269486000 84300 84200 84300 84200 44
279 20250311 151300 8265777800 84300 84300 84300 84200 66
280 20250311 151200 8260214200 84300 84300 84400 84300 213
281 20250311 151100 8242255600 84400 84000 84400 84000 1465
282 20250311 151000 8118867000 84100 84000 84100 83900 69
283 20250311 150900 8113070000 84000 84000 84000 84000 65
284 20250311 150800 8107610000 84000 83900 84000 83900 121
285 20250311 150700 8097457100 83900 84000 84000 83800 375
286 20250311 150600 8065993200 84000 84000 84000 83900 161
287 20250311 150500 8052477000 84000 84000 84000 83900 296
288 20250311 150400 8027636100 84000 84000 84000 83900 41
289 20250311 150300 8024192600 84000 84000 84000 83900 104
290 20250311 150200 8015461700 84000 83900 84000 83900 41
291 20250311 150100 8012020100 83900 84100 84100 83900 520
292 20250311 150000 7968340200 84100 83800 84200 83800 652
293 20250311 145900 7913537300 83900 83900 84000 83800 114
294 20250311 145800 7903974300 83900 84000 84000 83800 136
295 20250311 145700 7892563500 84000 83900 84000 83800 55
296 20250311 145600 7887949700 83900 83900 83900 83900 34
297 20250311 145500 7885097100 83900 83900 84100 83900 152
298 20250311 145400 7872335700 83900 83900 83900 83800 130
299 20250311 145300 7861430800 83900 83900 83900 83800 178
300 20250311 145200 7846497150 83900 83900 83900 83850 72
301 20250311 145100 7840456400 83900 83900 83900 83900 173
302 20250311 145000 7825941700 83900 83900 83900 83800 161
303 20250311 144900 7812446300 83800 84100 84100 83800 1379
304 20250311 144800 7696640200 84100 84100 84100 84100 39
305 20250311 144700 7693360300 84000 84100 84100 84000 45
306 20250311 144600 7689576500 84100 84100 84100 84000 27
307 20250311 144500 7687306400 84100 84100 84100 84100 23
308 20250311 144400 7685372100 84100 84100 84100 84000 648
309 20250311 144300 7630876550 84150 84300 84300 84100 487
310 20250311 144200 7589877350 84300 84300 84300 84200 156
311 20250311 144100 7576726650 84300 84200 84300 84100 372
312 20250311 144000 7545403250 84200 84300 84300 84100 153
313 20250311 143900 7532528050 84300 84300 84400 84200 2146
314 20250311 143800 7351639850 84300 84200 84300 84100 128
315 20250311 143700 7340861850 84300 84200 84300 84200 181
316 20250311 143600 7325621350 84300 84200 84300 84200 68
317 20250311 143500 7319894950 84200 84100 84200 84100 21
318 20250311 143400 7318127350 84200 84200 84300 84200 88
319 20250311 143300 7310717650 84200 84200 84200 84200 14
320 20250311 143200 7309538850 84100 84200 84200 84100 53
321 20250311 143100 7305079550 84200 84200 84200 84200 62
322 20250311 143000 7299859150 84200 84000 84200 84000 69
323 20250311 142900 7294057400 84100 84100 84100 84000 63
324 20250311 142800 7288759300 84100 84100 84100 84050 93
325 20250311 142700 7280938400 84100 84200 84200 84100 163
326 20250311 142600 7267224350 84200 84300 84300 84200 50
327 20250311 142500 7263011850 84300 84200 84300 84100 257
328 20250311 142400 7241364050 84200 84100 84200 84100 50
329 20250311 142300 7237154750 84200 84200 84200 84100 192
330 20250311 142200 7220999450 84200 84200 84200 84100 28
331 20250311 142100 7218642100 84200 84100 84200 84100 40
332 20250311 142000 7215276600 84100 84000 84100 84000 425
333 20250311 141900 7179547500 83900 84000 84100 83900 468
334 20250311 141800 7140226250 84000 84000 84000 83950 242
335 20250311 141700 7119898550 84000 83950 84000 83950 154
336 20250311 141600 7106962600 84000 84000 84000 83950 21
337 20250311 141500 7105198800 84000 84000 84000 83900 122
338 20250311 141400 7094952000 84000 83900 84000 83800 41
339 20250311 141300 7091512000 83900 83900 84000 83900 639
340 20250311 141200 7037897200 84000 83900 84100 83900 278
341 20250311 141100 7014538000 84000 83900 84000 83900 116
342 20250311 141000 7004805400 84000 83900 84100 83900 587
343 20250311 140900 6955506700 83900 83900 83900 83800 402
344 20250311 140800 6921797000 84000 84200 84300 84000 662
345 20250311 140700 6866114900 84200 84200 84300 84200 106
346 20250311 140600 6857189500 84200 84100 84400 84100 101
347 20250311 140500 6848670800 84200 84200 84500 84200 674
348 20250311 140400 6791805800 84100 84200 84300 84100 45
349 20250311 140300 6788018800 84200 84200 84200 84100 115
350 20250311 140200 6778336100 84200 84200 84200 84200 78
351 20250311 140100 6771768500 84200 84300 84300 84200 134
352 20250311 140000 6760472500 84300 84300 84500 84200 688
353 20250311 135900 6702464700 84250 84200 84250 84200 2
354 20250311 135800 6702296250 84400 84300 84500 84200 2362
355 20250311 135700 6502787350 84300 84100 84300 84100 265
356 20250311 135600 6480495950 83900 84100 84100 83900 23
357 20250311 135500 6478564550 84000 83900 84300 83900 422
358 20250311 135400 6443118350 83800 83900 84000 83800 431
359 20250311 135300 6406959050 84000 84000 84000 84000 40
360 20250311 135200 6403599050 84000 84000 84000 83900 96
361 20250311 135100 6395535150 84000 84000 84200 84000 158
362 20250311 135000 6382253450 84000 84000 84300 84000 522
363 20250311 134900 6338335750 83900 84000 84000 83900 58
364 20250311 134800 6333469450 84000 84000 84000 84000 102
365 20250311 134700 6324901450 83900 84000 84000 83900 47
366 20250311 134600 6320953550 83900 84300 84500 83900 722
367 20250311 134500 6260231650 84300 84100 84500 84100 601
368 20250311 134400 6209487350 84100 84300 84300 84100 27
369 20250311 134300 6207216250 84200 84300 84300 84100 68
370 20250311 134200 6201494150 84300 84100 84300 84100 64
371 20250311 134100 6196108550 84000 84200 84200 84000 118
372 20250311 134000 6186186350 84300 84100 84600 84100 869
373 20250311 133900 6112925550 84100 84200 84200 84000 394
374 20250311 133800 6079769700 84300 84400 84400 84300 220
375 20250311 133700 6061223500 84400 84400 84400 84400 68
376 20250311 133600 6055484300 84400 84300 84500 84300 241
377 20250311 133500 6035154800 84500 84100 84600 84100 706
378 20250311 133400 5975614200 84200 84200 84200 84200 105
379 20250311 133300 5966773200 84300 84300 84300 84200 48
380 20250311 133200 5962729500 84200 84200 84300 84200 35
381 20250311 133100 5959780000 84200 84500 84500 84100 362
382 20250311 133000 5929293400 84200 84300 84600 84200 556
383 20250311 132900 5882325200 84300 84400 84500 84200 711
384 20250311 132800 5822359600 84400 84400 84500 84300 458
385 20250311 132700 5783703900 84400 84500 84500 84400 177
386 20250311 132600 5768753550 84400 84400 84500 84400 366
387 20250311 132500 5737852350 84500 84200 84500 84200 544
388 20250311 132400 5691964050 84200 84100 84200 84000 411
389 20250311 132300 5657392150 84100 84100 84100 84000 132
390 20250311 132200 5646291150 84100 84300 84300 84100 469
391 20250311 132100 5606808050 84400 84300 84400 84300 826
392 20250311 132000 5537160650 84300 83900 84300 83900 1713
393 20250311 131900 5393134550 83900 83900 83900 83900 138
394 20250311 131800 5381556350 83800 84000 84000 83800 219
395 20250311 131700 5363174150 84000 83900 84000 83900 93
396 20250311 131600 5355369450 83900 83850 83900 83800 206
397 20250311 131500 5338086450 83800 83900 84000 83800 537
398 20250311 131400 5293026150 83900 83900 84000 83900 459
399 20250311 131300 5254491350 83800 83900 83900 83800 101
400 20250311 131200 5246020750 83900 83900 83900 83800 414
401 20250311 131100 5211295150 83900 83900 84000 83800 1323
402 20250311 131000 5100286750 83800 83900 83900 83800 455
403 20250311 130900 5062114550 83900 83800 83900 83800 108
404 20250311 130800 5053056250 83800 83800 83900 83800 125
405 20250311 130700 5042574850 83900 83800 83900 83800 96
406 20250311 130600 5034526450 83800 83900 83900 83800 174
407 20250311 130500 5019938750 83900 83900 83900 83800 719
408 20250311 130400 4959675150 83800 83800 83900 83800 232
409 20250311 130300 4940220150 83700 83950 84000 83700 1452
410 20250311 130200 4818531450 84000 83900 84000 83900 587
411 20250311 130100 4769273250 83900 83900 83900 83800 193
412 20250311 130000 4753086750 83900 83900 83900 83800 453
413 20250311 125900 4715083450 83900 83800 83900 83600 480
414 20250311 125800 4674886150 83900 83800 83900 83800 70
415 20250311 125700 4669017950 83800 84000 84000 83800 969
416 20250311 125600 4587722150 84000 84000 84000 83900 101
417 20250311 125500 4579240750 83900 83700 84000 83700 1203
418 20250311 125400 4478286050 83800 83800 83900 83800 220
419 20250311 125300 4459843250 83700 83600 83700 83600 57
420 20250311 125200 4455077350 83600 83600 83600 83600 0
421 20250311 125100 4455077350 83600 83600 83800 83600 66
422 20250311 125000 4449556050 83900 83600 83900 83600 679
423 20250311 124900 4392661150 83600 83500 83600 83500 649
424 20250311 124800 4338431850 83600 83600 83600 83500 166
425 20250311 124700 4324554350 83600 83600 83600 83600 15
426 20250311 124600 4323300350 83600 83600 83600 83600 3
427 20250311 124500 4323049550 83600 83600 83700 83500 397
428 20250311 124400 4289830150 83500 83500 83500 83500 40
429 20250311 124300 4286490150 83700 83500 83700 83400 47
430 20250311 124200 4282563850 83500 83500 83500 83500 31
431 20250311 124100 4279975350 83500 83500 83500 83500 41
432 20250311 124000 4276551850 83400 83300 83700 83300 412
433 20250311 123900 4242174350 83300 83300 83300 83300 74
434 20250311 123800 4236010150 83400 83700 83700 83300 878
435 20250311 123700 4162704450 83700 83700 83700 83700 14
436 20250311 123600 4161532650 83600 83600 83700 83600 271
437 20250311 123500 4138859350 83600 83700 83700 83400 805
438 20250311 123400 4071610250 83700 83700 83700 83700 144
439 20250311 123300 4059557450 83600 83700 83700 83600 136
440 20250311 123200 4048182750 83800 83900 83900 83600 1131
441 20250311 123100 3953493050 83800 84000 84000 83800 142
442 20250311 123000 3941568550 83900 83900 84000 83900 435
443 20250311 122900 3905071550 83900 83900 83900 83900 1
444 20250311 122800 3904987650 83900 83900 83900 83900 186
445 20250311 122700 3889382250 83900 83800 83900 83800 225
446 20250311 122600 3870514750 83800 83800 83900 83800 174
447 20250311 122500 3855921850 83900 83800 83900 83800 463
448 20250311 122400 3817077750 83800 83800 83900 83800 89
449 20250311 122300 3809616450 83800 83600 83800 83600 665
450 20250311 122200 3753938750 83700 83700 83700 83600 132
451 20250311 122100 3742890450 83700 83700 83700 83700 149
452 20250311 122000 3730419150 83700 83500 83800 83500 1615
453 20250311 121900 3595364350 83500 83500 83500 83500 5
454 20250311 121800 3594946850 83500 83400 83500 83400 302
455 20250311 121700 3569730150 83400 83400 83400 83400 9
456 20250311 121600 3568979550 83400 83400 83500 83400 59
457 20250311 121500 3564055550 83400 83500 83500 83400 470
458 20250311 121400 3524813650 83400 83400 83500 83400 195
459 20250311 121300 3508550150 83400 83400 83500 83400 139
460 20250311 121200 3496947950 83400 83450 83500 83400 174
461 20250311 121100 3482429450 83500 83500 83500 83500 108
462 20250311 121000 3473411450 83500 83400 83500 83400 551
463 20250311 120900 3427430550 83400 83400 83400 83300 10
464 20250311 120800 3426596750 83400 83400 83400 83400 17
465 20250311 120700 3425178950 83300 83400 83400 83300 117
466 20250311 120600 3415421450 83400 83300 83400 83300 151
467 20250311 120500 3402840950 83300 83300 83300 83200 149
468 20250311 120400 3390429350 83300 83300 83300 83200 24
469 20250311 120300 3388431250 83300 83200 83300 83200 34
470 20250311 120200 3385600950 83200 83300 83300 83200 33
471 20250311 120100 3382852750 83300 83200 83300 83100 43
472 20250311 120000 3379276350 83200 83100 83300 83100 218
473 20250311 115900 3361143250 83200 83300 83300 83100 167
474 20250311 115800 3347262150 83200 83200 83300 83200 97
475 20250311 115700 3339191650 83200 83200 83300 83200 104
476 20250311 115600 3330538050 83200 83200 83200 83200 1
477 20250311 115500 3330454850 83300 83250 83300 83200 209
478 20250311 115400 3313063900 83300 83000 83300 83000 478
479 20250311 115300 3273310200 83000 83100 83100 83000 32
480 20250311 115200 3270652000 83100 83000 83100 83000 10
481 20250311 115100 3269821900 83200 83100 83200 83000 762
482 20250311 115000 3206544800 83100 83000 83100 83000 15
483 20250311 114900 3205298400 83100 83000 83100 83000 178
484 20250311 114800 3190522500 83000 83000 83100 83000 245
485 20250311 114700 3170187300 83000 82900 83000 82900 68
486 20250311 114600 3164546300 83000 83000 83000 83000 21
487 20250311 114500 3162803300 82900 82900 82900 82900 20
488 20250311 114400 3161145300 83000 83000 83000 83000 5
489 20250311 114300 3160730300 83000 83100 83100 83000 147
490 20250311 114200 3148516900 83000 82900 83100 82900 44
491 20250311 114100 3144866400 82900 82900 82900 82900 12
492 20250311 114000 3143871600 82800 82800 82900 82800 35
493 20250311 113900 3140972700 82800 82900 82900 82800 21
494 20250311 113800 3139231900 82900 82900 82900 82800 16
495 20250311 113700 3137906300 82800 82800 82800 82800 1
496 20250311 113600 3137823500 82900 82900 82900 82900 51
497 20250311 113500 3133595600 82800 82900 82900 82800 145
498 20250311 113400 3121589500 82900 83100 83100 82900 422
499 20250311 113300 3086582800 83100 83100 83100 83100 20
500 20250311 113200 3084920800 83000 83000 83100 83000 174
501 20250311 113100 3070476100 83000 83000 83000 83000 9
502 20250311 113000 3069729100 83000 83000 83000 83000 240
503 20250311 112900 3049809100 82900 83000 83000 82900 54
504 20250311 112800 3045327200 83100 83000 83100 83000 6
505 20250311 112700 3044828700 83000 83000 83000 83000 16
506 20250311 112600 3043500700 83000 83000 83000 83000 50
507 20250311 112500 3039350700 83000 83100 83100 83000 52
508 20250311 112400 3035031400 83000 83050 83100 83000 86
509 20250311 112300 3027889000 83050 83000 83050 83000 20
510 20250311 112200 3026228900 83000 83000 83000 82900 41
511 20250311 112100 3022826000 83000 82900 83000 82900 119
512 20250311 112000 3012955100 82900 82900 82900 82900 22
513 20250311 111900 3011131300 82900 82800 82900 82800 147
514 20250311 111800 2998953200 82700 82800 82800 82700 73
515 20250311 111700 2992909900 82800 82700 82800 82600 98
516 20250311 111600 2984804400 82800 82800 82800 82700 135
517 20250311 111500 2973639700 82700 82800 82800 82700 14
518 20250311 111400 2972480900 82700 82750 82800 82700 116
519 20250311 111300 2962887150 82800 82700 82800 82700 13
520 20250311 111200 2961810850 82800 82900 82900 82800 83
521 20250311 111100 2954936850 82900 82800 82900 82800 25
522 20250311 111000 2952864750 82800 82700 82800 82700 162
523 20250311 110900 2939459350 82800 82800 82800 82800 13
524 20250311 110800 2938382950 82800 82700 82800 82700 30
525 20250311 110700 2935900050 82600 82500 82600 82500 6
526 20250311 110600 2935404850 82600 82500 82600 82400 179
527 20250311 110500 2920631450 82500 82400 82500 82400 85
528 20250311 110400 2913623350 82400 82400 82500 82400 4
529 20250311 110300 2913293650 82400 82500 82500 82400 131
530 20250311 110200 2902487150 82600 82600 82600 82600 73
531 20250311 110100 2896457350 82600 82700 82700 82600 227
532 20250311 110000 2877705550 82700 82700 82700 82700 31
533 20250311 105900 2875141850 82600 82600 82600 82600 17
534 20250311 105800 2873737650 82600 82700 82700 82600 70
535 20250311 105700 2867955350 82600 82500 82600 82500 66
536 20250311 105600 2862504350 82600 82600 82700 82600 207
537 20250311 105500 2845401250 82600 83200 83200 82600 581
538 20250311 105400 2797271150 83100 83100 83100 83100 85
539 20250311 105300 2790207650 83100 83000 83100 83000 180
540 20250311 105200 2775265550 83000 82700 83000 82600 239
541 20250311 105100 2755480750 82700 82800 82800 82700 100
542 20250311 105000 2747202850 82700 82700 82800 82700 82
543 20250311 104900 2740416150 82800 82700 82800 82700 34
544 20250311 104800 2737601650 82800 82700 82800 82700 77
545 20250311 104700 2731227450 82600 82600 82800 82600 35
546 20250311 104600 2728334250 82600 82600 82700 82500 84
547 20250311 104500 2721395350 82600 82700 82800 82500 102
548 20250311 104400 2712965750 82700 82800 82800 82600 215
549 20250311 104300 2695188250 82700 82600 82700 82500 244
550 20250311 104200 2675028850 82600 82500 82600 82500 9
551 20250311 104100 2674286150 82500 82500 82500 82500 26
552 20250311 104000 2672141150 82500 82400 82500 82400 12
553 20250311 103900 2671152250 82400 82600 82700 82400 225
554 20250311 103800 2652585250 82700 82500 82700 82500 197
555 20250311 103700 2636320150 82500 82600 82600 82500 211
556 20250311 103600 2618899450 82600 82700 82700 82600 26
557 20250311 103500 2616749350 82700 82600 82700 82600 33
558 20250311 103400 2614022750 82500 82600 82600 82500 192
559 20250311 103300 2598173550 82500 82500 82500 82500 56
560 20250311 103200 2593553550 82500 82500 82500 82400 16
561 20250311 103100 2592233850 82600 82500 82600 82500 128
562 20250311 103000 2581669450 82500 82500 82500 82400 69
563 20250311 102900 2575980650 82300 82300 82300 82300 15
564 20250311 102800 2574746150 82600 82300 82600 82300 148
565 20250311 102700 2562563350 82500 82400 82500 82200 97
566 20250311 102600 2554563850 82400 82300 82600 82300 118
567 20250311 102500 2544834950 82300 81900 82400 81900 299
568 20250311 102400 2520265650 82100 82000 82100 82000 31
569 20250311 102300 2517721550 82000 82000 82100 81900 161
570 20250311 102200 2504521500 81950 82000 82000 81950 13
571 20250311 102100 2503455550 82000 82000 82000 81900 53
572 20250311 102000 2499109750 81900 82000 82000 81900 70
573 20250311 101900 2493373850 82000 82000 82100 81900 188
574 20250311 101800 2477963950 82100 81950 82100 81900 122
575 20250311 101700 2467960700 81900 81900 82000 81900 30
576 20250311 101600 2465501900 81900 81900 81900 81900 233
577 20250311 101500 2446419200 81800 81800 82000 81700 345
578 20250311 101400 2418185900 81900 82400 82400 81800 2645
579 20250311 101300 2201184850 82400 82300 82400 82300 53
580 20250311 101200 2196817750 82400 82400 82500 82300 126
581 20250311 101100 2186440650 82500 82500 82500 82450 6
582 20250311 101000 2185945850 82300 82500 82500 82300 58
583 20250311 100900 2181169950 82500 82200 82500 82200 204
584 20250311 100800 2164386150 82500 82400 82500 82200 132
585 20250311 100700 2153527350 82400 82400 82400 82200 125
586 20250311 100600 2143228150 82400 82400 82500 82300 308
587 20250311 100500 2117867050 82600 82600 82600 82400 365
588 20250311 100400 2087759450 82600 82700 82800 82600 69
589 20250311 100300 2082056050 82700 82800 82800 82700 13
590 20250311 100200 2080980850 82900 82700 82900 82500 578
591 20250311 100100 2033235750 82900 83000 83000 82700 468
592 20250311 100000 1994478250 83000 83000 83200 83000 163
593 20250311 095900 1980942250 83000 83000 83000 82900 42
594 20250311 095800 1977457650 83000 83000 83000 82900 143
595 20250311 095700 1965588750 83000 83000 83000 82900 133
596 20250311 095600 1954550250 83000 83000 83000 82800 398
597 20250311 095500 1921533750 83000 83000 83100 83000 152
598 20250311 095400 1908906250 83100 83000 83200 82900 206
599 20250311 095300 1891801250 82900 82900 83100 82900 204
600 20250311 095200 1874865050 82900 83100 83100 82900 163
601 20250311 095100 1861325750 83000 83000 83100 82900 315
602 20250311 095000 1835181350 83000 83100 83100 82900 208
603 20250311 094900 1817918050 83100 83200 83300 82900 221
604 20250311 094800 1799549150 83200 83100 83300 83000 163
605 20250311 094700 1785989850 83200 83100 83200 83000 286
606 20250311 094600 1762207350 83100 83100 83100 83000 332
607 20250311 094500 1734634950 83100 83000 83100 83000 155
608 20250311 094400 1721769850 83000 83000 83100 83000 270
609 20250311 094300 1699359150 83000 83000 83100 82800 288
610 20250311 094200 1675467850 83000 83100 83100 83000 215
611 20250311 094100 1657611750 83000 83000 83100 83000 232
612 20250311 094000 1638352550 83100 82900 83100 82900 225
613 20250311 093900 1619684750 82800 83000 83100 82800 280
614 20250311 093800 1596441050 83100 83200 83200 83100 257
615 20250311 093700 1575064950 83200 83200 83200 82900 192
616 20250311 093600 1559108450 83000 82900 83200 82900 349
617 20250311 093500 1530118150 83000 83100 83100 82900 334
618 20250311 093400 1502381350 83100 83100 83100 82900 165
619 20250311 093300 1488682100 83000 83100 83200 82700 268
620 20250311 093200 1466431500 83100 82800 83200 82700 728
621 20250311 093100 1406049500 82900 82800 82900 82700 340
622 20250311 093000 1377890800 82900 82800 83000 82800 304
623 20250311 092900 1352704200 82800 82800 82900 82700 160
624 20250311 092800 1339460700 82700 82700 82900 82700 447
625 20250311 092700 1302466200 82600 82300 82600 82300 247
626 20250311 092600 1282116600 82300 82600 82600 82200 617
627 20250311 092500 1231267700 82500 82300 82600 82300 243
628 20250311 092400 1211229600 82300 82100 82400 82100 136
629 20250311 092300 1200040700 82100 82000 82100 82000 225
630 20250311 092200 1181571350 82100 82200 82200 82100 247
631 20250311 092100 1161281850 82200 82200 82200 82000 344
632 20250311 092000 1133031050 82200 82400 82400 82200 280
633 20250311 091900 1109997450 82400 82400 82400 82200 253
634 20250311 091800 1089175900 82400 82200 82400 82100 252
635 20250311 091700 1068437100 82100 82200 82200 82000 317
636 20250311 091600 1042404550 82200 81900 82200 81900 278
637 20250311 091500 1019594650 81900 82000 82000 81900 210
638 20250311 091400 1002378050 82000 82000 82000 81900 134
639 20250311 091300 991399950 82000 81700 82000 81600 431
640 20250311 091200 956176550 81600 81800 81900 81600 413
641 20250311 091100 922450750 81800 81900 82000 81800 463
642 20250311 091000 884554550 81900 81900 82000 81800 311
643 20250311 090900 859070450 81900 81900 81900 81800 257
644 20250311 090800 838025750 81800 81900 82000 81700 577
645 20250311 090700 790817450 81900 82000 82100 81800 817
646 20250311 090600 723873050 82000 82000 82200 81600 840
647 20250311 090500 655155800 82000 82000 82000 81800 571
648 20250311 090400 608383600 82000 82100 82300 81800 413
649 20250311 090300 574494400 82100 81600 82100 81300 531
650 20250311 090200 531051100 81300 81400 81600 81300 308
651 20250311 090100 505979800 81500 81300 81800 81000 1096
652 20250311 090000 416828800 81400 80700 83000 80700 5109

1
067160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,36839,11494767,3083424300,962111997900,0.32
20250306,45499,11494767,3821916000,965560428000,0.40
20250305,29621,11494767,2754753000,1069013331000,0.26
20250304,29956,11494767,2893749600,1110394492200,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 36839 11494767 3083424300 962111997900 0.32
3 20250306 45499 11494767 3821916000 965560428000 0.40
4 20250305 29621 11494767 2754753000 1069013331000 0.26
5 20250304 29956 11494767 2893749600 1110394492200 0.26