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

656
072710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195400,324677150,65500,65500,65500,65500,28
20250311,195300,324677150,65500,65500,65500,65500,0
20250311,195200,324677150,65500,65500,65500,65500,0
20250311,195100,324677150,65500,65500,65500,65500,0
20250311,195000,324677150,65500,65500,65500,65500,0
20250311,194900,324677150,65500,65500,65500,65500,0
20250311,194800,324677150,65500,65500,65500,65500,0
20250311,194700,324677150,65500,65500,65500,65500,0
20250311,194600,324677150,65500,65500,65500,65500,0
20250311,194500,324677150,65500,65500,65500,65500,0
20250311,194400,324677150,65500,65500,65500,65500,0
20250311,194300,324677150,65500,65500,65500,65500,0
20250311,194200,324677150,65500,65500,65500,65500,0
20250311,194100,324677150,65500,65500,65500,65500,0
20250311,194000,324677150,65500,65500,65500,65500,0
20250311,193900,324677150,65500,65500,65500,65500,0
20250311,193800,324677150,65500,65500,65500,65500,0
20250311,193700,324677150,65500,65500,65500,65500,0
20250311,193600,324677150,65500,65500,65500,65500,0
20250311,193500,324677150,65500,65500,65500,65500,0
20250311,193400,324677150,65500,65500,65500,65500,0
20250311,193300,324677150,65500,65500,65500,65500,0
20250311,193200,324677150,65500,65500,65500,65500,0
20250311,193100,324677150,65500,65500,65500,65500,0
20250311,193000,324677150,65500,65500,65500,65500,0
20250311,192900,324677150,65500,65500,65500,65500,0
20250311,192800,324677150,65500,65500,65500,65500,0
20250311,192700,324677150,65500,65500,65500,65500,0
20250311,192600,324677150,65500,65500,65500,65500,0
20250311,192500,324677150,65500,65500,65500,65500,0
20250311,192400,324677150,65500,65500,65500,65500,28
20250311,192300,324677150,65500,65500,65500,65500,0
20250311,192200,324677150,65500,65500,65500,65500,0
20250311,192100,324677150,65500,65500,65500,65500,0
20250311,192000,324677150,65500,65500,65500,65500,0
20250311,191900,324677150,65500,65500,65500,65500,0
20250311,191800,324677150,65500,65500,65500,65500,0
20250311,191700,324677150,65500,65500,65500,65500,0
20250311,191600,324677150,65500,65500,65500,65500,0
20250311,191500,324677150,65500,65500,65500,65500,0
20250311,191400,324677150,65500,65500,65500,65500,0
20250311,191300,324677150,65500,65500,65500,65500,0
20250311,191200,324677150,65500,65500,65500,65500,0
20250311,191100,324677150,65500,65500,65500,65500,0
20250311,191000,324677150,65500,65500,65500,65500,0
20250311,190900,324677150,65500,65500,65500,65500,0
20250311,190800,324677150,65500,65500,65500,65500,0
20250311,190700,324677150,65500,65500,65500,65500,0
20250311,190600,324677150,65500,65500,65500,65500,0
20250311,190500,324677150,65500,65500,65500,65500,0
20250311,190400,324677150,65500,65500,65500,65500,0
20250311,190300,324677150,65500,65500,65500,65500,0
20250311,190200,324677150,65500,65500,65500,65500,0
20250311,190100,324677150,65500,65500,65500,65500,0
20250311,190000,324677150,65500,65500,65500,65500,0
20250311,185900,324677150,65500,65500,65500,65500,0
20250311,185800,324677150,65500,65500,65500,65500,0
20250311,185700,324677150,65500,65500,65500,65500,0
20250311,185600,324677150,65500,65500,65500,65500,0
20250311,185500,324677150,65500,65500,65500,65500,0
20250311,185400,324677150,65500,65500,65500,65500,28
20250311,185300,324677150,65500,65500,65500,65500,0
20250311,185200,324677150,65500,65500,65500,65500,0
20250311,185100,324677150,65500,65500,65500,65500,0
20250311,185000,324677150,65500,65500,65500,65500,0
20250311,184900,324677150,65500,65500,65500,65500,0
20250311,184800,324677150,65500,65500,65500,65500,0
20250311,184700,324677150,65500,65500,65500,65500,0
20250311,184600,324677150,65500,65500,65500,65500,0
20250311,184500,324677150,65500,65500,65500,65500,0
20250311,184400,324677150,65500,65500,65500,65500,0
20250311,184300,324677150,65500,65500,65500,65500,0
20250311,184200,324677150,65500,65500,65500,65500,0
20250311,184100,324677150,65500,65500,65500,65500,0
20250311,184000,324677150,65500,65500,65500,65500,0
20250311,183900,324677150,65500,65500,65500,65500,0
20250311,183800,324677150,65500,65500,65500,65500,0
20250311,183700,324677150,65500,65500,65500,65500,0
20250311,183600,324677150,65500,65500,65500,65500,0
20250311,183500,324677150,65500,65500,65500,65500,0
20250311,183400,324677150,65500,65500,65500,65500,0
20250311,183300,324677150,65500,65500,65500,65500,0
20250311,183200,324677150,65500,65500,65500,65500,0
20250311,183100,324677150,65500,65500,65500,65500,0
20250311,183000,324677150,65500,65500,65500,65500,0
20250311,182900,324677150,65500,65500,65500,65500,0
20250311,182800,324677150,65500,65500,65500,65500,0
20250311,182700,324677150,65500,65500,65500,65500,0
20250311,182600,324677150,65500,65500,65500,65500,0
20250311,182500,324677150,65500,65500,65500,65500,0
20250311,182400,324677150,65500,65500,65500,65500,28
20250311,182300,324677150,65500,65500,65500,65500,0
20250311,182200,324677150,65500,65500,65500,65500,0
20250311,182100,324677150,65500,65500,65500,65500,0
20250311,182000,324677150,65500,65500,65500,65500,0
20250311,181900,324677150,65500,65500,65500,65500,0
20250311,181800,324677150,65500,65500,65500,65500,0
20250311,181700,324677150,65500,65500,65500,65500,0
20250311,181600,324677150,65500,65500,65500,65500,0
20250311,181500,324677150,65500,65500,65500,65500,0
20250311,181400,324677150,65500,65500,65500,65500,0
20250311,181300,324677150,65500,65500,65500,65500,0
20250311,181200,324677150,65500,65500,65500,65500,0
20250311,181100,324677150,65500,65500,65500,65500,0
20250311,181000,324677150,65500,65500,65500,65500,0
20250311,180900,324677150,65500,65500,65500,65500,0
20250311,180800,324677150,65500,65500,65500,65500,0
20250311,180700,324677150,65500,65500,65500,65500,0
20250311,180600,324677150,65500,65500,65500,65500,0
20250311,180500,324677150,65500,65500,65500,65500,0
20250311,180400,324677150,65500,65500,65500,65500,0
20250311,180300,324677150,65500,65500,65500,65500,0
20250311,180200,324677150,65500,65500,65500,65500,0
20250311,180100,324677150,65500,65500,65500,65500,0
20250311,180000,324677150,65500,65500,65500,65500,0
20250311,175900,324677150,65500,65500,65500,65500,0
20250311,175800,324677150,65500,65500,65500,65500,0
20250311,175700,324677150,65500,65500,65500,65500,0
20250311,175600,324677150,65500,65500,65500,65500,0
20250311,175500,324677150,65500,65500,65500,65500,0
20250311,175400,324677150,65500,65500,65500,65500,28
20250311,175300,324677150,65500,65500,65500,65500,0
20250311,175200,324677150,65500,65500,65500,65500,0
20250311,175100,324677150,65500,65500,65500,65500,0
20250311,175000,324677150,65500,65500,65500,65500,0
20250311,174900,324677150,65500,65500,65500,65500,0
20250311,174800,324677150,65500,65500,65500,65500,0
20250311,174700,324677150,65500,65500,65500,65500,0
20250311,174600,324677150,65500,65500,65500,65500,0
20250311,174500,324677150,65500,65500,65500,65500,0
20250311,174400,324677150,65500,65500,65500,65500,0
20250311,174300,324677150,65500,65500,65500,65500,0
20250311,174200,324677150,65500,65500,65500,65500,0
20250311,174100,324677150,65500,65500,65500,65500,0
20250311,174000,324677150,65500,65500,65500,65500,0
20250311,173900,324677150,65500,65500,65500,65500,0
20250311,173800,324677150,65500,65500,65500,65500,0
20250311,173700,324677150,65500,65500,65500,65500,0
20250311,173600,324677150,65500,65500,65500,65500,0
20250311,173500,324677150,65500,65500,65500,65500,0
20250311,173400,324677150,65500,65500,65500,65500,0
20250311,173300,324677150,65500,65500,65500,65500,0
20250311,173200,324677150,65500,65500,65500,65500,0
20250311,173100,324677150,65500,65500,65500,65500,0
20250311,173000,324677150,65500,65500,65500,65500,0
20250311,172900,324677150,65500,65500,65500,65500,0
20250311,172800,324677150,65500,65500,65500,65500,0
20250311,172700,324677150,65500,65500,65500,65500,0
20250311,172600,324677150,65500,65500,65500,65500,0
20250311,172500,324677150,65500,65500,65500,65500,0
20250311,172400,324677150,65500,65500,65500,65500,28
20250311,172300,324677150,65500,65500,65500,65500,0
20250311,172200,324677150,65500,65500,65500,65500,0
20250311,172100,324677150,65500,65500,65500,65500,0
20250311,172000,324677150,65500,65500,65500,65500,0
20250311,171900,324677150,65500,65500,65500,65500,0
20250311,171800,324677150,65500,65500,65500,65500,0
20250311,171700,324677150,65500,65500,65500,65500,0
20250311,171600,324677150,65500,65500,65500,65500,0
20250311,171500,324677150,65500,65500,65500,65500,0
20250311,171400,324677150,65500,65500,65500,65500,0
20250311,171300,324677150,65500,65500,65500,65500,0
20250311,171200,324677150,65500,65500,65500,65500,0
20250311,171100,324677150,65500,65500,65500,65500,0
20250311,171000,324677150,65500,65500,65500,65500,0
20250311,170900,324677150,65500,65500,65500,65500,0
20250311,170800,324677150,65500,65500,65500,65500,0
20250311,170700,324677150,65500,65500,65500,65500,0
20250311,170600,324677150,65500,65500,65500,65500,0
20250311,170500,324677150,65500,65500,65500,65500,0
20250311,170400,324677150,65500,65500,65500,65500,0
20250311,170300,324677150,65500,65500,65500,65500,0
20250311,170200,324677150,65500,65500,65500,65500,0
20250311,170100,324677150,65500,65500,65500,65500,0
20250311,170000,324677150,65500,65500,65500,65500,0
20250311,165900,324677150,65500,65500,65500,65500,0
20250311,165800,324677150,65500,65500,65500,65500,0
20250311,165700,324677150,65500,65500,65500,65500,0
20250311,165600,324677150,65500,65500,65500,65500,0
20250311,165500,324677150,65500,65500,65500,65500,0
20250311,165400,324677150,65500,65500,65500,65500,28
20250311,165300,324677150,65500,65500,65500,65500,0
20250311,165200,324677150,65500,65500,65500,65500,0
20250311,165100,324677150,65500,65500,65500,65500,0
20250311,165000,324677150,65500,65500,65500,65500,0
20250311,164900,324677150,65500,65500,65500,65500,0
20250311,164800,324677150,65500,65500,65500,65500,0
20250311,164700,324677150,65500,65500,65500,65500,0
20250311,164600,324677150,65500,65500,65500,65500,0
20250311,164500,324677150,65500,65500,65500,65500,0
20250311,164400,324677150,65500,65500,65500,65500,0
20250311,164300,324677150,65500,65500,65500,65500,0
20250311,164200,324677150,65500,65500,65500,65500,0
20250311,164100,324677150,65500,65500,65500,65500,0
20250311,164000,324677150,65500,65500,65500,65500,0
20250311,163900,324677150,65500,65500,65500,65500,0
20250311,163800,324677150,65500,65500,65500,65500,0
20250311,163700,324677150,65500,65500,65500,65500,0
20250311,163600,324677150,65500,65500,65500,65500,0
20250311,163500,324677150,65500,65500,65500,65500,0
20250311,163400,324677150,65500,65500,65500,65500,0
20250311,163300,324677150,65500,65500,65500,65500,0
20250311,163200,324677150,65500,65500,65500,65500,0
20250311,163100,324677150,65500,65500,65500,65500,0
20250311,163000,324677150,65500,65500,65500,65500,0
20250311,162900,324677150,65500,65500,65500,65500,0
20250311,162800,324677150,65500,65500,65500,65500,0
20250311,162700,324677150,65500,65500,65500,65500,0
20250311,162600,324677150,65500,65500,65500,65500,0
20250311,162500,324677150,65500,65500,65500,65500,0
20250311,162400,324677150,65500,65500,65500,65500,28
20250311,162300,324677150,65500,65500,65500,65500,0
20250311,162200,324677150,65500,65500,65500,65500,0
20250311,162100,324677150,65500,65500,65500,65500,0
20250311,162000,324677150,65500,65500,65500,65500,0
20250311,161900,324677150,65500,65500,65500,65500,0
20250311,161800,324677150,65500,65500,65500,65500,0
20250311,161700,324677150,65500,65500,65500,65500,0
20250311,161600,324677150,65500,65500,65500,65500,0
20250311,161500,324677150,65500,65500,65500,65500,0
20250311,161400,324677150,65500,65500,65500,65500,0
20250311,161300,324677150,65500,65500,65500,65500,0
20250311,161200,324677150,65500,65500,65500,65500,0
20250311,161100,324677150,65500,65500,65500,65500,0
20250311,161000,324677150,65500,65500,65500,65500,0
20250311,160900,324677150,65500,65500,65500,65500,0
20250311,160800,324677150,65500,65500,65500,65500,0
20250311,160700,324677150,65500,65500,65500,65500,0
20250311,160600,324677150,65500,65500,65500,65500,0
20250311,160500,324677150,65500,65500,65500,65500,0
20250311,160400,324677150,65500,65500,65500,65500,0
20250311,160300,324677150,65500,65500,65500,65500,0
20250311,160200,324677150,65500,65500,65500,65500,0
20250311,160100,324677150,65500,65500,65500,65500,0
20250311,160000,324677150,65500,65500,65500,65500,0
20250311,155900,324677150,65500,65500,65500,65500,0
20250311,155800,324677150,65500,65500,65500,65500,0
20250311,155700,324677150,65500,65500,65500,65500,0
20250311,155600,324677150,65500,65500,65500,65500,0
20250311,155500,324677150,65500,65500,65500,65500,0
20250311,155400,324677150,65500,65500,65500,65500,28
20250311,155300,324677150,65500,65500,65500,65500,0
20250311,155200,324677150,65500,65500,65500,65500,0
20250311,155100,324677150,65500,65500,65500,65500,0
20250311,155000,324677150,65500,65500,65500,65500,0
20250311,154900,324677150,65500,65500,65500,65500,0
20250311,154800,324677150,65500,65500,65500,65500,0
20250311,154700,324677150,65500,65500,65500,65500,0
20250311,154600,324677150,65500,65500,65500,65500,0
20250311,154500,324677150,65500,65500,65500,65500,0
20250311,154400,324677150,65500,65500,65500,65500,0
20250311,154300,324677150,65500,65500,65500,65500,0
20250311,154200,324677150,65500,65500,65500,65500,0
20250311,154100,324677150,65500,65500,65500,65500,0
20250311,154000,324677150,65500,65500,65500,65500,0
20250311,153900,324677150,65500,65500,65500,65500,0
20250311,153800,324677150,65500,65500,65500,65500,0
20250311,153700,324677150,65500,65500,65500,65500,0
20250311,153600,324677150,65500,65500,65500,65500,0
20250311,153500,324677150,65500,65500,65500,65500,0
20250311,153400,324677150,65500,65500,65500,65500,0
20250311,153300,324677150,65500,65500,65500,65500,0
20250311,153200,324677150,65500,65500,65500,65500,0
20250311,153100,324677150,65500,65500,65500,65500,0
20250311,153000,324677150,65500,65500,65500,65500,28
20250311,152900,322843150,65000,65000,65000,65000,0
20250311,152800,322843150,65000,65000,65000,65000,0
20250311,152700,322843150,65000,65000,65000,65000,0
20250311,152600,322843150,65000,65000,65000,65000,0
20250311,152500,322843150,65000,65000,65000,65000,0
20250311,152400,322843150,65000,65000,65000,65000,0
20250311,152300,322843150,65000,65000,65000,65000,0
20250311,152200,322843150,65000,65000,65000,65000,0
20250311,152100,322843150,65000,65000,65000,65000,0
20250311,152000,322843150,65000,65000,65000,65000,0
20250311,151900,322843150,65000,65000,65000,65000,2
20250311,151800,322713150,65000,65000,65000,65000,0
20250311,151700,322713150,65000,65000,65000,65000,0
20250311,151600,322713150,65000,65000,65000,65000,0
20250311,151500,322713150,65000,65000,65000,65000,29
20250311,151400,320828150,64800,64800,64800,64800,0
20250311,151300,320828150,64800,64800,64800,64800,0
20250311,151200,320828150,64800,64800,64800,64800,0
20250311,151100,320828150,64800,64800,64800,64800,0
20250311,151000,320828150,64800,64800,64800,64800,2
20250311,150900,320698550,64900,64900,64900,64900,0
20250311,150800,320698550,64900,64900,64900,64900,0
20250311,150700,320698550,64900,64900,64900,64900,0
20250311,150600,320698550,64900,64900,64900,64900,0
20250311,150500,320698550,64900,64900,64900,64900,2
20250311,150400,320568750,64900,64900,64900,64900,0
20250311,150300,320568750,64900,64900,64900,64900,0
20250311,150200,320568750,64900,64900,64900,64900,0
20250311,150100,320568750,64900,64900,64900,64900,45
20250311,150000,317648250,64900,65100,65500,64900,87
20250311,145900,311986650,65100,64800,65500,64800,29
20250311,145800,310099150,64900,64900,64900,64900,30
20250311,145700,308152150,64900,64900,64900,64900,9
20250311,145600,307568050,64900,64900,64900,64900,5
20250311,145500,307243550,64900,64900,64900,64900,0
20250311,145400,307243550,64900,64900,64900,64900,0
20250311,145300,307243550,64900,64900,64900,64900,2
20250311,145200,307113750,64900,64900,64900,64900,5
20250311,145100,306789250,64900,64900,64900,64900,31
20250311,145000,304777350,64900,64900,64900,64900,0
20250311,144900,304777350,64900,64900,64900,64900,1
20250311,144800,304712450,64900,64900,64900,64900,0
20250311,144700,304712450,64900,64900,64900,64900,0
20250311,144600,304712450,64900,64900,64900,64900,15
20250311,144500,303738950,64900,64900,64900,64900,0
20250311,144400,303738950,64900,64900,64900,64900,0
20250311,144300,303738950,64900,64900,64900,64900,0
20250311,144200,303738950,64900,64900,64900,64900,0
20250311,144100,303738950,64900,64900,64900,64900,0
20250311,144000,303738950,64900,64900,64900,64900,0
20250311,143900,303738950,64900,64900,64900,64900,0
20250311,143800,303738950,64900,64900,64900,64900,0
20250311,143700,303738950,64900,64900,64900,64900,0
20250311,143600,303738950,64900,64900,64900,64900,45
20250311,143500,300818450,65000,65000,65000,65000,0
20250311,143400,300818450,65000,65000,65000,65000,0
20250311,143300,300818450,65000,65000,65000,65000,0
20250311,143200,300818450,65000,65000,65000,65000,0
20250311,143100,300818450,65000,65000,65000,65000,0
20250311,143000,300818450,65000,65000,65000,65000,5
20250311,142900,300493450,65000,65000,65000,65000,0
20250311,142800,300493450,65000,65000,65000,65000,0
20250311,142700,300493450,65000,65000,65000,65000,0
20250311,142600,300493450,65000,65000,65000,65000,1
20250311,142500,300428450,64900,64900,64900,64900,5
20250311,142400,300103950,65000,65000,65000,65000,0
20250311,142300,300103950,65000,65000,65000,65000,0
20250311,142200,300103950,65000,65000,65000,65000,10
20250311,142100,299453950,65000,65000,65000,65000,20
20250311,142000,298153950,65000,65000,65000,65000,0
20250311,141900,298153950,65000,65000,65000,65000,17
20250311,141800,297048950,65000,65000,65000,65000,0
20250311,141700,297048950,65000,65000,65000,65000,0
20250311,141600,297048950,65000,65000,65000,65000,0
20250311,141500,297048950,65000,65000,65000,65000,0
20250311,141400,297048950,65000,65000,65000,65000,0
20250311,141300,297048950,65000,65000,65000,65000,30
20250311,141200,295098950,64900,64900,64900,64900,1
20250311,141100,295034050,65000,65000,65000,65000,1
20250311,141000,294969050,65000,65000,65000,65000,3
20250311,140900,294774050,65000,65000,65000,65000,31
20250311,140800,292759050,65000,65000,65000,65000,34
20250311,140700,290549050,65100,65100,65100,65100,0
20250311,140600,290549050,65100,65100,65100,65100,0
20250311,140500,290549050,65100,65100,65100,65100,0
20250311,140400,290549050,65100,65100,65100,65100,0
20250311,140300,290549050,65100,65100,65100,65100,0
20250311,140200,290549050,65100,65100,65100,65100,0
20250311,140100,290549050,65100,65100,65100,65100,0
20250311,140000,290549050,65100,65100,65100,65100,10
20250311,135900,289898050,65100,65100,65100,65100,0
20250311,135800,289898050,65100,65100,65100,65100,0
20250311,135700,289898050,65100,65100,65100,65100,39
20250311,135600,287359150,65100,65100,65100,65100,0
20250311,135500,287359150,65100,65100,65100,65100,0
20250311,135400,287359150,65100,65100,65100,65100,0
20250311,135300,287359150,65100,65100,65100,65100,12
20250311,135200,286577950,65100,65100,65100,65100,60
20250311,135100,282671950,65050,65050,65050,65050,0
20250311,135000,282671950,65050,65050,65050,65050,0
20250311,134900,282671950,65050,65050,65050,65050,0
20250311,134800,282671950,65050,65050,65050,65050,0
20250311,134700,282671950,65050,65050,65050,65050,0
20250311,134600,282671950,65050,65050,65050,65050,0
20250311,134500,282671950,65050,65050,65050,65050,0
20250311,134400,282671950,65050,65050,65050,65050,0
20250311,134300,282671950,65050,65050,65050,65050,0
20250311,134200,282671950,65050,65050,65050,65050,0
20250311,134100,282671950,65050,65050,65050,65050,3
20250311,134000,282476800,65000,65000,65000,65000,0
20250311,133900,282476800,65000,65000,65000,65000,0
20250311,133800,282476800,65000,65000,65000,65000,0
20250311,133700,282476800,65000,65000,65000,65000,0
20250311,133600,282476800,65000,65000,65000,65000,0
20250311,133500,282476800,65000,65000,65000,65000,0
20250311,133400,282476800,65000,65000,65000,65000,1
20250311,133300,282411800,65000,65000,65000,65000,0
20250311,133200,282411800,65000,64900,65000,64900,264
20250311,133100,265278100,64900,64900,64900,64900,0
20250311,133000,265278100,64900,64900,64900,64900,0
20250311,132900,265278100,64900,64900,64900,64900,0
20250311,132800,265278100,64900,64900,64900,64900,0
20250311,132700,265278100,64900,64900,64900,64900,21
20250311,132600,263915200,64800,64800,64800,64800,0
20250311,132500,263915200,64800,64800,64800,64800,0
20250311,132400,263915200,64800,64800,64800,64800,0
20250311,132300,263915200,64800,64800,64800,64800,0
20250311,132200,263915200,64800,64800,64800,64800,0
20250311,132100,263915200,64800,64800,64800,64800,0
20250311,132000,263915200,64800,64800,64800,64800,0
20250311,131900,263915200,64800,64800,64800,64800,0
20250311,131800,263915200,64800,64800,64800,64800,1
20250311,131700,263850400,64800,64800,64800,64800,0
20250311,131600,263850400,64800,64800,64800,64800,0
20250311,131500,263850400,64800,64800,64800,64800,0
20250311,131400,263850400,64800,64800,64800,64800,13
20250311,131300,263008000,64700,64700,64700,64700,1
20250311,131200,262943300,64700,64700,64700,64700,39
20250311,131100,260420000,64700,64700,64700,64700,0
20250311,131000,260420000,64700,64700,64700,64700,11
20250311,130900,259708300,64800,64800,64800,64800,1
20250311,130800,259643500,64800,64800,64800,64800,0
20250311,130700,259643500,64800,64800,64800,64800,0
20250311,130600,259643500,64800,64800,64800,64800,0
20250311,130500,259643500,64800,64800,64800,64800,0
20250311,130400,259643500,64800,64800,64800,64800,4
20250311,130300,259384300,64800,64800,64800,64800,0
20250311,130200,259384300,64800,64800,64800,64800,0
20250311,130100,259384300,64800,64800,64800,64800,48
20250311,130000,256273900,64700,64900,64900,64700,2
20250311,125900,256144300,65000,64800,65500,64800,210
20250311,125800,242477300,64700,64700,64700,64700,1
20250311,125700,242412600,64700,64700,64700,64700,0
20250311,125600,242412600,64700,64700,64700,64700,1
20250311,125500,242347900,64700,64700,64700,64700,2
20250311,125400,242218500,64900,64900,64900,64900,0
20250311,125300,242218500,64900,64800,64900,64800,3
20250311,125200,242023900,64800,64800,64800,64800,0
20250311,125100,242023900,64800,64800,64800,64800,0
20250311,125000,242023900,64800,64700,64800,64700,3
20250311,124900,241829700,64700,64700,64700,64700,0
20250311,124800,241829700,64700,64700,64700,64700,2
20250311,124700,241700300,64700,64700,64700,64700,32
20250311,124600,239629900,64700,64700,64700,64700,0
20250311,124500,239629900,64700,64700,64700,64700,2
20250311,124400,239500500,64700,64700,64700,64700,0
20250311,124300,239500500,64700,64700,64700,64700,2
20250311,124200,239371100,64700,64700,64700,64700,0
20250311,124100,239371100,64700,64700,64700,64700,1
20250311,124000,239306400,64800,64700,64800,64700,22
20250311,123900,237881000,64800,64800,64800,64800,0
20250311,123800,237881000,64800,64800,64800,64800,0
20250311,123700,237881000,64800,64800,64800,64800,0
20250311,123600,237881000,64800,64800,64800,64800,0
20250311,123500,237881000,64800,64800,64800,64800,1
20250311,123400,237816200,64800,64800,64800,64800,2
20250311,123300,237686600,64800,64800,64800,64800,0
20250311,123200,237686600,64800,64800,64800,64800,2
20250311,123100,237557000,64900,64800,64900,64800,5
20250311,123000,237232600,64800,64800,64800,64800,0
20250311,122900,237232600,64800,64800,64800,64800,2
20250311,122800,237103000,64800,64800,64800,64800,0
20250311,122700,237103000,64800,64800,64800,64800,2
20250311,122600,236973400,64800,64800,64800,64800,1
20250311,122500,236908600,64800,64800,64800,64800,0
20250311,122400,236908600,64800,64800,64800,64800,2
20250311,122300,236779000,64900,64900,64900,64900,0
20250311,122200,236779000,64900,64900,64900,64900,0
20250311,122100,236779000,64900,64900,64900,64900,1
20250311,122000,236714100,64800,64800,64800,64800,0
20250311,121900,236714100,64800,64800,64800,64800,2
20250311,121800,236584500,64800,64700,64800,64700,42
20250311,121700,233864500,64900,64900,64900,64900,9
20250311,121600,233280400,64900,64900,64900,64900,2
20250311,121500,233150600,64900,64900,64900,64900,0
20250311,121400,233150600,64900,64900,64900,64900,1
20250311,121300,233085700,64900,64900,64900,64900,2
20250311,121200,232955900,64900,64900,64900,64900,0
20250311,121100,232955900,64900,64900,64900,64900,2
20250311,121000,232826100,65000,64900,65000,64900,59
20250311,120900,228991200,64900,64900,64900,64900,0
20250311,120800,228991200,64900,64900,64900,64900,2
20250311,120700,228861400,64900,64900,64900,64900,0
20250311,120600,228861400,64900,64900,64900,64900,2
20250311,120500,228731600,64900,64900,64900,64900,1
20250311,120400,228666700,65000,65000,65000,65000,24
20250311,120300,227106700,64900,65100,65100,64900,129
20250311,120200,218709500,65500,64900,65500,64900,42
20250311,120100,215970500,64900,64800,64900,64800,80
20250311,120000,210778600,64800,64800,64800,64800,31
20250311,115900,208769800,64700,64700,64700,64700,0
20250311,115800,208769800,64700,64700,64700,64700,1
20250311,115700,208705100,64700,64700,64700,64700,2
20250311,115600,208575700,64700,64700,64700,64700,0
20250311,115500,208575700,64700,64700,64700,64700,2
20250311,115400,208446300,64700,64600,64700,64600,31
20250311,115300,206440700,64800,64700,64800,64700,103
20250311,115200,199776300,64800,64800,64800,64800,0
20250311,115100,199776300,64800,64800,64800,64800,0
20250311,115000,199776300,64800,64800,64800,64800,2
20250311,114900,199646700,64800,64700,64800,64700,3
20250311,114800,199452400,64900,64900,64900,64900,0
20250311,114700,199452400,64900,64900,64900,64900,0
20250311,114600,199452400,64900,64700,64900,64700,4
20250311,114500,199193300,64900,64900,64900,64900,0
20250311,114400,199193300,64900,64900,64900,64900,0
20250311,114300,199193300,64900,64800,64900,64800,3
20250311,114200,198998800,64700,64700,64700,64700,2
20250311,114100,198869400,64800,64800,64800,64800,0
20250311,114000,198869400,64800,64800,64800,64800,0
20250311,113900,198869400,64800,64700,64800,64700,43
20250311,113800,196083200,64600,64700,64700,64600,35
20250311,113700,193820900,64700,64700,64700,64700,1
20250311,113600,193756200,64700,64700,64700,64700,2
20250311,113500,193626800,64700,64700,64700,64700,0
20250311,113400,193626800,64700,64700,64700,64700,2
20250311,113300,193497400,64700,64700,64700,64700,0
20250311,113200,193497400,64700,64700,64700,64700,0
20250311,113100,193497400,64700,64900,64900,64700,18
20250311,113000,192332400,64800,64800,64800,64800,0
20250311,112900,192332400,64800,64800,64800,64800,2
20250311,112800,192202800,64800,64800,64800,64800,1
20250311,112700,192138000,64800,64800,64800,64800,0
20250311,112600,192138000,64800,64800,64800,64800,2
20250311,112500,192008400,64800,64800,64800,64800,2
20250311,112400,191878800,64800,64800,64800,64800,0
20250311,112300,191878800,64800,64800,64800,64800,1
20250311,112200,191814000,64800,64800,64800,64800,0
20250311,112100,191814000,64800,64800,64800,64800,2
20250311,112000,191684400,64800,64800,64800,64800,2
20250311,111900,191554800,64800,64800,64800,64800,0
20250311,111800,191554800,64800,64800,64800,64800,2
20250311,111700,191425200,64800,64700,64800,64700,32
20250311,111600,189351700,64700,64700,64700,64700,0
20250311,111500,189351700,64700,64700,64700,64700,2
20250311,111400,189222300,64700,64700,64700,64700,0
20250311,111300,189222300,64700,64700,64700,64700,2
20250311,111200,189092900,64700,64700,64700,64700,1
20250311,111100,189028200,64700,64700,64700,64700,0
20250311,111000,189028200,64700,64700,64700,64700,18
20250311,110900,187863600,64700,64700,64700,64700,2
20250311,110800,187734200,64700,64700,64700,64700,0
20250311,110700,187734200,64700,64700,64700,64700,1
20250311,110600,187669500,64700,64700,64700,64700,0
20250311,110500,187669500,64700,64700,64700,64700,2
20250311,110400,187540100,64700,64700,64700,64700,2
20250311,110300,187410700,64800,64800,64800,64800,0
20250311,110200,187410700,64800,64700,64800,64700,41
20250311,110100,184754000,64700,64700,64700,64700,0
20250311,110000,184754000,64700,64700,64700,64700,2
20250311,105900,184624600,64700,64700,64700,64700,2
20250311,105800,184495200,64700,64700,64700,64700,0
20250311,105700,184495200,64700,64700,64700,64700,2
20250311,105600,184365800,64700,64700,64700,64700,1
20250311,105500,184301100,64700,64700,64700,64700,0
20250311,105400,184301100,64700,64700,64700,64700,17
20250311,105300,183201200,64800,64800,64800,64800,3
20250311,105200,183006800,64700,64800,64800,64700,3
20250311,105100,182812600,64700,64700,64700,64700,1
20250311,105000,182747900,64700,64700,64700,64700,0
20250311,104900,182747900,64700,64700,64700,64700,7
20250311,104800,182295000,64700,64700,64700,64700,2
20250311,104700,182165600,64700,64700,64700,64700,0
20250311,104600,182165600,64700,64700,64700,64700,1
20250311,104500,182100900,64700,64700,64700,64700,0
20250311,104400,182100900,64700,64700,64700,64700,2
20250311,104300,181971500,64700,64700,64700,64700,2
20250311,104200,181842100,64800,64800,64800,64800,0
20250311,104100,181842100,64800,64800,64800,64800,1
20250311,104000,181777300,64800,64800,64800,64800,17
20250311,103900,180675700,64800,64800,64800,64800,0
20250311,103800,180675700,64800,64800,64800,64800,2
20250311,103700,180546100,64800,64800,64800,64800,0
20250311,103600,180546100,64800,64800,64800,64800,2
20250311,103500,180416500,64800,64800,64800,64800,1
20250311,103400,180351700,64800,64800,64800,64800,0
20250311,103300,180351700,64800,64800,64800,64800,2
20250311,103200,180222100,64900,64800,64900,64800,4
20250311,103100,179962700,64800,64800,64800,64800,0
20250311,103000,179962700,64800,64900,64900,64800,100
20250311,102900,173482600,64900,64900,64900,64900,0
20250311,102800,173482600,64900,64900,64900,64800,79
20250311,102700,168355700,64900,64800,64900,64800,3
20250311,102600,168161200,64800,64800,64800,64800,0
20250311,102500,168161200,64800,64700,64800,64700,3
20250311,102400,167966900,64800,64800,64800,64800,0
20250311,102300,167966900,64800,64800,64800,64800,0
20250311,102200,167966900,64800,64700,64800,64700,46
20250311,102100,164986300,64600,64600,64600,64600,0
20250311,102000,164986300,64600,64600,64600,64600,2
20250311,101900,164857100,64600,64600,64600,64600,1
20250311,101800,164792500,64500,64500,64800,64400,868
20250311,101700,108808200,64600,64800,64800,64600,131
20250311,101600,100341100,64800,64800,64800,64800,0
20250311,101500,100341100,64800,64800,64800,64800,0
20250311,101400,100341100,64800,65000,65000,64800,188
20250311,101300,88158500,64900,64900,64900,64900,0
20250311,101200,88158500,64900,64900,64900,64900,2
20250311,101100,88028700,64900,64900,65000,64900,163
20250311,101000,77449900,65000,65100,65100,65000,204
20250311,100900,64177900,65100,65100,65100,65100,13
20250311,100800,63331600,65200,65200,65200,65200,9
20250311,100700,62744800,65200,65200,65200,65200,2
20250311,100600,62614400,65200,65200,65200,65200,2
20250311,100500,62484000,65200,65200,65200,65200,0
20250311,100400,62484000,65200,65200,65200,65200,1
20250311,100300,62418800,65200,65200,65200,65200,2
20250311,100200,62288400,65200,65200,65200,65200,0
20250311,100100,62288400,65200,65200,65200,65200,3
20250311,100000,62092800,65300,65300,65300,65300,1
20250311,095900,62027500,65200,65200,65200,65200,2
20250311,095800,61897100,65200,65200,65200,65200,1
20250311,095700,61831900,65200,65200,65200,65200,2
20250311,095600,61701500,65200,65200,65200,65200,2
20250311,095500,61571100,65300,65300,65300,65300,0
20250311,095400,61571100,65300,65300,65300,65300,0
20250311,095300,61571100,65300,65400,65400,65300,2
20250311,095200,61440400,65300,65300,65300,65300,8
20250311,095100,60918000,65300,65400,65400,65300,17
20250311,095000,59806400,65500,65500,65500,65500,2
20250311,094900,59675400,65500,65500,65500,65500,0
20250311,094800,59675400,65500,65500,65500,65500,9
20250311,094700,59085900,65500,65500,65500,65500,0
20250311,094600,59085900,65500,65500,65500,65500,2
20250311,094500,58954900,65500,65500,65500,65500,0
20250311,094400,58954900,65500,65500,65500,65500,3
20250311,094300,58758400,65400,65500,65500,65400,3
20250311,094200,58562100,65500,65500,65500,65500,0
20250311,094100,58562100,65500,65300,65500,65300,3
20250311,094000,58366000,65200,65200,65200,65200,2
20250311,093900,58235600,65200,65200,65200,65200,0
20250311,093800,58235600,65200,65200,65200,65200,2
20250311,093700,58105200,65200,65200,65200,65200,1
20250311,093600,58040000,65200,65100,65200,65100,20
20250311,093500,56737800,65200,65000,65200,65000,4
20250311,093400,56477600,65100,65100,65100,65100,2
20250311,093300,56347400,65100,65100,65100,65100,0
20250311,093200,56347400,65100,65100,65100,65100,1
20250311,093100,56282300,65200,65100,65200,65000,12
20250311,093000,55500700,65100,65200,65200,65100,2
20250311,092900,55370400,65100,65100,65100,65100,4
20250311,092800,55110000,65300,65300,65300,65300,0
20250311,092700,55110000,65300,65300,65300,65300,0
20250311,092600,55110000,65300,65300,65300,65300,10
20250311,092500,54457000,65300,65300,65300,65300,0
20250311,092400,54457000,65300,65300,65300,65300,0
20250311,092300,54457000,65300,65100,65300,65100,91
20250311,092200,48522100,65100,65200,65600,65100,132
20250311,092100,39923800,65800,65200,65800,65200,30
20250311,092000,37962800,65100,65100,65100,65100,4
20250311,091900,37702400,65300,65300,65300,65300,0
20250311,091800,37702400,65300,65300,65300,65300,0
20250311,091700,37702400,65300,64900,65300,64900,35
20250311,091600,35425600,64900,64900,64900,64900,1
20250311,091500,35360700,64900,64900,64900,64900,0
20250311,091400,35360700,64900,64900,64900,64900,5
20250311,091300,35036200,64900,64900,64900,64900,2
20250311,091200,34906400,64900,64900,64900,64900,0
20250311,091100,34906400,64900,65000,65000,64900,71
20250311,091000,30291500,65000,65000,65000,65000,101
20250311,090900,23726500,64900,64900,64900,64900,2
20250311,090800,23596700,64900,64900,65000,64900,222
20250311,090700,9169700,65000,65000,65000,65000,88
20250311,090600,3449700,65000,65100,65100,65000,6
20250311,090500,3059200,65100,65100,65100,65100,8
20250311,090400,2538400,65100,65100,65100,65100,1
20250311,090300,2473300,65100,65100,65100,65100,1
20250311,090200,2408200,65100,65100,65100,65100,12
20250311,090100,1627000,65100,65000,65100,65000,7
20250311,090000,1171700,65000,65100,65100,65000,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195400 324677150 65500 65500 65500 65500 28
3 20250311 195300 324677150 65500 65500 65500 65500 0
4 20250311 195200 324677150 65500 65500 65500 65500 0
5 20250311 195100 324677150 65500 65500 65500 65500 0
6 20250311 195000 324677150 65500 65500 65500 65500 0
7 20250311 194900 324677150 65500 65500 65500 65500 0
8 20250311 194800 324677150 65500 65500 65500 65500 0
9 20250311 194700 324677150 65500 65500 65500 65500 0
10 20250311 194600 324677150 65500 65500 65500 65500 0
11 20250311 194500 324677150 65500 65500 65500 65500 0
12 20250311 194400 324677150 65500 65500 65500 65500 0
13 20250311 194300 324677150 65500 65500 65500 65500 0
14 20250311 194200 324677150 65500 65500 65500 65500 0
15 20250311 194100 324677150 65500 65500 65500 65500 0
16 20250311 194000 324677150 65500 65500 65500 65500 0
17 20250311 193900 324677150 65500 65500 65500 65500 0
18 20250311 193800 324677150 65500 65500 65500 65500 0
19 20250311 193700 324677150 65500 65500 65500 65500 0
20 20250311 193600 324677150 65500 65500 65500 65500 0
21 20250311 193500 324677150 65500 65500 65500 65500 0
22 20250311 193400 324677150 65500 65500 65500 65500 0
23 20250311 193300 324677150 65500 65500 65500 65500 0
24 20250311 193200 324677150 65500 65500 65500 65500 0
25 20250311 193100 324677150 65500 65500 65500 65500 0
26 20250311 193000 324677150 65500 65500 65500 65500 0
27 20250311 192900 324677150 65500 65500 65500 65500 0
28 20250311 192800 324677150 65500 65500 65500 65500 0
29 20250311 192700 324677150 65500 65500 65500 65500 0
30 20250311 192600 324677150 65500 65500 65500 65500 0
31 20250311 192500 324677150 65500 65500 65500 65500 0
32 20250311 192400 324677150 65500 65500 65500 65500 28
33 20250311 192300 324677150 65500 65500 65500 65500 0
34 20250311 192200 324677150 65500 65500 65500 65500 0
35 20250311 192100 324677150 65500 65500 65500 65500 0
36 20250311 192000 324677150 65500 65500 65500 65500 0
37 20250311 191900 324677150 65500 65500 65500 65500 0
38 20250311 191800 324677150 65500 65500 65500 65500 0
39 20250311 191700 324677150 65500 65500 65500 65500 0
40 20250311 191600 324677150 65500 65500 65500 65500 0
41 20250311 191500 324677150 65500 65500 65500 65500 0
42 20250311 191400 324677150 65500 65500 65500 65500 0
43 20250311 191300 324677150 65500 65500 65500 65500 0
44 20250311 191200 324677150 65500 65500 65500 65500 0
45 20250311 191100 324677150 65500 65500 65500 65500 0
46 20250311 191000 324677150 65500 65500 65500 65500 0
47 20250311 190900 324677150 65500 65500 65500 65500 0
48 20250311 190800 324677150 65500 65500 65500 65500 0
49 20250311 190700 324677150 65500 65500 65500 65500 0
50 20250311 190600 324677150 65500 65500 65500 65500 0
51 20250311 190500 324677150 65500 65500 65500 65500 0
52 20250311 190400 324677150 65500 65500 65500 65500 0
53 20250311 190300 324677150 65500 65500 65500 65500 0
54 20250311 190200 324677150 65500 65500 65500 65500 0
55 20250311 190100 324677150 65500 65500 65500 65500 0
56 20250311 190000 324677150 65500 65500 65500 65500 0
57 20250311 185900 324677150 65500 65500 65500 65500 0
58 20250311 185800 324677150 65500 65500 65500 65500 0
59 20250311 185700 324677150 65500 65500 65500 65500 0
60 20250311 185600 324677150 65500 65500 65500 65500 0
61 20250311 185500 324677150 65500 65500 65500 65500 0
62 20250311 185400 324677150 65500 65500 65500 65500 28
63 20250311 185300 324677150 65500 65500 65500 65500 0
64 20250311 185200 324677150 65500 65500 65500 65500 0
65 20250311 185100 324677150 65500 65500 65500 65500 0
66 20250311 185000 324677150 65500 65500 65500 65500 0
67 20250311 184900 324677150 65500 65500 65500 65500 0
68 20250311 184800 324677150 65500 65500 65500 65500 0
69 20250311 184700 324677150 65500 65500 65500 65500 0
70 20250311 184600 324677150 65500 65500 65500 65500 0
71 20250311 184500 324677150 65500 65500 65500 65500 0
72 20250311 184400 324677150 65500 65500 65500 65500 0
73 20250311 184300 324677150 65500 65500 65500 65500 0
74 20250311 184200 324677150 65500 65500 65500 65500 0
75 20250311 184100 324677150 65500 65500 65500 65500 0
76 20250311 184000 324677150 65500 65500 65500 65500 0
77 20250311 183900 324677150 65500 65500 65500 65500 0
78 20250311 183800 324677150 65500 65500 65500 65500 0
79 20250311 183700 324677150 65500 65500 65500 65500 0
80 20250311 183600 324677150 65500 65500 65500 65500 0
81 20250311 183500 324677150 65500 65500 65500 65500 0
82 20250311 183400 324677150 65500 65500 65500 65500 0
83 20250311 183300 324677150 65500 65500 65500 65500 0
84 20250311 183200 324677150 65500 65500 65500 65500 0
85 20250311 183100 324677150 65500 65500 65500 65500 0
86 20250311 183000 324677150 65500 65500 65500 65500 0
87 20250311 182900 324677150 65500 65500 65500 65500 0
88 20250311 182800 324677150 65500 65500 65500 65500 0
89 20250311 182700 324677150 65500 65500 65500 65500 0
90 20250311 182600 324677150 65500 65500 65500 65500 0
91 20250311 182500 324677150 65500 65500 65500 65500 0
92 20250311 182400 324677150 65500 65500 65500 65500 28
93 20250311 182300 324677150 65500 65500 65500 65500 0
94 20250311 182200 324677150 65500 65500 65500 65500 0
95 20250311 182100 324677150 65500 65500 65500 65500 0
96 20250311 182000 324677150 65500 65500 65500 65500 0
97 20250311 181900 324677150 65500 65500 65500 65500 0
98 20250311 181800 324677150 65500 65500 65500 65500 0
99 20250311 181700 324677150 65500 65500 65500 65500 0
100 20250311 181600 324677150 65500 65500 65500 65500 0
101 20250311 181500 324677150 65500 65500 65500 65500 0
102 20250311 181400 324677150 65500 65500 65500 65500 0
103 20250311 181300 324677150 65500 65500 65500 65500 0
104 20250311 181200 324677150 65500 65500 65500 65500 0
105 20250311 181100 324677150 65500 65500 65500 65500 0
106 20250311 181000 324677150 65500 65500 65500 65500 0
107 20250311 180900 324677150 65500 65500 65500 65500 0
108 20250311 180800 324677150 65500 65500 65500 65500 0
109 20250311 180700 324677150 65500 65500 65500 65500 0
110 20250311 180600 324677150 65500 65500 65500 65500 0
111 20250311 180500 324677150 65500 65500 65500 65500 0
112 20250311 180400 324677150 65500 65500 65500 65500 0
113 20250311 180300 324677150 65500 65500 65500 65500 0
114 20250311 180200 324677150 65500 65500 65500 65500 0
115 20250311 180100 324677150 65500 65500 65500 65500 0
116 20250311 180000 324677150 65500 65500 65500 65500 0
117 20250311 175900 324677150 65500 65500 65500 65500 0
118 20250311 175800 324677150 65500 65500 65500 65500 0
119 20250311 175700 324677150 65500 65500 65500 65500 0
120 20250311 175600 324677150 65500 65500 65500 65500 0
121 20250311 175500 324677150 65500 65500 65500 65500 0
122 20250311 175400 324677150 65500 65500 65500 65500 28
123 20250311 175300 324677150 65500 65500 65500 65500 0
124 20250311 175200 324677150 65500 65500 65500 65500 0
125 20250311 175100 324677150 65500 65500 65500 65500 0
126 20250311 175000 324677150 65500 65500 65500 65500 0
127 20250311 174900 324677150 65500 65500 65500 65500 0
128 20250311 174800 324677150 65500 65500 65500 65500 0
129 20250311 174700 324677150 65500 65500 65500 65500 0
130 20250311 174600 324677150 65500 65500 65500 65500 0
131 20250311 174500 324677150 65500 65500 65500 65500 0
132 20250311 174400 324677150 65500 65500 65500 65500 0
133 20250311 174300 324677150 65500 65500 65500 65500 0
134 20250311 174200 324677150 65500 65500 65500 65500 0
135 20250311 174100 324677150 65500 65500 65500 65500 0
136 20250311 174000 324677150 65500 65500 65500 65500 0
137 20250311 173900 324677150 65500 65500 65500 65500 0
138 20250311 173800 324677150 65500 65500 65500 65500 0
139 20250311 173700 324677150 65500 65500 65500 65500 0
140 20250311 173600 324677150 65500 65500 65500 65500 0
141 20250311 173500 324677150 65500 65500 65500 65500 0
142 20250311 173400 324677150 65500 65500 65500 65500 0
143 20250311 173300 324677150 65500 65500 65500 65500 0
144 20250311 173200 324677150 65500 65500 65500 65500 0
145 20250311 173100 324677150 65500 65500 65500 65500 0
146 20250311 173000 324677150 65500 65500 65500 65500 0
147 20250311 172900 324677150 65500 65500 65500 65500 0
148 20250311 172800 324677150 65500 65500 65500 65500 0
149 20250311 172700 324677150 65500 65500 65500 65500 0
150 20250311 172600 324677150 65500 65500 65500 65500 0
151 20250311 172500 324677150 65500 65500 65500 65500 0
152 20250311 172400 324677150 65500 65500 65500 65500 28
153 20250311 172300 324677150 65500 65500 65500 65500 0
154 20250311 172200 324677150 65500 65500 65500 65500 0
155 20250311 172100 324677150 65500 65500 65500 65500 0
156 20250311 172000 324677150 65500 65500 65500 65500 0
157 20250311 171900 324677150 65500 65500 65500 65500 0
158 20250311 171800 324677150 65500 65500 65500 65500 0
159 20250311 171700 324677150 65500 65500 65500 65500 0
160 20250311 171600 324677150 65500 65500 65500 65500 0
161 20250311 171500 324677150 65500 65500 65500 65500 0
162 20250311 171400 324677150 65500 65500 65500 65500 0
163 20250311 171300 324677150 65500 65500 65500 65500 0
164 20250311 171200 324677150 65500 65500 65500 65500 0
165 20250311 171100 324677150 65500 65500 65500 65500 0
166 20250311 171000 324677150 65500 65500 65500 65500 0
167 20250311 170900 324677150 65500 65500 65500 65500 0
168 20250311 170800 324677150 65500 65500 65500 65500 0
169 20250311 170700 324677150 65500 65500 65500 65500 0
170 20250311 170600 324677150 65500 65500 65500 65500 0
171 20250311 170500 324677150 65500 65500 65500 65500 0
172 20250311 170400 324677150 65500 65500 65500 65500 0
173 20250311 170300 324677150 65500 65500 65500 65500 0
174 20250311 170200 324677150 65500 65500 65500 65500 0
175 20250311 170100 324677150 65500 65500 65500 65500 0
176 20250311 170000 324677150 65500 65500 65500 65500 0
177 20250311 165900 324677150 65500 65500 65500 65500 0
178 20250311 165800 324677150 65500 65500 65500 65500 0
179 20250311 165700 324677150 65500 65500 65500 65500 0
180 20250311 165600 324677150 65500 65500 65500 65500 0
181 20250311 165500 324677150 65500 65500 65500 65500 0
182 20250311 165400 324677150 65500 65500 65500 65500 28
183 20250311 165300 324677150 65500 65500 65500 65500 0
184 20250311 165200 324677150 65500 65500 65500 65500 0
185 20250311 165100 324677150 65500 65500 65500 65500 0
186 20250311 165000 324677150 65500 65500 65500 65500 0
187 20250311 164900 324677150 65500 65500 65500 65500 0
188 20250311 164800 324677150 65500 65500 65500 65500 0
189 20250311 164700 324677150 65500 65500 65500 65500 0
190 20250311 164600 324677150 65500 65500 65500 65500 0
191 20250311 164500 324677150 65500 65500 65500 65500 0
192 20250311 164400 324677150 65500 65500 65500 65500 0
193 20250311 164300 324677150 65500 65500 65500 65500 0
194 20250311 164200 324677150 65500 65500 65500 65500 0
195 20250311 164100 324677150 65500 65500 65500 65500 0
196 20250311 164000 324677150 65500 65500 65500 65500 0
197 20250311 163900 324677150 65500 65500 65500 65500 0
198 20250311 163800 324677150 65500 65500 65500 65500 0
199 20250311 163700 324677150 65500 65500 65500 65500 0
200 20250311 163600 324677150 65500 65500 65500 65500 0
201 20250311 163500 324677150 65500 65500 65500 65500 0
202 20250311 163400 324677150 65500 65500 65500 65500 0
203 20250311 163300 324677150 65500 65500 65500 65500 0
204 20250311 163200 324677150 65500 65500 65500 65500 0
205 20250311 163100 324677150 65500 65500 65500 65500 0
206 20250311 163000 324677150 65500 65500 65500 65500 0
207 20250311 162900 324677150 65500 65500 65500 65500 0
208 20250311 162800 324677150 65500 65500 65500 65500 0
209 20250311 162700 324677150 65500 65500 65500 65500 0
210 20250311 162600 324677150 65500 65500 65500 65500 0
211 20250311 162500 324677150 65500 65500 65500 65500 0
212 20250311 162400 324677150 65500 65500 65500 65500 28
213 20250311 162300 324677150 65500 65500 65500 65500 0
214 20250311 162200 324677150 65500 65500 65500 65500 0
215 20250311 162100 324677150 65500 65500 65500 65500 0
216 20250311 162000 324677150 65500 65500 65500 65500 0
217 20250311 161900 324677150 65500 65500 65500 65500 0
218 20250311 161800 324677150 65500 65500 65500 65500 0
219 20250311 161700 324677150 65500 65500 65500 65500 0
220 20250311 161600 324677150 65500 65500 65500 65500 0
221 20250311 161500 324677150 65500 65500 65500 65500 0
222 20250311 161400 324677150 65500 65500 65500 65500 0
223 20250311 161300 324677150 65500 65500 65500 65500 0
224 20250311 161200 324677150 65500 65500 65500 65500 0
225 20250311 161100 324677150 65500 65500 65500 65500 0
226 20250311 161000 324677150 65500 65500 65500 65500 0
227 20250311 160900 324677150 65500 65500 65500 65500 0
228 20250311 160800 324677150 65500 65500 65500 65500 0
229 20250311 160700 324677150 65500 65500 65500 65500 0
230 20250311 160600 324677150 65500 65500 65500 65500 0
231 20250311 160500 324677150 65500 65500 65500 65500 0
232 20250311 160400 324677150 65500 65500 65500 65500 0
233 20250311 160300 324677150 65500 65500 65500 65500 0
234 20250311 160200 324677150 65500 65500 65500 65500 0
235 20250311 160100 324677150 65500 65500 65500 65500 0
236 20250311 160000 324677150 65500 65500 65500 65500 0
237 20250311 155900 324677150 65500 65500 65500 65500 0
238 20250311 155800 324677150 65500 65500 65500 65500 0
239 20250311 155700 324677150 65500 65500 65500 65500 0
240 20250311 155600 324677150 65500 65500 65500 65500 0
241 20250311 155500 324677150 65500 65500 65500 65500 0
242 20250311 155400 324677150 65500 65500 65500 65500 28
243 20250311 155300 324677150 65500 65500 65500 65500 0
244 20250311 155200 324677150 65500 65500 65500 65500 0
245 20250311 155100 324677150 65500 65500 65500 65500 0
246 20250311 155000 324677150 65500 65500 65500 65500 0
247 20250311 154900 324677150 65500 65500 65500 65500 0
248 20250311 154800 324677150 65500 65500 65500 65500 0
249 20250311 154700 324677150 65500 65500 65500 65500 0
250 20250311 154600 324677150 65500 65500 65500 65500 0
251 20250311 154500 324677150 65500 65500 65500 65500 0
252 20250311 154400 324677150 65500 65500 65500 65500 0
253 20250311 154300 324677150 65500 65500 65500 65500 0
254 20250311 154200 324677150 65500 65500 65500 65500 0
255 20250311 154100 324677150 65500 65500 65500 65500 0
256 20250311 154000 324677150 65500 65500 65500 65500 0
257 20250311 153900 324677150 65500 65500 65500 65500 0
258 20250311 153800 324677150 65500 65500 65500 65500 0
259 20250311 153700 324677150 65500 65500 65500 65500 0
260 20250311 153600 324677150 65500 65500 65500 65500 0
261 20250311 153500 324677150 65500 65500 65500 65500 0
262 20250311 153400 324677150 65500 65500 65500 65500 0
263 20250311 153300 324677150 65500 65500 65500 65500 0
264 20250311 153200 324677150 65500 65500 65500 65500 0
265 20250311 153100 324677150 65500 65500 65500 65500 0
266 20250311 153000 324677150 65500 65500 65500 65500 28
267 20250311 152900 322843150 65000 65000 65000 65000 0
268 20250311 152800 322843150 65000 65000 65000 65000 0
269 20250311 152700 322843150 65000 65000 65000 65000 0
270 20250311 152600 322843150 65000 65000 65000 65000 0
271 20250311 152500 322843150 65000 65000 65000 65000 0
272 20250311 152400 322843150 65000 65000 65000 65000 0
273 20250311 152300 322843150 65000 65000 65000 65000 0
274 20250311 152200 322843150 65000 65000 65000 65000 0
275 20250311 152100 322843150 65000 65000 65000 65000 0
276 20250311 152000 322843150 65000 65000 65000 65000 0
277 20250311 151900 322843150 65000 65000 65000 65000 2
278 20250311 151800 322713150 65000 65000 65000 65000 0
279 20250311 151700 322713150 65000 65000 65000 65000 0
280 20250311 151600 322713150 65000 65000 65000 65000 0
281 20250311 151500 322713150 65000 65000 65000 65000 29
282 20250311 151400 320828150 64800 64800 64800 64800 0
283 20250311 151300 320828150 64800 64800 64800 64800 0
284 20250311 151200 320828150 64800 64800 64800 64800 0
285 20250311 151100 320828150 64800 64800 64800 64800 0
286 20250311 151000 320828150 64800 64800 64800 64800 2
287 20250311 150900 320698550 64900 64900 64900 64900 0
288 20250311 150800 320698550 64900 64900 64900 64900 0
289 20250311 150700 320698550 64900 64900 64900 64900 0
290 20250311 150600 320698550 64900 64900 64900 64900 0
291 20250311 150500 320698550 64900 64900 64900 64900 2
292 20250311 150400 320568750 64900 64900 64900 64900 0
293 20250311 150300 320568750 64900 64900 64900 64900 0
294 20250311 150200 320568750 64900 64900 64900 64900 0
295 20250311 150100 320568750 64900 64900 64900 64900 45
296 20250311 150000 317648250 64900 65100 65500 64900 87
297 20250311 145900 311986650 65100 64800 65500 64800 29
298 20250311 145800 310099150 64900 64900 64900 64900 30
299 20250311 145700 308152150 64900 64900 64900 64900 9
300 20250311 145600 307568050 64900 64900 64900 64900 5
301 20250311 145500 307243550 64900 64900 64900 64900 0
302 20250311 145400 307243550 64900 64900 64900 64900 0
303 20250311 145300 307243550 64900 64900 64900 64900 2
304 20250311 145200 307113750 64900 64900 64900 64900 5
305 20250311 145100 306789250 64900 64900 64900 64900 31
306 20250311 145000 304777350 64900 64900 64900 64900 0
307 20250311 144900 304777350 64900 64900 64900 64900 1
308 20250311 144800 304712450 64900 64900 64900 64900 0
309 20250311 144700 304712450 64900 64900 64900 64900 0
310 20250311 144600 304712450 64900 64900 64900 64900 15
311 20250311 144500 303738950 64900 64900 64900 64900 0
312 20250311 144400 303738950 64900 64900 64900 64900 0
313 20250311 144300 303738950 64900 64900 64900 64900 0
314 20250311 144200 303738950 64900 64900 64900 64900 0
315 20250311 144100 303738950 64900 64900 64900 64900 0
316 20250311 144000 303738950 64900 64900 64900 64900 0
317 20250311 143900 303738950 64900 64900 64900 64900 0
318 20250311 143800 303738950 64900 64900 64900 64900 0
319 20250311 143700 303738950 64900 64900 64900 64900 0
320 20250311 143600 303738950 64900 64900 64900 64900 45
321 20250311 143500 300818450 65000 65000 65000 65000 0
322 20250311 143400 300818450 65000 65000 65000 65000 0
323 20250311 143300 300818450 65000 65000 65000 65000 0
324 20250311 143200 300818450 65000 65000 65000 65000 0
325 20250311 143100 300818450 65000 65000 65000 65000 0
326 20250311 143000 300818450 65000 65000 65000 65000 5
327 20250311 142900 300493450 65000 65000 65000 65000 0
328 20250311 142800 300493450 65000 65000 65000 65000 0
329 20250311 142700 300493450 65000 65000 65000 65000 0
330 20250311 142600 300493450 65000 65000 65000 65000 1
331 20250311 142500 300428450 64900 64900 64900 64900 5
332 20250311 142400 300103950 65000 65000 65000 65000 0
333 20250311 142300 300103950 65000 65000 65000 65000 0
334 20250311 142200 300103950 65000 65000 65000 65000 10
335 20250311 142100 299453950 65000 65000 65000 65000 20
336 20250311 142000 298153950 65000 65000 65000 65000 0
337 20250311 141900 298153950 65000 65000 65000 65000 17
338 20250311 141800 297048950 65000 65000 65000 65000 0
339 20250311 141700 297048950 65000 65000 65000 65000 0
340 20250311 141600 297048950 65000 65000 65000 65000 0
341 20250311 141500 297048950 65000 65000 65000 65000 0
342 20250311 141400 297048950 65000 65000 65000 65000 0
343 20250311 141300 297048950 65000 65000 65000 65000 30
344 20250311 141200 295098950 64900 64900 64900 64900 1
345 20250311 141100 295034050 65000 65000 65000 65000 1
346 20250311 141000 294969050 65000 65000 65000 65000 3
347 20250311 140900 294774050 65000 65000 65000 65000 31
348 20250311 140800 292759050 65000 65000 65000 65000 34
349 20250311 140700 290549050 65100 65100 65100 65100 0
350 20250311 140600 290549050 65100 65100 65100 65100 0
351 20250311 140500 290549050 65100 65100 65100 65100 0
352 20250311 140400 290549050 65100 65100 65100 65100 0
353 20250311 140300 290549050 65100 65100 65100 65100 0
354 20250311 140200 290549050 65100 65100 65100 65100 0
355 20250311 140100 290549050 65100 65100 65100 65100 0
356 20250311 140000 290549050 65100 65100 65100 65100 10
357 20250311 135900 289898050 65100 65100 65100 65100 0
358 20250311 135800 289898050 65100 65100 65100 65100 0
359 20250311 135700 289898050 65100 65100 65100 65100 39
360 20250311 135600 287359150 65100 65100 65100 65100 0
361 20250311 135500 287359150 65100 65100 65100 65100 0
362 20250311 135400 287359150 65100 65100 65100 65100 0
363 20250311 135300 287359150 65100 65100 65100 65100 12
364 20250311 135200 286577950 65100 65100 65100 65100 60
365 20250311 135100 282671950 65050 65050 65050 65050 0
366 20250311 135000 282671950 65050 65050 65050 65050 0
367 20250311 134900 282671950 65050 65050 65050 65050 0
368 20250311 134800 282671950 65050 65050 65050 65050 0
369 20250311 134700 282671950 65050 65050 65050 65050 0
370 20250311 134600 282671950 65050 65050 65050 65050 0
371 20250311 134500 282671950 65050 65050 65050 65050 0
372 20250311 134400 282671950 65050 65050 65050 65050 0
373 20250311 134300 282671950 65050 65050 65050 65050 0
374 20250311 134200 282671950 65050 65050 65050 65050 0
375 20250311 134100 282671950 65050 65050 65050 65050 3
376 20250311 134000 282476800 65000 65000 65000 65000 0
377 20250311 133900 282476800 65000 65000 65000 65000 0
378 20250311 133800 282476800 65000 65000 65000 65000 0
379 20250311 133700 282476800 65000 65000 65000 65000 0
380 20250311 133600 282476800 65000 65000 65000 65000 0
381 20250311 133500 282476800 65000 65000 65000 65000 0
382 20250311 133400 282476800 65000 65000 65000 65000 1
383 20250311 133300 282411800 65000 65000 65000 65000 0
384 20250311 133200 282411800 65000 64900 65000 64900 264
385 20250311 133100 265278100 64900 64900 64900 64900 0
386 20250311 133000 265278100 64900 64900 64900 64900 0
387 20250311 132900 265278100 64900 64900 64900 64900 0
388 20250311 132800 265278100 64900 64900 64900 64900 0
389 20250311 132700 265278100 64900 64900 64900 64900 21
390 20250311 132600 263915200 64800 64800 64800 64800 0
391 20250311 132500 263915200 64800 64800 64800 64800 0
392 20250311 132400 263915200 64800 64800 64800 64800 0
393 20250311 132300 263915200 64800 64800 64800 64800 0
394 20250311 132200 263915200 64800 64800 64800 64800 0
395 20250311 132100 263915200 64800 64800 64800 64800 0
396 20250311 132000 263915200 64800 64800 64800 64800 0
397 20250311 131900 263915200 64800 64800 64800 64800 0
398 20250311 131800 263915200 64800 64800 64800 64800 1
399 20250311 131700 263850400 64800 64800 64800 64800 0
400 20250311 131600 263850400 64800 64800 64800 64800 0
401 20250311 131500 263850400 64800 64800 64800 64800 0
402 20250311 131400 263850400 64800 64800 64800 64800 13
403 20250311 131300 263008000 64700 64700 64700 64700 1
404 20250311 131200 262943300 64700 64700 64700 64700 39
405 20250311 131100 260420000 64700 64700 64700 64700 0
406 20250311 131000 260420000 64700 64700 64700 64700 11
407 20250311 130900 259708300 64800 64800 64800 64800 1
408 20250311 130800 259643500 64800 64800 64800 64800 0
409 20250311 130700 259643500 64800 64800 64800 64800 0
410 20250311 130600 259643500 64800 64800 64800 64800 0
411 20250311 130500 259643500 64800 64800 64800 64800 0
412 20250311 130400 259643500 64800 64800 64800 64800 4
413 20250311 130300 259384300 64800 64800 64800 64800 0
414 20250311 130200 259384300 64800 64800 64800 64800 0
415 20250311 130100 259384300 64800 64800 64800 64800 48
416 20250311 130000 256273900 64700 64900 64900 64700 2
417 20250311 125900 256144300 65000 64800 65500 64800 210
418 20250311 125800 242477300 64700 64700 64700 64700 1
419 20250311 125700 242412600 64700 64700 64700 64700 0
420 20250311 125600 242412600 64700 64700 64700 64700 1
421 20250311 125500 242347900 64700 64700 64700 64700 2
422 20250311 125400 242218500 64900 64900 64900 64900 0
423 20250311 125300 242218500 64900 64800 64900 64800 3
424 20250311 125200 242023900 64800 64800 64800 64800 0
425 20250311 125100 242023900 64800 64800 64800 64800 0
426 20250311 125000 242023900 64800 64700 64800 64700 3
427 20250311 124900 241829700 64700 64700 64700 64700 0
428 20250311 124800 241829700 64700 64700 64700 64700 2
429 20250311 124700 241700300 64700 64700 64700 64700 32
430 20250311 124600 239629900 64700 64700 64700 64700 0
431 20250311 124500 239629900 64700 64700 64700 64700 2
432 20250311 124400 239500500 64700 64700 64700 64700 0
433 20250311 124300 239500500 64700 64700 64700 64700 2
434 20250311 124200 239371100 64700 64700 64700 64700 0
435 20250311 124100 239371100 64700 64700 64700 64700 1
436 20250311 124000 239306400 64800 64700 64800 64700 22
437 20250311 123900 237881000 64800 64800 64800 64800 0
438 20250311 123800 237881000 64800 64800 64800 64800 0
439 20250311 123700 237881000 64800 64800 64800 64800 0
440 20250311 123600 237881000 64800 64800 64800 64800 0
441 20250311 123500 237881000 64800 64800 64800 64800 1
442 20250311 123400 237816200 64800 64800 64800 64800 2
443 20250311 123300 237686600 64800 64800 64800 64800 0
444 20250311 123200 237686600 64800 64800 64800 64800 2
445 20250311 123100 237557000 64900 64800 64900 64800 5
446 20250311 123000 237232600 64800 64800 64800 64800 0
447 20250311 122900 237232600 64800 64800 64800 64800 2
448 20250311 122800 237103000 64800 64800 64800 64800 0
449 20250311 122700 237103000 64800 64800 64800 64800 2
450 20250311 122600 236973400 64800 64800 64800 64800 1
451 20250311 122500 236908600 64800 64800 64800 64800 0
452 20250311 122400 236908600 64800 64800 64800 64800 2
453 20250311 122300 236779000 64900 64900 64900 64900 0
454 20250311 122200 236779000 64900 64900 64900 64900 0
455 20250311 122100 236779000 64900 64900 64900 64900 1
456 20250311 122000 236714100 64800 64800 64800 64800 0
457 20250311 121900 236714100 64800 64800 64800 64800 2
458 20250311 121800 236584500 64800 64700 64800 64700 42
459 20250311 121700 233864500 64900 64900 64900 64900 9
460 20250311 121600 233280400 64900 64900 64900 64900 2
461 20250311 121500 233150600 64900 64900 64900 64900 0
462 20250311 121400 233150600 64900 64900 64900 64900 1
463 20250311 121300 233085700 64900 64900 64900 64900 2
464 20250311 121200 232955900 64900 64900 64900 64900 0
465 20250311 121100 232955900 64900 64900 64900 64900 2
466 20250311 121000 232826100 65000 64900 65000 64900 59
467 20250311 120900 228991200 64900 64900 64900 64900 0
468 20250311 120800 228991200 64900 64900 64900 64900 2
469 20250311 120700 228861400 64900 64900 64900 64900 0
470 20250311 120600 228861400 64900 64900 64900 64900 2
471 20250311 120500 228731600 64900 64900 64900 64900 1
472 20250311 120400 228666700 65000 65000 65000 65000 24
473 20250311 120300 227106700 64900 65100 65100 64900 129
474 20250311 120200 218709500 65500 64900 65500 64900 42
475 20250311 120100 215970500 64900 64800 64900 64800 80
476 20250311 120000 210778600 64800 64800 64800 64800 31
477 20250311 115900 208769800 64700 64700 64700 64700 0
478 20250311 115800 208769800 64700 64700 64700 64700 1
479 20250311 115700 208705100 64700 64700 64700 64700 2
480 20250311 115600 208575700 64700 64700 64700 64700 0
481 20250311 115500 208575700 64700 64700 64700 64700 2
482 20250311 115400 208446300 64700 64600 64700 64600 31
483 20250311 115300 206440700 64800 64700 64800 64700 103
484 20250311 115200 199776300 64800 64800 64800 64800 0
485 20250311 115100 199776300 64800 64800 64800 64800 0
486 20250311 115000 199776300 64800 64800 64800 64800 2
487 20250311 114900 199646700 64800 64700 64800 64700 3
488 20250311 114800 199452400 64900 64900 64900 64900 0
489 20250311 114700 199452400 64900 64900 64900 64900 0
490 20250311 114600 199452400 64900 64700 64900 64700 4
491 20250311 114500 199193300 64900 64900 64900 64900 0
492 20250311 114400 199193300 64900 64900 64900 64900 0
493 20250311 114300 199193300 64900 64800 64900 64800 3
494 20250311 114200 198998800 64700 64700 64700 64700 2
495 20250311 114100 198869400 64800 64800 64800 64800 0
496 20250311 114000 198869400 64800 64800 64800 64800 0
497 20250311 113900 198869400 64800 64700 64800 64700 43
498 20250311 113800 196083200 64600 64700 64700 64600 35
499 20250311 113700 193820900 64700 64700 64700 64700 1
500 20250311 113600 193756200 64700 64700 64700 64700 2
501 20250311 113500 193626800 64700 64700 64700 64700 0
502 20250311 113400 193626800 64700 64700 64700 64700 2
503 20250311 113300 193497400 64700 64700 64700 64700 0
504 20250311 113200 193497400 64700 64700 64700 64700 0
505 20250311 113100 193497400 64700 64900 64900 64700 18
506 20250311 113000 192332400 64800 64800 64800 64800 0
507 20250311 112900 192332400 64800 64800 64800 64800 2
508 20250311 112800 192202800 64800 64800 64800 64800 1
509 20250311 112700 192138000 64800 64800 64800 64800 0
510 20250311 112600 192138000 64800 64800 64800 64800 2
511 20250311 112500 192008400 64800 64800 64800 64800 2
512 20250311 112400 191878800 64800 64800 64800 64800 0
513 20250311 112300 191878800 64800 64800 64800 64800 1
514 20250311 112200 191814000 64800 64800 64800 64800 0
515 20250311 112100 191814000 64800 64800 64800 64800 2
516 20250311 112000 191684400 64800 64800 64800 64800 2
517 20250311 111900 191554800 64800 64800 64800 64800 0
518 20250311 111800 191554800 64800 64800 64800 64800 2
519 20250311 111700 191425200 64800 64700 64800 64700 32
520 20250311 111600 189351700 64700 64700 64700 64700 0
521 20250311 111500 189351700 64700 64700 64700 64700 2
522 20250311 111400 189222300 64700 64700 64700 64700 0
523 20250311 111300 189222300 64700 64700 64700 64700 2
524 20250311 111200 189092900 64700 64700 64700 64700 1
525 20250311 111100 189028200 64700 64700 64700 64700 0
526 20250311 111000 189028200 64700 64700 64700 64700 18
527 20250311 110900 187863600 64700 64700 64700 64700 2
528 20250311 110800 187734200 64700 64700 64700 64700 0
529 20250311 110700 187734200 64700 64700 64700 64700 1
530 20250311 110600 187669500 64700 64700 64700 64700 0
531 20250311 110500 187669500 64700 64700 64700 64700 2
532 20250311 110400 187540100 64700 64700 64700 64700 2
533 20250311 110300 187410700 64800 64800 64800 64800 0
534 20250311 110200 187410700 64800 64700 64800 64700 41
535 20250311 110100 184754000 64700 64700 64700 64700 0
536 20250311 110000 184754000 64700 64700 64700 64700 2
537 20250311 105900 184624600 64700 64700 64700 64700 2
538 20250311 105800 184495200 64700 64700 64700 64700 0
539 20250311 105700 184495200 64700 64700 64700 64700 2
540 20250311 105600 184365800 64700 64700 64700 64700 1
541 20250311 105500 184301100 64700 64700 64700 64700 0
542 20250311 105400 184301100 64700 64700 64700 64700 17
543 20250311 105300 183201200 64800 64800 64800 64800 3
544 20250311 105200 183006800 64700 64800 64800 64700 3
545 20250311 105100 182812600 64700 64700 64700 64700 1
546 20250311 105000 182747900 64700 64700 64700 64700 0
547 20250311 104900 182747900 64700 64700 64700 64700 7
548 20250311 104800 182295000 64700 64700 64700 64700 2
549 20250311 104700 182165600 64700 64700 64700 64700 0
550 20250311 104600 182165600 64700 64700 64700 64700 1
551 20250311 104500 182100900 64700 64700 64700 64700 0
552 20250311 104400 182100900 64700 64700 64700 64700 2
553 20250311 104300 181971500 64700 64700 64700 64700 2
554 20250311 104200 181842100 64800 64800 64800 64800 0
555 20250311 104100 181842100 64800 64800 64800 64800 1
556 20250311 104000 181777300 64800 64800 64800 64800 17
557 20250311 103900 180675700 64800 64800 64800 64800 0
558 20250311 103800 180675700 64800 64800 64800 64800 2
559 20250311 103700 180546100 64800 64800 64800 64800 0
560 20250311 103600 180546100 64800 64800 64800 64800 2
561 20250311 103500 180416500 64800 64800 64800 64800 1
562 20250311 103400 180351700 64800 64800 64800 64800 0
563 20250311 103300 180351700 64800 64800 64800 64800 2
564 20250311 103200 180222100 64900 64800 64900 64800 4
565 20250311 103100 179962700 64800 64800 64800 64800 0
566 20250311 103000 179962700 64800 64900 64900 64800 100
567 20250311 102900 173482600 64900 64900 64900 64900 0
568 20250311 102800 173482600 64900 64900 64900 64800 79
569 20250311 102700 168355700 64900 64800 64900 64800 3
570 20250311 102600 168161200 64800 64800 64800 64800 0
571 20250311 102500 168161200 64800 64700 64800 64700 3
572 20250311 102400 167966900 64800 64800 64800 64800 0
573 20250311 102300 167966900 64800 64800 64800 64800 0
574 20250311 102200 167966900 64800 64700 64800 64700 46
575 20250311 102100 164986300 64600 64600 64600 64600 0
576 20250311 102000 164986300 64600 64600 64600 64600 2
577 20250311 101900 164857100 64600 64600 64600 64600 1
578 20250311 101800 164792500 64500 64500 64800 64400 868
579 20250311 101700 108808200 64600 64800 64800 64600 131
580 20250311 101600 100341100 64800 64800 64800 64800 0
581 20250311 101500 100341100 64800 64800 64800 64800 0
582 20250311 101400 100341100 64800 65000 65000 64800 188
583 20250311 101300 88158500 64900 64900 64900 64900 0
584 20250311 101200 88158500 64900 64900 64900 64900 2
585 20250311 101100 88028700 64900 64900 65000 64900 163
586 20250311 101000 77449900 65000 65100 65100 65000 204
587 20250311 100900 64177900 65100 65100 65100 65100 13
588 20250311 100800 63331600 65200 65200 65200 65200 9
589 20250311 100700 62744800 65200 65200 65200 65200 2
590 20250311 100600 62614400 65200 65200 65200 65200 2
591 20250311 100500 62484000 65200 65200 65200 65200 0
592 20250311 100400 62484000 65200 65200 65200 65200 1
593 20250311 100300 62418800 65200 65200 65200 65200 2
594 20250311 100200 62288400 65200 65200 65200 65200 0
595 20250311 100100 62288400 65200 65200 65200 65200 3
596 20250311 100000 62092800 65300 65300 65300 65300 1
597 20250311 095900 62027500 65200 65200 65200 65200 2
598 20250311 095800 61897100 65200 65200 65200 65200 1
599 20250311 095700 61831900 65200 65200 65200 65200 2
600 20250311 095600 61701500 65200 65200 65200 65200 2
601 20250311 095500 61571100 65300 65300 65300 65300 0
602 20250311 095400 61571100 65300 65300 65300 65300 0
603 20250311 095300 61571100 65300 65400 65400 65300 2
604 20250311 095200 61440400 65300 65300 65300 65300 8
605 20250311 095100 60918000 65300 65400 65400 65300 17
606 20250311 095000 59806400 65500 65500 65500 65500 2
607 20250311 094900 59675400 65500 65500 65500 65500 0
608 20250311 094800 59675400 65500 65500 65500 65500 9
609 20250311 094700 59085900 65500 65500 65500 65500 0
610 20250311 094600 59085900 65500 65500 65500 65500 2
611 20250311 094500 58954900 65500 65500 65500 65500 0
612 20250311 094400 58954900 65500 65500 65500 65500 3
613 20250311 094300 58758400 65400 65500 65500 65400 3
614 20250311 094200 58562100 65500 65500 65500 65500 0
615 20250311 094100 58562100 65500 65300 65500 65300 3
616 20250311 094000 58366000 65200 65200 65200 65200 2
617 20250311 093900 58235600 65200 65200 65200 65200 0
618 20250311 093800 58235600 65200 65200 65200 65200 2
619 20250311 093700 58105200 65200 65200 65200 65200 1
620 20250311 093600 58040000 65200 65100 65200 65100 20
621 20250311 093500 56737800 65200 65000 65200 65000 4
622 20250311 093400 56477600 65100 65100 65100 65100 2
623 20250311 093300 56347400 65100 65100 65100 65100 0
624 20250311 093200 56347400 65100 65100 65100 65100 1
625 20250311 093100 56282300 65200 65100 65200 65000 12
626 20250311 093000 55500700 65100 65200 65200 65100 2
627 20250311 092900 55370400 65100 65100 65100 65100 4
628 20250311 092800 55110000 65300 65300 65300 65300 0
629 20250311 092700 55110000 65300 65300 65300 65300 0
630 20250311 092600 55110000 65300 65300 65300 65300 10
631 20250311 092500 54457000 65300 65300 65300 65300 0
632 20250311 092400 54457000 65300 65300 65300 65300 0
633 20250311 092300 54457000 65300 65100 65300 65100 91
634 20250311 092200 48522100 65100 65200 65600 65100 132
635 20250311 092100 39923800 65800 65200 65800 65200 30
636 20250311 092000 37962800 65100 65100 65100 65100 4
637 20250311 091900 37702400 65300 65300 65300 65300 0
638 20250311 091800 37702400 65300 65300 65300 65300 0
639 20250311 091700 37702400 65300 64900 65300 64900 35
640 20250311 091600 35425600 64900 64900 64900 64900 1
641 20250311 091500 35360700 64900 64900 64900 64900 0
642 20250311 091400 35360700 64900 64900 64900 64900 5
643 20250311 091300 35036200 64900 64900 64900 64900 2
644 20250311 091200 34906400 64900 64900 64900 64900 0
645 20250311 091100 34906400 64900 65000 65000 64900 71
646 20250311 091000 30291500 65000 65000 65000 65000 101
647 20250311 090900 23726500 64900 64900 64900 64900 2
648 20250311 090800 23596700 64900 64900 65000 64900 222
649 20250311 090700 9169700 65000 65000 65000 65000 88
650 20250311 090600 3449700 65000 65100 65100 65000 6
651 20250311 090500 3059200 65100 65100 65100 65100 8
652 20250311 090400 2538400 65100 65100 65100 65100 1
653 20250311 090300 2473300 65100 65100 65100 65100 1
654 20250311 090200 2408200 65100 65100 65100 65100 12
655 20250311 090100 1627000 65100 65000 65100 65000 7
656 20250311 090000 1171700 65000 65100 65100 65000 18

1
072710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,4637790,0,304239024000,0.00
20250306,0,4637790,0,306094140000,0.00
20250305,0,4637790,0,300992571000,0.00
20250304,0,4637790,0,296354781000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 4637790 0 304239024000 0.00
3 20250306 0 4637790 0 306094140000 0.00
4 20250305 0 4637790 0 300992571000 0.00
5 20250304 0 4637790 0 296354781000 0.00