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

589
005930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184700,936320021650,53600,53600,53600,53600,985788
20250311,184600,936320021650,53600,53600,53600,53600,0
20250311,184500,936320021650,53600,53600,53600,53600,0
20250311,184400,936320021650,53600,53600,53600,53600,0
20250311,184300,936320021650,53600,53600,53600,53600,0
20250311,184200,936320021650,53600,53600,53600,53600,0
20250311,184100,936320021650,53600,53600,53600,53600,0
20250311,184000,936320021650,53600,53600,53600,53600,0
20250311,183900,936320021650,53600,53600,53600,53600,0
20250311,183800,936320021650,53600,53600,53600,53600,0
20250311,183700,936320021650,53600,53600,53600,53600,0
20250311,183600,936320021650,53600,53600,53600,53600,0
20250311,183500,936320021650,53600,53600,53600,53600,0
20250311,183400,936320021650,53600,53600,53600,53600,0
20250311,183300,936320021650,53600,53600,53600,53600,0
20250311,183200,936320021650,53600,53600,53600,53600,0
20250311,183100,936320021650,53600,53600,53600,53600,0
20250311,183000,936320021650,53600,53600,53600,53600,0
20250311,182900,936320021650,53600,53600,53600,53600,0
20250311,182800,936320021650,53600,53600,53600,53600,0
20250311,182700,936320021650,53600,53600,53600,53600,0
20250311,182600,936320021650,53600,53600,53600,53600,0
20250311,182500,936320021650,53600,53600,53600,53600,0
20250311,182400,936320021650,53600,53600,53600,53600,0
20250311,182300,936320021650,53600,53600,53600,53600,0
20250311,182200,936320021650,53600,53600,53600,53600,0
20250311,182100,936320021650,53600,53600,53600,53600,0
20250311,182000,936320021650,53600,53600,53600,53600,0
20250311,181900,936320021650,53600,53600,53600,53600,0
20250311,181800,936320021650,53600,53600,53600,53600,0
20250311,181700,936320021650,53600,53600,53600,53600,985788
20250311,181600,936320021650,53600,53600,53600,53600,0
20250311,181500,936320021650,53600,53600,53600,53600,0
20250311,181400,936320021650,53600,53600,53600,53600,0
20250311,181300,936320021650,53600,53600,53600,53600,0
20250311,181200,936320021650,53600,53600,53600,53600,0
20250311,181100,936320021650,53600,53600,53600,53600,0
20250311,181000,936320021650,53600,53600,53600,53600,0
20250311,180900,936320021650,53600,53600,53600,53600,0
20250311,180800,936320021650,53600,53600,53600,53600,0
20250311,180700,936320021650,53600,53600,53600,53600,0
20250311,180600,936320021650,53600,53600,53600,53600,0
20250311,180500,936320021650,53600,53600,53600,53600,0
20250311,180400,936320021650,53600,53600,53600,53600,0
20250311,180300,936320021650,53600,53600,53600,53600,0
20250311,180200,936320021650,53600,53600,53600,53600,0
20250311,180100,936320021650,53600,53600,53600,53600,0
20250311,180000,936320021650,53600,53600,53600,53600,0
20250311,175900,936320021650,53600,53600,53600,53600,0
20250311,175800,936320021650,53600,53600,53600,53600,0
20250311,175700,936320021650,53600,53600,53600,53600,0
20250311,175600,936320021650,53600,53600,53600,53600,0
20250311,175500,936320021650,53600,53600,53600,53600,0
20250311,175400,936320021650,53600,53600,53600,53600,0
20250311,175300,936320021650,53600,53600,53600,53600,0
20250311,175200,936320021650,53600,53600,53600,53600,0
20250311,175100,936320021650,53600,53600,53600,53600,0
20250311,175000,936320021650,53600,53600,53600,53600,0
20250311,174900,936320021650,53600,53600,53600,53600,0
20250311,174800,936320021650,53600,53600,53600,53600,0
20250311,174700,936320021650,53600,53600,53600,53600,985788
20250311,174600,936320021650,53600,53600,53600,53600,0
20250311,174500,936320021650,53600,53600,53600,53600,0
20250311,174400,936320021650,53600,53600,53600,53600,0
20250311,174300,936320021650,53600,53600,53600,53600,0
20250311,174200,936320021650,53600,53600,53600,53600,0
20250311,174100,936320021650,53600,53600,53600,53600,0
20250311,174000,936320021650,53600,53600,53600,53600,0
20250311,173900,936320021650,53600,53600,53600,53600,0
20250311,173800,936320021650,53600,53600,53600,53600,0
20250311,173700,936320021650,53600,53600,53600,53600,0
20250311,173600,936320021650,53600,53600,53600,53600,0
20250311,173500,936320021650,53600,53600,53600,53600,0
20250311,173400,936320021650,53600,53600,53600,53600,0
20250311,173300,936320021650,53600,53600,53600,53600,0
20250311,173200,936320021650,53600,53600,53600,53600,0
20250311,173100,936320021650,53600,53600,53600,53600,0
20250311,173000,936320021650,53600,53600,53600,53600,0
20250311,172900,936320021650,53600,53600,53600,53600,0
20250311,172800,936320021650,53600,53600,53600,53600,0
20250311,172700,936320021650,53600,53600,53600,53600,0
20250311,172600,936320021650,53600,53600,53600,53600,0
20250311,172500,936320021650,53600,53600,53600,53600,0
20250311,172400,936320021650,53600,53600,53600,53600,0
20250311,172300,936320021650,53600,53600,53600,53600,0
20250311,172200,936320021650,53600,53600,53600,53600,0
20250311,172100,936320021650,53600,53600,53600,53600,0
20250311,172000,936320021650,53600,53600,53600,53600,0
20250311,171900,936320021650,53600,53600,53600,53600,0
20250311,171800,936320021650,53600,53600,53600,53600,0
20250311,171700,936320021650,53600,53600,53600,53600,985788
20250311,171600,936320021650,53600,53600,53600,53600,0
20250311,171500,936320021650,53600,53600,53600,53600,0
20250311,171400,936320021650,53600,53600,53600,53600,0
20250311,171300,936320021650,53600,53600,53600,53600,0
20250311,171200,936320021650,53600,53600,53600,53600,0
20250311,171100,936320021650,53600,53600,53600,53600,0
20250311,171000,936320021650,53600,53600,53600,53600,0
20250311,170900,936320021650,53600,53600,53600,53600,0
20250311,170800,936320021650,53600,53600,53600,53600,0
20250311,170700,936320021650,53600,53600,53600,53600,0
20250311,170600,936320021650,53600,53600,53600,53600,0
20250311,170500,936320021650,53600,53600,53600,53600,0
20250311,170400,936320021650,53600,53600,53600,53600,0
20250311,170300,936320021650,53600,53600,53600,53600,0
20250311,170200,936320021650,53600,53600,53600,53600,0
20250311,170100,936320021650,53600,53600,53600,53600,0
20250311,170000,936320021650,53600,53600,53600,53600,0
20250311,165900,936320021650,53600,53600,53600,53600,0
20250311,165800,936320021650,53600,53600,53600,53600,0
20250311,165700,936320021650,53600,53600,53600,53600,0
20250311,165600,936320021650,53600,53600,53600,53600,0
20250311,165500,936320021650,53600,53600,53600,53600,0
20250311,165400,936320021650,53600,53600,53600,53600,0
20250311,165300,936320021650,53600,53600,53600,53600,0
20250311,165200,936320021650,53600,53600,53600,53600,0
20250311,165100,936320021650,53600,53600,53600,53600,0
20250311,165000,936320021650,53600,53600,53600,53600,0
20250311,164900,936320021650,53600,53600,53600,53600,0
20250311,164800,936320021650,53600,53600,53600,53600,0
20250311,164700,936320021650,53600,53600,53600,53600,985788
20250311,164600,936320021650,53600,53600,53600,53600,0
20250311,164500,936320021650,53600,53600,53600,53600,0
20250311,164400,936320021650,53600,53600,53600,53600,0
20250311,164300,936320021650,53600,53600,53600,53600,0
20250311,164200,936320021650,53600,53600,53600,53600,0
20250311,164100,936320021650,53600,53600,53600,53600,0
20250311,164000,936320021650,53600,53600,53600,53600,0
20250311,163900,936320021650,53600,53600,53600,53600,0
20250311,163800,936320021650,53600,53600,53600,53600,0
20250311,163700,936320021650,53600,53600,53600,53600,0
20250311,163600,936320021650,53600,53600,53600,53600,0
20250311,163500,936320021650,53600,53600,53600,53600,0
20250311,163400,936320021650,53600,53600,53600,53600,0
20250311,163300,936320021650,53600,53600,53600,53600,0
20250311,163200,936320021650,53600,53600,53600,53600,0
20250311,163100,936320021650,53600,53600,53600,53600,0
20250311,163000,936320021650,53600,53600,53600,53600,0
20250311,162900,936320021650,53600,53600,53600,53600,0
20250311,162800,936320021650,53600,53600,53600,53600,0
20250311,162700,936320021650,53600,53600,53600,53600,0
20250311,162600,936320021650,53600,53600,53600,53600,0
20250311,162500,936320021650,53600,53600,53600,53600,0
20250311,162400,936320021650,53600,53600,53600,53600,0
20250311,162300,936320021650,53600,53600,53600,53600,0
20250311,162200,936320021650,53600,53600,53600,53600,0
20250311,162100,936320021650,53600,53600,53600,53600,0
20250311,162000,936320021650,53600,53600,53600,53600,0
20250311,161900,936320021650,53600,53600,53600,53600,0
20250311,161800,936320021650,53600,53600,53600,53600,0
20250311,161700,936320021650,53600,53600,53600,53600,985788
20250311,161600,936320021650,53600,53600,53600,53600,0
20250311,161500,936320021650,53600,53600,53600,53600,0
20250311,161400,936320021650,53600,53600,53600,53600,0
20250311,161300,936320021650,53600,53600,53600,53600,0
20250311,161200,936320021650,53600,53600,53600,53600,0
20250311,161100,936320021650,53600,53600,53600,53600,0
20250311,161000,936320021650,53600,53600,53600,53600,0
20250311,160900,936320021650,53600,53600,53600,53600,0
20250311,160800,936320021650,53600,53600,53600,53600,0
20250311,160700,936320021650,53600,53600,53600,53600,0
20250311,160600,936320021650,53600,53600,53600,53600,0
20250311,160500,936320021650,53600,53600,53600,53600,0
20250311,160400,936320021650,53600,53600,53600,53600,0
20250311,160300,936320021650,53600,53600,53600,53600,0
20250311,160200,936320021650,53600,53600,53600,53600,0
20250311,160100,936320021650,53600,53600,53600,53600,0
20250311,160000,936320021650,53600,53600,53600,53600,0
20250311,155900,936320021650,53600,53600,53600,53600,0
20250311,155800,936320021650,53600,53600,53600,53600,0
20250311,155700,936320021650,53600,53600,53600,53600,0
20250311,155600,936320021650,53600,53600,53600,53600,0
20250311,155500,936320021650,53600,53600,53600,53600,0
20250311,155400,936320021650,53600,53600,53600,53600,0
20250311,155300,936320021650,53600,53600,53600,53600,0
20250311,155200,936320021650,53600,53600,53600,53600,0
20250311,155100,936320021650,53600,53600,53600,53600,0
20250311,155000,936320021650,53600,53600,53600,53600,0
20250311,154900,936320021650,53600,53600,53600,53600,0
20250311,154800,936320021650,53600,53600,53600,53600,0
20250311,154700,936320021650,53600,53600,53600,53600,985788
20250311,154600,936320021650,53600,53600,53600,53600,0
20250311,154500,936320021650,53600,53600,53600,53600,0
20250311,154400,936320021650,53600,53600,53600,53600,0
20250311,154300,936320021650,53600,53600,53600,53600,0
20250311,154200,936320021650,53600,53600,53600,53600,0
20250311,154100,936320021650,53600,53600,53600,53600,0
20250311,154000,936320021650,53600,53600,53600,53600,0
20250311,153900,936320021650,53600,53600,53600,53600,0
20250311,153800,936320021650,53600,53600,53600,53600,0
20250311,153700,936320021650,53600,53600,53600,53600,0
20250311,153600,936320021650,53600,53600,53600,53600,0
20250311,153500,936320021650,53600,53600,53600,53600,0
20250311,153400,936320021650,53600,53600,53600,53600,0
20250311,153300,936320021650,53600,53600,53600,53600,0
20250311,153200,936320021650,53600,53600,53600,53600,0
20250311,153100,936320021650,53600,53600,53600,53600,0
20250311,153000,936320021650,53600,53600,53600,53600,985788
20250311,152900,883481784850,53800,53800,53800,53800,0
20250311,152800,883481784850,53800,53800,53800,53800,0
20250311,152700,883481784850,53800,53800,53800,53800,0
20250311,152600,883481784850,53800,53800,53800,53800,0
20250311,152500,883481784850,53800,53800,53800,53800,0
20250311,152400,883481784850,53800,53800,53800,53800,0
20250311,152300,883481784850,53800,53800,53800,53800,0
20250311,152200,883481784850,53800,53800,53800,53800,0
20250311,152100,883481784850,53800,53800,53800,53800,0
20250311,152000,883481784850,53800,53800,53800,53800,0
20250311,151900,883481784850,53800,53700,53800,53700,43536
20250311,151800,881141634400,53750,53800,53800,53700,23162
20250311,151700,879896856450,53700,53800,53800,53700,19785
20250311,151600,878833773950,53700,53700,53800,53700,17773
20250311,151500,877878169800,53800,53750,53800,53700,19017
20250311,151400,876855785150,53800,53800,53800,53700,13168
20250311,151300,876147601600,53750,53700,53900,53700,162286
20250311,151200,867416463000,53800,53700,53800,53700,43661
20250311,151100,865067965750,53700,53750,53750,53700,12078
20250311,151000,864419032550,53750,53800,53800,53700,14153
20250311,150900,863658174500,53800,53800,53800,53700,8731
20250311,150800,863188904550,53800,53700,53800,53600,97149
20250311,150700,857972059350,53600,53700,53700,53600,24397
20250311,150600,856663179350,53600,53700,53700,53600,16562
20250311,150500,855774661350,53650,53700,53700,53600,11642
20250311,150400,855150010800,53600,53700,53700,53600,11836
20250311,150300,854514659750,53700,53700,53700,53600,10090
20250311,150200,853973146850,53700,53700,53700,53600,10621
20250311,150100,853403067650,53700,53700,53700,53600,127431
20250311,150000,846560414450,53800,53700,53800,53700,16694
20250311,145900,845662905350,53800,53700,53800,53700,15609
20250311,145800,844823988650,53700,53800,53800,53700,22013
20250311,145700,843640339750,53800,53800,53800,53700,9427
20250311,145600,843133549550,53700,53800,53800,53700,15762
20250311,145500,842286056700,53800,53700,53800,53700,27383
20250311,145400,840813208300,53800,53800,53800,53700,10292
20250311,145300,840259820450,53800,53800,53800,53700,13511
20250311,145200,839533234250,53800,53800,53800,53700,6272
20250311,145100,839196071800,53700,53600,53800,53600,62257
20250311,145000,835852713600,53700,53700,53700,53600,16702
20250311,144900,834956112650,53700,53700,53800,53600,59156
20250311,144800,831779887400,53800,53700,53800,53600,157824
20250311,144700,823305094050,53700,53700,53700,53600,11652
20250311,144600,822679739150,53700,53600,53700,53600,17512
20250311,144500,821739981450,53600,53700,53700,53600,10212
20250311,144400,821192001900,53600,53700,53700,53600,13755
20250311,144300,820453622750,53650,53700,53700,53600,10958
20250311,144200,819865508700,53700,53700,53700,53600,31001
20250311,144100,818201182100,53600,53700,53700,53600,14773
20250311,144000,817408206600,53700,53700,53700,53600,20312
20250311,143900,816318418100,53600,53650,53700,53600,15279
20250311,143800,815498212200,53700,53650,53700,53600,14932
20250311,143700,814696633300,53700,53700,53700,53600,18843
20250311,143600,813685072400,53700,53700,53700,53600,11142
20250311,143500,813087237200,53600,53600,53700,53600,13435
20250311,143400,812366127650,53600,53700,53700,53600,13299
20250311,143300,811652288250,53700,53700,53700,53600,8158
20250311,143200,811214485950,53700,53700,53700,53600,15629
20250311,143100,810375695750,53700,53600,53700,53600,11036
20250311,143000,809783633050,53700,53600,53700,53600,18720
20250311,142900,808779259650,53600,53700,53700,53600,9929
20250311,142800,808246470650,53700,53600,53700,53600,13550
20250311,142700,807519378550,53600,53600,53700,53600,12045
20250311,142600,806872960600,53600,53700,53700,53600,7152
20250311,142500,806489285750,53700,53700,53700,53600,15606
20250311,142400,805652170500,53600,53600,53700,53600,5330
20250311,142300,805366215800,53600,53600,53700,53600,15554
20250311,142200,804531619400,53600,53700,53700,53600,6392
20250311,142100,804188550000,53600,53700,53700,53600,9977
20250311,142000,803652981450,53700,53650,53700,53600,13508
20250311,141900,802927870750,53700,53700,53700,53600,5953
20250311,141800,802608400500,53600,53700,53700,53600,19630
20250311,141700,801554580800,53600,53600,53800,53600,88993
20250311,141600,796775671750,53600,53800,53800,53600,47373
20250311,141500,794232141950,53800,53700,53800,53650,54635
20250311,141400,791298136200,53650,53700,53800,53600,91697
20250311,141300,786374127300,53700,53700,53700,53600,126439
20250311,141200,779584855600,53700,53600,53700,53600,8652
20250311,141100,779120860600,53700,53700,53700,53600,17137
20250311,141000,778201611200,53700,53600,53700,53600,7429
20250311,140900,777803224900,53700,53800,53800,53600,109115
20250311,140800,771944395550,53700,53800,53800,53700,31493
20250311,140700,770252999400,53700,53800,53800,53700,11604
20250311,140600,769629064150,53800,53800,53800,53700,13399
20250311,140500,768908624550,53800,53900,53900,53700,86628
20250311,140400,764248134400,53900,53900,53900,53800,14699
20250311,140300,763456250350,53800,53800,53900,53800,11301
20250311,140200,762847612700,53900,53800,53900,53800,13819
20250311,140100,762103417550,53850,53900,53900,53800,10809
20250311,140000,761521740800,53900,53800,53900,53800,15698
20250311,135900,760675944800,53800,53800,53900,53800,13805
20250311,135800,759932137950,53800,53900,53900,53800,5736
20250311,135700,759623223800,53900,53900,53900,53800,12816
20250311,135600,758932633100,53900,53950,54000,53800,101108
20250311,135500,753483219500,53900,53900,54000,53900,18760
20250311,135400,752471402950,54000,53900,54000,53700,288554
20250311,135300,736938003600,53900,53800,53900,53800,14944
20250311,135200,736132914750,53800,53850,53900,53800,14196
20250311,135100,735368019700,53800,53850,53900,53800,9994
20250311,135000,734829958600,53900,53800,53900,53800,18497
20250311,134900,733833812750,53800,53850,53900,53800,8376
20250311,134800,733382694400,53900,53800,53900,53800,13404
20250311,134700,732660550150,53900,53800,53900,53800,7302
20250311,134600,732267148900,53800,53800,53900,53800,14394
20250311,134500,731491570400,53800,53800,53900,53800,34481
20250311,134400,729633582850,53900,53900,53900,53800,6280
20250311,134300,729295284650,53800,53900,54000,53800,54464
20250311,134200,726359064500,54000,53900,54000,53900,15313
20250311,134100,725533346950,54000,53950,54100,53900,65916
20250311,134000,721973881000,53900,53900,54000,53800,83377
20250311,133900,717480103600,53900,53900,53900,53800,8860
20250311,133800,717002635450,53900,53900,54000,53800,83633
20250311,133700,712494457650,53900,53900,54000,53800,109795
20250311,133600,706576365900,53800,53800,53900,53800,17179
20250311,133500,705650594600,53800,53800,53900,53800,7068
20250311,133400,705270131050,53900,53900,53900,53800,12766
20250311,133300,704582322000,53900,53800,53900,53800,3247
20250311,133200,704407509100,53800,53900,53900,53800,14239
20250311,133100,703640571750,53900,53900,53900,53800,21097
20250311,133000,702504484400,53800,53900,54000,53800,79730
20250311,132900,698206520350,54000,54000,54000,53900,16452
20250311,132800,697318545000,54000,54000,54100,53900,138654
20250311,132700,689833003650,54000,53950,54000,53900,18604
20250311,132600,688828593150,53900,54000,54100,53900,147085
20250311,132500,680885158000,53950,53900,54000,53900,21947
20250311,132400,679700594200,53950,53900,54000,53900,17541
20250311,132300,678753730600,53900,53900,54000,53800,67744
20250311,132200,675101781350,53900,53900,54000,53800,37667
20250311,132100,673072378500,53900,53750,54000,53700,160122
20250311,132000,664451400650,53750,53750,53800,53700,20704
20250311,131900,663337800400,53800,53800,53800,53700,15558
20250311,131800,662500909850,53800,53800,53800,53700,13967
20250311,131700,661749663250,53800,53800,53800,53700,10347
20250311,131600,661193135000,53700,53700,53800,53600,50250
20250311,131500,658492387250,53700,53500,53800,53500,355567
20250311,131400,639423265700,53600,53500,53600,53500,7160
20250311,131300,639039901550,53600,53500,53600,53500,15836
20250311,131200,638191642100,53550,53600,53600,53500,7033
20250311,131100,637815142200,53600,53550,53600,53500,13286
20250311,131000,637103461400,53550,53500,53600,53500,16923
20250311,130900,636197233950,53500,53600,53600,53500,7504
20250311,130800,635795365300,53600,53600,53600,53500,14264
20250311,130700,635031269600,53500,53600,53600,53500,9188
20250311,130600,634539473450,53500,53600,53600,53500,13223
20250311,130500,633831049600,53500,53500,53600,53500,7655
20250311,130400,633421276100,53600,53500,53600,53500,12096
20250311,130300,632773190400,53600,53500,53600,53500,10798
20250311,130200,632194594000,53600,53500,53600,53500,6709
20250311,130100,631835305400,53600,53500,53600,53500,15498
20250311,130000,631005101100,53600,53500,53600,53500,10614
20250311,125900,630436875050,53500,53600,53600,53500,15202
20250311,125800,629622667950,53500,53600,53600,53500,10881
20250311,125700,629040221750,53600,53500,53600,53500,15844
20250311,125600,628191544750,53500,53600,53600,53500,18248
20250311,125500,627214315550,53500,53500,53600,53500,8685
20250311,125400,626749209600,53500,53600,53600,53500,16073
20250311,125300,625888256600,53500,53600,53600,53500,8439
20250311,125200,625436453600,53600,53600,53600,53500,13802
20250311,125100,624696989900,53500,53600,53600,53500,8853
20250311,125000,624222992250,53600,53500,53600,53500,13639
20250311,124900,623492397850,53500,53500,53600,53500,7146
20250311,124800,623109772150,53500,53500,53600,53500,77729
20250311,124700,618950220300,53600,53550,53600,53500,11021
20250311,124600,618359908400,53550,53500,53550,53500,7816
20250311,124500,617941586250,53550,53500,53600,53500,17338
20250311,124400,617013166650,53500,53500,53600,53500,9079
20250311,124300,616526735950,53500,53500,53600,53400,110691
20250311,124200,610603942350,53500,53400,53500,53400,8273
20250311,124100,610161844650,53400,53400,53500,53400,11043
20250311,124000,609571726450,53400,53500,53550,53400,116071
20250311,123900,603361879750,53550,53500,53600,53500,6811
20250311,123800,602997306750,53500,53600,53600,53500,13558
20250311,123700,602270712850,53600,53600,53700,53500,81427
20250311,123600,597905913100,53600,53500,53700,53500,94497
20250311,123500,592841202650,53600,53500,53600,53500,10010
20250311,123400,592305117400,53600,53600,53600,53500,16805
20250311,123300,591404757600,53600,53600,53600,53500,10110
20250311,123200,590863055250,53500,53500,53600,53400,211636
20250311,123100,579540061000,53600,53550,53600,53500,16578
20250311,123000,578651993550,53600,53500,53600,53500,14601
20250311,122900,577869804850,53600,53500,53600,53500,11746
20250311,122800,577240538200,53600,53500,53600,53500,6772
20250311,122700,576877853000,53500,53600,53600,53500,11917
20250311,122600,576239500000,53600,53500,53600,53500,13623
20250311,122500,575509721300,53500,53600,53600,53500,7923
20250311,122400,575085549800,53600,53600,53600,53500,10422
20250311,122300,574527219650,53600,53500,53600,53500,6400
20250311,122200,574184504700,53500,53650,53700,53500,51117
20250311,122100,571444482150,53650,53650,53700,53650,6591
20250311,122000,571090628000,53700,53700,53700,53650,14146
20250311,121900,570331126750,53700,53700,53700,53600,22744
20250311,121800,569109865800,53700,53650,53700,53600,5095
20250311,121700,568836431200,53600,53600,53700,53500,102353
20250311,121600,563350436050,53600,53600,53600,53500,4593
20250311,121500,563104514350,53500,53500,53600,53400,173949
20250311,121400,553798282500,53500,53600,53600,53500,32662
20250311,121300,552050638900,53500,53600,53600,53500,22926
20250311,121200,550822491300,53600,53500,53600,53500,13899
20250311,121100,550077839500,53600,53600,53600,53500,6796
20250311,121000,549713925350,53600,53600,53600,53500,16219
20250311,120900,548845143650,53500,53600,53600,53500,5679
20250311,120800,548540957000,53550,53600,53600,53500,13924
20250311,120700,547794955350,53600,53600,53600,53500,8614
20250311,120600,547333780950,53500,53500,53600,53400,82837
20250311,120500,542902402000,53500,53400,53500,53400,12170
20250311,120400,542251675050,53500,53500,53500,53400,8475
20250311,120300,541798467000,53500,53500,53500,53400,17140
20250311,120200,540881871300,53500,53400,53500,53300,159029
20250311,120100,532390042900,53300,53350,53400,53300,18713
20250311,120000,531392024850,53350,53350,53350,53300,10182
20250311,115900,530849209550,53350,53400,53400,53300,17003
20250311,115800,529942486400,53400,53400,53400,53300,11781
20250311,115700,529313756300,53300,53400,53400,53300,6960
20250311,115600,528942532550,53400,53400,53400,53300,12439
20250311,115500,528278706350,53400,53300,53400,53300,7553
20250311,115400,527875833350,53400,53350,53400,53300,13540
20250311,115300,527153517450,53300,53350,53350,53300,7017
20250311,115200,526779412150,53300,53300,53400,53300,13079
20250311,115100,526081845600,53300,53400,53400,53300,14264
20250311,115000,525320453900,53400,53400,53400,53300,8524
20250311,114900,524865961300,53300,53300,53400,53300,11481
20250311,114800,524253328050,53350,53400,53400,53300,15107
20250311,114700,523447753150,53400,53400,53400,53300,12423
20250311,114600,522784669850,53300,53400,53400,53300,7263
20250311,114500,522397326700,53400,53400,53400,53300,19436
20250311,114400,521360139650,53400,53350,53400,53300,18203
20250311,114300,520388974250,53300,53350,53400,53300,8562
20250311,114200,519932345400,53350,53400,53400,53300,15772
20250311,114100,519090372900,53300,53350,53400,53300,6844
20250311,114000,518725140350,53400,53350,53400,53350,15799
20250311,113900,517881745500,53350,53400,53400,53350,6747
20250311,113800,517521634800,53350,53400,53400,53300,16671
20250311,113700,516631853200,53400,53300,53400,53300,13182
20250311,113600,515928408800,53300,53400,53400,53300,6355
20250311,113500,515589528550,53300,53400,53400,53300,16671
20250311,113400,514700094000,53300,53300,53400,53300,7339
20250311,113300,514308713950,53400,53400,53400,53300,14129
20250311,113200,513554848800,53300,53400,53400,53300,9211
20250311,113100,513063433000,53400,53300,53400,53300,13181
20250311,113000,512359929350,53300,53300,53400,53300,20239
20250311,112900,511280580000,53300,53350,53350,53300,23215
20250311,112800,510043156200,53350,53300,53400,53300,15299
20250311,112700,509227129550,53400,53300,53400,53300,9536
20250311,112600,508718643500,53300,53400,53400,53300,10757
20250311,112500,508144609350,53400,53400,53500,53300,81028
20250311,112400,503815521500,53400,53450,53500,53400,54523
20250311,112300,500903393550,53400,53450,53500,53400,22065
20250311,112200,499724362050,53400,53500,53500,53400,56814
20250311,112100,496690024750,53500,53500,53500,53400,15049
20250311,112000,495885342600,53500,53500,53500,53400,10800
20250311,111900,495308163150,53500,53500,53500,53400,12694
20250311,111800,494629192450,53500,53400,53500,53300,78649
20250311,111700,490429850250,53300,53400,53400,53300,17277
20250311,111600,489507649900,53400,53300,53400,53300,49582
20250311,111500,486860396800,53300,53350,53400,53300,18356
20250311,111400,485881747050,53400,53200,53400,53100,204900
20250311,111300,474965099350,53200,53150,53200,53100,12473
20250311,111200,474301640200,53200,53200,53300,53100,60752
20250311,111100,471070205400,53200,53100,53200,53000,82296
20250311,111000,466699423800,53100,53100,53100,53000,20956
20250311,110900,465587068000,53100,53000,53100,53000,53111
20250311,110800,462771122650,53000,53000,53100,53000,11353
20250311,110700,462168406200,53050,52900,53100,52800,306940
20250311,110600,445914373650,52900,52800,52900,52800,10121
20250311,110500,445379421800,52900,52900,52900,52800,17538
20250311,110400,444452368750,52900,52900,52900,52800,12239
20250311,110300,443805634050,52900,52800,52900,52800,15733
20250311,110200,442973861300,52900,52900,52900,52800,16679
20250311,110100,442092121600,52800,52900,52900,52800,9043
20250311,110000,441614325400,52800,52900,52900,52800,15351
20250311,105900,440802828900,52900,52800,52900,52800,7952
20250311,105800,440382758550,52800,52900,52900,52800,14370
20250311,105700,439623161100,52800,52900,52900,52800,10191
20250311,105600,439084573700,52800,52900,52900,52800,13647
20250311,105500,438362978450,52800,52900,53000,52800,150812
20250311,105400,430384783050,53000,53000,53000,52900,7953
20250311,105300,429963716050,53000,53000,53000,52900,21426
20250311,105200,428828840450,53000,53000,53000,52900,8922
20250311,105100,428356464300,53000,53000,53000,52900,15575
20250311,105000,427531477050,53000,53000,53000,52900,9266
20250311,104900,427041029400,53000,52900,53000,52900,13576
20250311,104800,426322283900,52900,53000,53000,52900,11132
20250311,104700,425733048400,53000,52900,53000,52900,22725
20250311,104600,424529419250,52900,53000,53000,52900,13135
20250311,104500,423833659850,53000,52950,53000,52900,8436
20250311,104400,423386983400,52950,53000,53000,52900,14161
20250311,104300,422636816550,53000,53000,53000,52900,7473
20250311,104200,422241004300,53000,52900,53000,52900,14025
20250311,104100,421498187700,52900,52900,53000,52800,66889
20250311,104000,417959719400,52900,52800,53000,52800,66075
20250311,103900,414463781200,52900,52850,52900,52800,23006
20250311,103800,413247038350,52900,52900,53000,52800,65567
20250311,103700,409778324250,52950,52900,53000,52900,21458
20250311,103600,408642382200,52900,52900,52950,52800,203811
20250311,103500,397861365800,52800,52900,52900,52800,17340
20250311,103400,396944491350,52900,52900,52900,52800,10246
20250311,103300,396402813150,52900,52900,52900,52800,16771
20250311,103200,395516094050,52800,52800,52900,52800,14851
20250311,103100,394730805300,52800,52800,52900,52800,21065
20250311,103000,393616800800,52900,52850,52900,52800,21126
20250311,102900,392499559100,52900,52850,52900,52800,9650
20250311,102800,391989466300,52850,52900,52900,52800,24292
20250311,102700,390705112600,52900,52900,52900,52800,7880
20250311,102600,390288555550,52900,52900,52900,52800,15660
20250311,102500,389460491650,52800,52900,52900,52800,19008
20250311,102400,388455849700,52800,52900,52900,52800,13827
20250311,102300,387725248000,52800,52800,52900,52700,174956
20250311,102200,378486472400,52800,52700,52800,52600,285143
20250311,102100,363459586950,52600,52650,52700,52600,24363
20250311,102000,362177049550,52650,52600,52650,52600,14307
20250311,101900,361424365850,52650,52650,52650,52600,20974
20250311,101800,360320664200,52650,52600,52650,52600,23360
20250311,101700,359091542250,52650,52600,52650,52600,36990
20250311,101600,357145293850,52650,52600,52700,52600,62151
20250311,101500,353875683550,52650,52600,52650,52600,133572
20250311,101400,346849493700,52600,52600,52700,52600,87017
20250311,101300,342271540900,52600,52700,52700,52600,27004
20250311,101200,340850770300,52700,52700,52800,52600,313791
20250311,101100,324315584800,52800,52700,52800,52700,23485
20250311,101000,323076889850,52750,52750,52750,52700,17727
20250311,100900,322142512600,52750,52700,52800,52700,27275
20250311,100800,320704404900,52750,52800,52800,52700,18817
20250311,100700,319712234550,52800,52800,52800,52700,64301
20250311,100600,316321607400,52800,52800,52800,52700,13384
20250311,100500,315615811950,52800,52800,52800,52700,18577
20250311,100400,314635810850,52800,52800,52800,52700,18104
20250311,100300,313680691800,52800,52800,52800,52700,16845
20250311,100200,312792233250,52800,52800,52800,52700,22647
20250311,100100,311597794650,52700,52750,52800,52700,48758
20250311,100000,309027874150,52800,52800,52800,52700,20134
20250311,095900,307965652550,52700,52700,52800,52700,17645
20250311,095800,307035350550,52750,52750,52800,52700,37269
20250311,095700,305070205650,52700,52750,52750,52700,28835
20250311,095600,303550146450,52700,52750,52750,52700,35425
20250311,095500,301683186650,52750,52700,52800,52700,23922
20250311,095400,300422005700,52700,52700,52800,52600,477844
20250311,095300,275241306100,52700,52900,52900,52700,420930
20250311,095200,253018776850,52800,52900,52900,52800,19986
20250311,095100,251962811350,52800,52900,52900,52800,24439
20250311,095000,250671172600,52900,52900,52900,52800,28770
20250311,094900,249151025750,52900,52800,52900,52800,50143
20250311,094800,246502606000,52900,52900,52900,52800,42107
20250311,094700,244277685100,52850,52900,52900,52800,21545
20250311,094600,243138365000,52850,52800,52900,52800,23573
20250311,094500,241892273150,52800,52800,52900,52800,21191
20250311,094400,240772014750,52900,52800,52900,52800,53747
20250311,094300,237929343000,52900,52900,52900,52800,25733
20250311,094200,236568974600,52900,52900,52900,52800,33771
20250311,094100,234785043500,52900,52900,52900,52800,24111
20250311,094000,233510259950,52900,52800,52900,52800,20398
20250311,093900,232432280850,52900,52900,52900,52800,29796
20250311,093800,230857380000,52900,52900,52900,52800,16205
20250311,093700,230000893500,52900,52900,52900,52800,29640
20250311,093600,228433830650,52900,52900,52900,52800,31673
20250311,093500,226759996900,52900,52900,52900,52800,19426
20250311,093400,225733531450,52800,52900,52900,52800,21926
20250311,093300,224574351500,52900,52800,52900,52800,27295
20250311,093200,223131371950,52900,52900,52900,52800,26588
20250311,093100,221725869600,52900,52900,52900,52800,19524
20250311,093000,220693765950,52900,52900,52900,52800,35063
20250311,092900,218839900550,52800,52850,52900,52800,26407
20250311,092800,217443944500,52850,52900,52950,52800,167661
20250311,092700,208575021200,52950,53000,53000,52900,68142
20250311,092600,204969365100,52900,52900,53000,52900,18762
20250311,092500,203976264000,53000,52900,53000,52900,24671
20250311,092400,202670135400,52900,52950,52950,52900,12167
20250311,092300,202026362850,52950,53000,53000,52900,14352
20250311,092200,201266163600,52900,52900,53000,52900,26830
20250311,092100,199845608900,53000,52900,53000,52900,41307
20250311,092000,197659241200,53000,53000,53000,52900,39948
20250311,091900,195544152350,53000,53100,53100,52900,110924
20250311,091800,189667423200,53100,53000,53100,52900,183833
20250311,091700,179922679900,52900,53000,53000,52900,47175
20250311,091600,177423319750,53000,52950,53000,52900,68152
20250311,091500,173816146200,53000,52900,53000,52900,37594
20250311,091400,171826031700,53000,52950,53000,52900,27118
20250311,091300,170390952250,52950,52900,53000,52800,102305
20250311,091200,164979870900,52900,52900,52950,52800,94559
20250311,091100,159980442050,52900,52900,53000,52900,117281
20250311,091000,153775331800,52900,52900,53000,52900,164843
20250311,090900,145053135600,53000,52900,53000,52900,37444
20250311,090800,143069931400,52900,53000,53000,52900,40021
20250311,090700,140950294400,53000,52900,53000,52800,89122
20250311,090600,136235458850,52800,53000,53000,52800,111089
20250311,090500,130360564450,53000,52900,53000,52800,170263
20250311,090400,121352706550,53000,52950,53000,52800,143497
20250311,090300,113760741600,52950,52800,53000,52700,230253
20250311,090200,101593421500,52800,52750,52800,52700,83729
20250311,090100,97175252100,52800,52700,52800,52600,283659
20250311,090000,82239672950,52700,52500,52900,52500,1563496
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184700 936320021650 53600 53600 53600 53600 985788
3 20250311 184600 936320021650 53600 53600 53600 53600 0
4 20250311 184500 936320021650 53600 53600 53600 53600 0
5 20250311 184400 936320021650 53600 53600 53600 53600 0
6 20250311 184300 936320021650 53600 53600 53600 53600 0
7 20250311 184200 936320021650 53600 53600 53600 53600 0
8 20250311 184100 936320021650 53600 53600 53600 53600 0
9 20250311 184000 936320021650 53600 53600 53600 53600 0
10 20250311 183900 936320021650 53600 53600 53600 53600 0
11 20250311 183800 936320021650 53600 53600 53600 53600 0
12 20250311 183700 936320021650 53600 53600 53600 53600 0
13 20250311 183600 936320021650 53600 53600 53600 53600 0
14 20250311 183500 936320021650 53600 53600 53600 53600 0
15 20250311 183400 936320021650 53600 53600 53600 53600 0
16 20250311 183300 936320021650 53600 53600 53600 53600 0
17 20250311 183200 936320021650 53600 53600 53600 53600 0
18 20250311 183100 936320021650 53600 53600 53600 53600 0
19 20250311 183000 936320021650 53600 53600 53600 53600 0
20 20250311 182900 936320021650 53600 53600 53600 53600 0
21 20250311 182800 936320021650 53600 53600 53600 53600 0
22 20250311 182700 936320021650 53600 53600 53600 53600 0
23 20250311 182600 936320021650 53600 53600 53600 53600 0
24 20250311 182500 936320021650 53600 53600 53600 53600 0
25 20250311 182400 936320021650 53600 53600 53600 53600 0
26 20250311 182300 936320021650 53600 53600 53600 53600 0
27 20250311 182200 936320021650 53600 53600 53600 53600 0
28 20250311 182100 936320021650 53600 53600 53600 53600 0
29 20250311 182000 936320021650 53600 53600 53600 53600 0
30 20250311 181900 936320021650 53600 53600 53600 53600 0
31 20250311 181800 936320021650 53600 53600 53600 53600 0
32 20250311 181700 936320021650 53600 53600 53600 53600 985788
33 20250311 181600 936320021650 53600 53600 53600 53600 0
34 20250311 181500 936320021650 53600 53600 53600 53600 0
35 20250311 181400 936320021650 53600 53600 53600 53600 0
36 20250311 181300 936320021650 53600 53600 53600 53600 0
37 20250311 181200 936320021650 53600 53600 53600 53600 0
38 20250311 181100 936320021650 53600 53600 53600 53600 0
39 20250311 181000 936320021650 53600 53600 53600 53600 0
40 20250311 180900 936320021650 53600 53600 53600 53600 0
41 20250311 180800 936320021650 53600 53600 53600 53600 0
42 20250311 180700 936320021650 53600 53600 53600 53600 0
43 20250311 180600 936320021650 53600 53600 53600 53600 0
44 20250311 180500 936320021650 53600 53600 53600 53600 0
45 20250311 180400 936320021650 53600 53600 53600 53600 0
46 20250311 180300 936320021650 53600 53600 53600 53600 0
47 20250311 180200 936320021650 53600 53600 53600 53600 0
48 20250311 180100 936320021650 53600 53600 53600 53600 0
49 20250311 180000 936320021650 53600 53600 53600 53600 0
50 20250311 175900 936320021650 53600 53600 53600 53600 0
51 20250311 175800 936320021650 53600 53600 53600 53600 0
52 20250311 175700 936320021650 53600 53600 53600 53600 0
53 20250311 175600 936320021650 53600 53600 53600 53600 0
54 20250311 175500 936320021650 53600 53600 53600 53600 0
55 20250311 175400 936320021650 53600 53600 53600 53600 0
56 20250311 175300 936320021650 53600 53600 53600 53600 0
57 20250311 175200 936320021650 53600 53600 53600 53600 0
58 20250311 175100 936320021650 53600 53600 53600 53600 0
59 20250311 175000 936320021650 53600 53600 53600 53600 0
60 20250311 174900 936320021650 53600 53600 53600 53600 0
61 20250311 174800 936320021650 53600 53600 53600 53600 0
62 20250311 174700 936320021650 53600 53600 53600 53600 985788
63 20250311 174600 936320021650 53600 53600 53600 53600 0
64 20250311 174500 936320021650 53600 53600 53600 53600 0
65 20250311 174400 936320021650 53600 53600 53600 53600 0
66 20250311 174300 936320021650 53600 53600 53600 53600 0
67 20250311 174200 936320021650 53600 53600 53600 53600 0
68 20250311 174100 936320021650 53600 53600 53600 53600 0
69 20250311 174000 936320021650 53600 53600 53600 53600 0
70 20250311 173900 936320021650 53600 53600 53600 53600 0
71 20250311 173800 936320021650 53600 53600 53600 53600 0
72 20250311 173700 936320021650 53600 53600 53600 53600 0
73 20250311 173600 936320021650 53600 53600 53600 53600 0
74 20250311 173500 936320021650 53600 53600 53600 53600 0
75 20250311 173400 936320021650 53600 53600 53600 53600 0
76 20250311 173300 936320021650 53600 53600 53600 53600 0
77 20250311 173200 936320021650 53600 53600 53600 53600 0
78 20250311 173100 936320021650 53600 53600 53600 53600 0
79 20250311 173000 936320021650 53600 53600 53600 53600 0
80 20250311 172900 936320021650 53600 53600 53600 53600 0
81 20250311 172800 936320021650 53600 53600 53600 53600 0
82 20250311 172700 936320021650 53600 53600 53600 53600 0
83 20250311 172600 936320021650 53600 53600 53600 53600 0
84 20250311 172500 936320021650 53600 53600 53600 53600 0
85 20250311 172400 936320021650 53600 53600 53600 53600 0
86 20250311 172300 936320021650 53600 53600 53600 53600 0
87 20250311 172200 936320021650 53600 53600 53600 53600 0
88 20250311 172100 936320021650 53600 53600 53600 53600 0
89 20250311 172000 936320021650 53600 53600 53600 53600 0
90 20250311 171900 936320021650 53600 53600 53600 53600 0
91 20250311 171800 936320021650 53600 53600 53600 53600 0
92 20250311 171700 936320021650 53600 53600 53600 53600 985788
93 20250311 171600 936320021650 53600 53600 53600 53600 0
94 20250311 171500 936320021650 53600 53600 53600 53600 0
95 20250311 171400 936320021650 53600 53600 53600 53600 0
96 20250311 171300 936320021650 53600 53600 53600 53600 0
97 20250311 171200 936320021650 53600 53600 53600 53600 0
98 20250311 171100 936320021650 53600 53600 53600 53600 0
99 20250311 171000 936320021650 53600 53600 53600 53600 0
100 20250311 170900 936320021650 53600 53600 53600 53600 0
101 20250311 170800 936320021650 53600 53600 53600 53600 0
102 20250311 170700 936320021650 53600 53600 53600 53600 0
103 20250311 170600 936320021650 53600 53600 53600 53600 0
104 20250311 170500 936320021650 53600 53600 53600 53600 0
105 20250311 170400 936320021650 53600 53600 53600 53600 0
106 20250311 170300 936320021650 53600 53600 53600 53600 0
107 20250311 170200 936320021650 53600 53600 53600 53600 0
108 20250311 170100 936320021650 53600 53600 53600 53600 0
109 20250311 170000 936320021650 53600 53600 53600 53600 0
110 20250311 165900 936320021650 53600 53600 53600 53600 0
111 20250311 165800 936320021650 53600 53600 53600 53600 0
112 20250311 165700 936320021650 53600 53600 53600 53600 0
113 20250311 165600 936320021650 53600 53600 53600 53600 0
114 20250311 165500 936320021650 53600 53600 53600 53600 0
115 20250311 165400 936320021650 53600 53600 53600 53600 0
116 20250311 165300 936320021650 53600 53600 53600 53600 0
117 20250311 165200 936320021650 53600 53600 53600 53600 0
118 20250311 165100 936320021650 53600 53600 53600 53600 0
119 20250311 165000 936320021650 53600 53600 53600 53600 0
120 20250311 164900 936320021650 53600 53600 53600 53600 0
121 20250311 164800 936320021650 53600 53600 53600 53600 0
122 20250311 164700 936320021650 53600 53600 53600 53600 985788
123 20250311 164600 936320021650 53600 53600 53600 53600 0
124 20250311 164500 936320021650 53600 53600 53600 53600 0
125 20250311 164400 936320021650 53600 53600 53600 53600 0
126 20250311 164300 936320021650 53600 53600 53600 53600 0
127 20250311 164200 936320021650 53600 53600 53600 53600 0
128 20250311 164100 936320021650 53600 53600 53600 53600 0
129 20250311 164000 936320021650 53600 53600 53600 53600 0
130 20250311 163900 936320021650 53600 53600 53600 53600 0
131 20250311 163800 936320021650 53600 53600 53600 53600 0
132 20250311 163700 936320021650 53600 53600 53600 53600 0
133 20250311 163600 936320021650 53600 53600 53600 53600 0
134 20250311 163500 936320021650 53600 53600 53600 53600 0
135 20250311 163400 936320021650 53600 53600 53600 53600 0
136 20250311 163300 936320021650 53600 53600 53600 53600 0
137 20250311 163200 936320021650 53600 53600 53600 53600 0
138 20250311 163100 936320021650 53600 53600 53600 53600 0
139 20250311 163000 936320021650 53600 53600 53600 53600 0
140 20250311 162900 936320021650 53600 53600 53600 53600 0
141 20250311 162800 936320021650 53600 53600 53600 53600 0
142 20250311 162700 936320021650 53600 53600 53600 53600 0
143 20250311 162600 936320021650 53600 53600 53600 53600 0
144 20250311 162500 936320021650 53600 53600 53600 53600 0
145 20250311 162400 936320021650 53600 53600 53600 53600 0
146 20250311 162300 936320021650 53600 53600 53600 53600 0
147 20250311 162200 936320021650 53600 53600 53600 53600 0
148 20250311 162100 936320021650 53600 53600 53600 53600 0
149 20250311 162000 936320021650 53600 53600 53600 53600 0
150 20250311 161900 936320021650 53600 53600 53600 53600 0
151 20250311 161800 936320021650 53600 53600 53600 53600 0
152 20250311 161700 936320021650 53600 53600 53600 53600 985788
153 20250311 161600 936320021650 53600 53600 53600 53600 0
154 20250311 161500 936320021650 53600 53600 53600 53600 0
155 20250311 161400 936320021650 53600 53600 53600 53600 0
156 20250311 161300 936320021650 53600 53600 53600 53600 0
157 20250311 161200 936320021650 53600 53600 53600 53600 0
158 20250311 161100 936320021650 53600 53600 53600 53600 0
159 20250311 161000 936320021650 53600 53600 53600 53600 0
160 20250311 160900 936320021650 53600 53600 53600 53600 0
161 20250311 160800 936320021650 53600 53600 53600 53600 0
162 20250311 160700 936320021650 53600 53600 53600 53600 0
163 20250311 160600 936320021650 53600 53600 53600 53600 0
164 20250311 160500 936320021650 53600 53600 53600 53600 0
165 20250311 160400 936320021650 53600 53600 53600 53600 0
166 20250311 160300 936320021650 53600 53600 53600 53600 0
167 20250311 160200 936320021650 53600 53600 53600 53600 0
168 20250311 160100 936320021650 53600 53600 53600 53600 0
169 20250311 160000 936320021650 53600 53600 53600 53600 0
170 20250311 155900 936320021650 53600 53600 53600 53600 0
171 20250311 155800 936320021650 53600 53600 53600 53600 0
172 20250311 155700 936320021650 53600 53600 53600 53600 0
173 20250311 155600 936320021650 53600 53600 53600 53600 0
174 20250311 155500 936320021650 53600 53600 53600 53600 0
175 20250311 155400 936320021650 53600 53600 53600 53600 0
176 20250311 155300 936320021650 53600 53600 53600 53600 0
177 20250311 155200 936320021650 53600 53600 53600 53600 0
178 20250311 155100 936320021650 53600 53600 53600 53600 0
179 20250311 155000 936320021650 53600 53600 53600 53600 0
180 20250311 154900 936320021650 53600 53600 53600 53600 0
181 20250311 154800 936320021650 53600 53600 53600 53600 0
182 20250311 154700 936320021650 53600 53600 53600 53600 985788
183 20250311 154600 936320021650 53600 53600 53600 53600 0
184 20250311 154500 936320021650 53600 53600 53600 53600 0
185 20250311 154400 936320021650 53600 53600 53600 53600 0
186 20250311 154300 936320021650 53600 53600 53600 53600 0
187 20250311 154200 936320021650 53600 53600 53600 53600 0
188 20250311 154100 936320021650 53600 53600 53600 53600 0
189 20250311 154000 936320021650 53600 53600 53600 53600 0
190 20250311 153900 936320021650 53600 53600 53600 53600 0
191 20250311 153800 936320021650 53600 53600 53600 53600 0
192 20250311 153700 936320021650 53600 53600 53600 53600 0
193 20250311 153600 936320021650 53600 53600 53600 53600 0
194 20250311 153500 936320021650 53600 53600 53600 53600 0
195 20250311 153400 936320021650 53600 53600 53600 53600 0
196 20250311 153300 936320021650 53600 53600 53600 53600 0
197 20250311 153200 936320021650 53600 53600 53600 53600 0
198 20250311 153100 936320021650 53600 53600 53600 53600 0
199 20250311 153000 936320021650 53600 53600 53600 53600 985788
200 20250311 152900 883481784850 53800 53800 53800 53800 0
201 20250311 152800 883481784850 53800 53800 53800 53800 0
202 20250311 152700 883481784850 53800 53800 53800 53800 0
203 20250311 152600 883481784850 53800 53800 53800 53800 0
204 20250311 152500 883481784850 53800 53800 53800 53800 0
205 20250311 152400 883481784850 53800 53800 53800 53800 0
206 20250311 152300 883481784850 53800 53800 53800 53800 0
207 20250311 152200 883481784850 53800 53800 53800 53800 0
208 20250311 152100 883481784850 53800 53800 53800 53800 0
209 20250311 152000 883481784850 53800 53800 53800 53800 0
210 20250311 151900 883481784850 53800 53700 53800 53700 43536
211 20250311 151800 881141634400 53750 53800 53800 53700 23162
212 20250311 151700 879896856450 53700 53800 53800 53700 19785
213 20250311 151600 878833773950 53700 53700 53800 53700 17773
214 20250311 151500 877878169800 53800 53750 53800 53700 19017
215 20250311 151400 876855785150 53800 53800 53800 53700 13168
216 20250311 151300 876147601600 53750 53700 53900 53700 162286
217 20250311 151200 867416463000 53800 53700 53800 53700 43661
218 20250311 151100 865067965750 53700 53750 53750 53700 12078
219 20250311 151000 864419032550 53750 53800 53800 53700 14153
220 20250311 150900 863658174500 53800 53800 53800 53700 8731
221 20250311 150800 863188904550 53800 53700 53800 53600 97149
222 20250311 150700 857972059350 53600 53700 53700 53600 24397
223 20250311 150600 856663179350 53600 53700 53700 53600 16562
224 20250311 150500 855774661350 53650 53700 53700 53600 11642
225 20250311 150400 855150010800 53600 53700 53700 53600 11836
226 20250311 150300 854514659750 53700 53700 53700 53600 10090
227 20250311 150200 853973146850 53700 53700 53700 53600 10621
228 20250311 150100 853403067650 53700 53700 53700 53600 127431
229 20250311 150000 846560414450 53800 53700 53800 53700 16694
230 20250311 145900 845662905350 53800 53700 53800 53700 15609
231 20250311 145800 844823988650 53700 53800 53800 53700 22013
232 20250311 145700 843640339750 53800 53800 53800 53700 9427
233 20250311 145600 843133549550 53700 53800 53800 53700 15762
234 20250311 145500 842286056700 53800 53700 53800 53700 27383
235 20250311 145400 840813208300 53800 53800 53800 53700 10292
236 20250311 145300 840259820450 53800 53800 53800 53700 13511
237 20250311 145200 839533234250 53800 53800 53800 53700 6272
238 20250311 145100 839196071800 53700 53600 53800 53600 62257
239 20250311 145000 835852713600 53700 53700 53700 53600 16702
240 20250311 144900 834956112650 53700 53700 53800 53600 59156
241 20250311 144800 831779887400 53800 53700 53800 53600 157824
242 20250311 144700 823305094050 53700 53700 53700 53600 11652
243 20250311 144600 822679739150 53700 53600 53700 53600 17512
244 20250311 144500 821739981450 53600 53700 53700 53600 10212
245 20250311 144400 821192001900 53600 53700 53700 53600 13755
246 20250311 144300 820453622750 53650 53700 53700 53600 10958
247 20250311 144200 819865508700 53700 53700 53700 53600 31001
248 20250311 144100 818201182100 53600 53700 53700 53600 14773
249 20250311 144000 817408206600 53700 53700 53700 53600 20312
250 20250311 143900 816318418100 53600 53650 53700 53600 15279
251 20250311 143800 815498212200 53700 53650 53700 53600 14932
252 20250311 143700 814696633300 53700 53700 53700 53600 18843
253 20250311 143600 813685072400 53700 53700 53700 53600 11142
254 20250311 143500 813087237200 53600 53600 53700 53600 13435
255 20250311 143400 812366127650 53600 53700 53700 53600 13299
256 20250311 143300 811652288250 53700 53700 53700 53600 8158
257 20250311 143200 811214485950 53700 53700 53700 53600 15629
258 20250311 143100 810375695750 53700 53600 53700 53600 11036
259 20250311 143000 809783633050 53700 53600 53700 53600 18720
260 20250311 142900 808779259650 53600 53700 53700 53600 9929
261 20250311 142800 808246470650 53700 53600 53700 53600 13550
262 20250311 142700 807519378550 53600 53600 53700 53600 12045
263 20250311 142600 806872960600 53600 53700 53700 53600 7152
264 20250311 142500 806489285750 53700 53700 53700 53600 15606
265 20250311 142400 805652170500 53600 53600 53700 53600 5330
266 20250311 142300 805366215800 53600 53600 53700 53600 15554
267 20250311 142200 804531619400 53600 53700 53700 53600 6392
268 20250311 142100 804188550000 53600 53700 53700 53600 9977
269 20250311 142000 803652981450 53700 53650 53700 53600 13508
270 20250311 141900 802927870750 53700 53700 53700 53600 5953
271 20250311 141800 802608400500 53600 53700 53700 53600 19630
272 20250311 141700 801554580800 53600 53600 53800 53600 88993
273 20250311 141600 796775671750 53600 53800 53800 53600 47373
274 20250311 141500 794232141950 53800 53700 53800 53650 54635
275 20250311 141400 791298136200 53650 53700 53800 53600 91697
276 20250311 141300 786374127300 53700 53700 53700 53600 126439
277 20250311 141200 779584855600 53700 53600 53700 53600 8652
278 20250311 141100 779120860600 53700 53700 53700 53600 17137
279 20250311 141000 778201611200 53700 53600 53700 53600 7429
280 20250311 140900 777803224900 53700 53800 53800 53600 109115
281 20250311 140800 771944395550 53700 53800 53800 53700 31493
282 20250311 140700 770252999400 53700 53800 53800 53700 11604
283 20250311 140600 769629064150 53800 53800 53800 53700 13399
284 20250311 140500 768908624550 53800 53900 53900 53700 86628
285 20250311 140400 764248134400 53900 53900 53900 53800 14699
286 20250311 140300 763456250350 53800 53800 53900 53800 11301
287 20250311 140200 762847612700 53900 53800 53900 53800 13819
288 20250311 140100 762103417550 53850 53900 53900 53800 10809
289 20250311 140000 761521740800 53900 53800 53900 53800 15698
290 20250311 135900 760675944800 53800 53800 53900 53800 13805
291 20250311 135800 759932137950 53800 53900 53900 53800 5736
292 20250311 135700 759623223800 53900 53900 53900 53800 12816
293 20250311 135600 758932633100 53900 53950 54000 53800 101108
294 20250311 135500 753483219500 53900 53900 54000 53900 18760
295 20250311 135400 752471402950 54000 53900 54000 53700 288554
296 20250311 135300 736938003600 53900 53800 53900 53800 14944
297 20250311 135200 736132914750 53800 53850 53900 53800 14196
298 20250311 135100 735368019700 53800 53850 53900 53800 9994
299 20250311 135000 734829958600 53900 53800 53900 53800 18497
300 20250311 134900 733833812750 53800 53850 53900 53800 8376
301 20250311 134800 733382694400 53900 53800 53900 53800 13404
302 20250311 134700 732660550150 53900 53800 53900 53800 7302
303 20250311 134600 732267148900 53800 53800 53900 53800 14394
304 20250311 134500 731491570400 53800 53800 53900 53800 34481
305 20250311 134400 729633582850 53900 53900 53900 53800 6280
306 20250311 134300 729295284650 53800 53900 54000 53800 54464
307 20250311 134200 726359064500 54000 53900 54000 53900 15313
308 20250311 134100 725533346950 54000 53950 54100 53900 65916
309 20250311 134000 721973881000 53900 53900 54000 53800 83377
310 20250311 133900 717480103600 53900 53900 53900 53800 8860
311 20250311 133800 717002635450 53900 53900 54000 53800 83633
312 20250311 133700 712494457650 53900 53900 54000 53800 109795
313 20250311 133600 706576365900 53800 53800 53900 53800 17179
314 20250311 133500 705650594600 53800 53800 53900 53800 7068
315 20250311 133400 705270131050 53900 53900 53900 53800 12766
316 20250311 133300 704582322000 53900 53800 53900 53800 3247
317 20250311 133200 704407509100 53800 53900 53900 53800 14239
318 20250311 133100 703640571750 53900 53900 53900 53800 21097
319 20250311 133000 702504484400 53800 53900 54000 53800 79730
320 20250311 132900 698206520350 54000 54000 54000 53900 16452
321 20250311 132800 697318545000 54000 54000 54100 53900 138654
322 20250311 132700 689833003650 54000 53950 54000 53900 18604
323 20250311 132600 688828593150 53900 54000 54100 53900 147085
324 20250311 132500 680885158000 53950 53900 54000 53900 21947
325 20250311 132400 679700594200 53950 53900 54000 53900 17541
326 20250311 132300 678753730600 53900 53900 54000 53800 67744
327 20250311 132200 675101781350 53900 53900 54000 53800 37667
328 20250311 132100 673072378500 53900 53750 54000 53700 160122
329 20250311 132000 664451400650 53750 53750 53800 53700 20704
330 20250311 131900 663337800400 53800 53800 53800 53700 15558
331 20250311 131800 662500909850 53800 53800 53800 53700 13967
332 20250311 131700 661749663250 53800 53800 53800 53700 10347
333 20250311 131600 661193135000 53700 53700 53800 53600 50250
334 20250311 131500 658492387250 53700 53500 53800 53500 355567
335 20250311 131400 639423265700 53600 53500 53600 53500 7160
336 20250311 131300 639039901550 53600 53500 53600 53500 15836
337 20250311 131200 638191642100 53550 53600 53600 53500 7033
338 20250311 131100 637815142200 53600 53550 53600 53500 13286
339 20250311 131000 637103461400 53550 53500 53600 53500 16923
340 20250311 130900 636197233950 53500 53600 53600 53500 7504
341 20250311 130800 635795365300 53600 53600 53600 53500 14264
342 20250311 130700 635031269600 53500 53600 53600 53500 9188
343 20250311 130600 634539473450 53500 53600 53600 53500 13223
344 20250311 130500 633831049600 53500 53500 53600 53500 7655
345 20250311 130400 633421276100 53600 53500 53600 53500 12096
346 20250311 130300 632773190400 53600 53500 53600 53500 10798
347 20250311 130200 632194594000 53600 53500 53600 53500 6709
348 20250311 130100 631835305400 53600 53500 53600 53500 15498
349 20250311 130000 631005101100 53600 53500 53600 53500 10614
350 20250311 125900 630436875050 53500 53600 53600 53500 15202
351 20250311 125800 629622667950 53500 53600 53600 53500 10881
352 20250311 125700 629040221750 53600 53500 53600 53500 15844
353 20250311 125600 628191544750 53500 53600 53600 53500 18248
354 20250311 125500 627214315550 53500 53500 53600 53500 8685
355 20250311 125400 626749209600 53500 53600 53600 53500 16073
356 20250311 125300 625888256600 53500 53600 53600 53500 8439
357 20250311 125200 625436453600 53600 53600 53600 53500 13802
358 20250311 125100 624696989900 53500 53600 53600 53500 8853
359 20250311 125000 624222992250 53600 53500 53600 53500 13639
360 20250311 124900 623492397850 53500 53500 53600 53500 7146
361 20250311 124800 623109772150 53500 53500 53600 53500 77729
362 20250311 124700 618950220300 53600 53550 53600 53500 11021
363 20250311 124600 618359908400 53550 53500 53550 53500 7816
364 20250311 124500 617941586250 53550 53500 53600 53500 17338
365 20250311 124400 617013166650 53500 53500 53600 53500 9079
366 20250311 124300 616526735950 53500 53500 53600 53400 110691
367 20250311 124200 610603942350 53500 53400 53500 53400 8273
368 20250311 124100 610161844650 53400 53400 53500 53400 11043
369 20250311 124000 609571726450 53400 53500 53550 53400 116071
370 20250311 123900 603361879750 53550 53500 53600 53500 6811
371 20250311 123800 602997306750 53500 53600 53600 53500 13558
372 20250311 123700 602270712850 53600 53600 53700 53500 81427
373 20250311 123600 597905913100 53600 53500 53700 53500 94497
374 20250311 123500 592841202650 53600 53500 53600 53500 10010
375 20250311 123400 592305117400 53600 53600 53600 53500 16805
376 20250311 123300 591404757600 53600 53600 53600 53500 10110
377 20250311 123200 590863055250 53500 53500 53600 53400 211636
378 20250311 123100 579540061000 53600 53550 53600 53500 16578
379 20250311 123000 578651993550 53600 53500 53600 53500 14601
380 20250311 122900 577869804850 53600 53500 53600 53500 11746
381 20250311 122800 577240538200 53600 53500 53600 53500 6772
382 20250311 122700 576877853000 53500 53600 53600 53500 11917
383 20250311 122600 576239500000 53600 53500 53600 53500 13623
384 20250311 122500 575509721300 53500 53600 53600 53500 7923
385 20250311 122400 575085549800 53600 53600 53600 53500 10422
386 20250311 122300 574527219650 53600 53500 53600 53500 6400
387 20250311 122200 574184504700 53500 53650 53700 53500 51117
388 20250311 122100 571444482150 53650 53650 53700 53650 6591
389 20250311 122000 571090628000 53700 53700 53700 53650 14146
390 20250311 121900 570331126750 53700 53700 53700 53600 22744
391 20250311 121800 569109865800 53700 53650 53700 53600 5095
392 20250311 121700 568836431200 53600 53600 53700 53500 102353
393 20250311 121600 563350436050 53600 53600 53600 53500 4593
394 20250311 121500 563104514350 53500 53500 53600 53400 173949
395 20250311 121400 553798282500 53500 53600 53600 53500 32662
396 20250311 121300 552050638900 53500 53600 53600 53500 22926
397 20250311 121200 550822491300 53600 53500 53600 53500 13899
398 20250311 121100 550077839500 53600 53600 53600 53500 6796
399 20250311 121000 549713925350 53600 53600 53600 53500 16219
400 20250311 120900 548845143650 53500 53600 53600 53500 5679
401 20250311 120800 548540957000 53550 53600 53600 53500 13924
402 20250311 120700 547794955350 53600 53600 53600 53500 8614
403 20250311 120600 547333780950 53500 53500 53600 53400 82837
404 20250311 120500 542902402000 53500 53400 53500 53400 12170
405 20250311 120400 542251675050 53500 53500 53500 53400 8475
406 20250311 120300 541798467000 53500 53500 53500 53400 17140
407 20250311 120200 540881871300 53500 53400 53500 53300 159029
408 20250311 120100 532390042900 53300 53350 53400 53300 18713
409 20250311 120000 531392024850 53350 53350 53350 53300 10182
410 20250311 115900 530849209550 53350 53400 53400 53300 17003
411 20250311 115800 529942486400 53400 53400 53400 53300 11781
412 20250311 115700 529313756300 53300 53400 53400 53300 6960
413 20250311 115600 528942532550 53400 53400 53400 53300 12439
414 20250311 115500 528278706350 53400 53300 53400 53300 7553
415 20250311 115400 527875833350 53400 53350 53400 53300 13540
416 20250311 115300 527153517450 53300 53350 53350 53300 7017
417 20250311 115200 526779412150 53300 53300 53400 53300 13079
418 20250311 115100 526081845600 53300 53400 53400 53300 14264
419 20250311 115000 525320453900 53400 53400 53400 53300 8524
420 20250311 114900 524865961300 53300 53300 53400 53300 11481
421 20250311 114800 524253328050 53350 53400 53400 53300 15107
422 20250311 114700 523447753150 53400 53400 53400 53300 12423
423 20250311 114600 522784669850 53300 53400 53400 53300 7263
424 20250311 114500 522397326700 53400 53400 53400 53300 19436
425 20250311 114400 521360139650 53400 53350 53400 53300 18203
426 20250311 114300 520388974250 53300 53350 53400 53300 8562
427 20250311 114200 519932345400 53350 53400 53400 53300 15772
428 20250311 114100 519090372900 53300 53350 53400 53300 6844
429 20250311 114000 518725140350 53400 53350 53400 53350 15799
430 20250311 113900 517881745500 53350 53400 53400 53350 6747
431 20250311 113800 517521634800 53350 53400 53400 53300 16671
432 20250311 113700 516631853200 53400 53300 53400 53300 13182
433 20250311 113600 515928408800 53300 53400 53400 53300 6355
434 20250311 113500 515589528550 53300 53400 53400 53300 16671
435 20250311 113400 514700094000 53300 53300 53400 53300 7339
436 20250311 113300 514308713950 53400 53400 53400 53300 14129
437 20250311 113200 513554848800 53300 53400 53400 53300 9211
438 20250311 113100 513063433000 53400 53300 53400 53300 13181
439 20250311 113000 512359929350 53300 53300 53400 53300 20239
440 20250311 112900 511280580000 53300 53350 53350 53300 23215
441 20250311 112800 510043156200 53350 53300 53400 53300 15299
442 20250311 112700 509227129550 53400 53300 53400 53300 9536
443 20250311 112600 508718643500 53300 53400 53400 53300 10757
444 20250311 112500 508144609350 53400 53400 53500 53300 81028
445 20250311 112400 503815521500 53400 53450 53500 53400 54523
446 20250311 112300 500903393550 53400 53450 53500 53400 22065
447 20250311 112200 499724362050 53400 53500 53500 53400 56814
448 20250311 112100 496690024750 53500 53500 53500 53400 15049
449 20250311 112000 495885342600 53500 53500 53500 53400 10800
450 20250311 111900 495308163150 53500 53500 53500 53400 12694
451 20250311 111800 494629192450 53500 53400 53500 53300 78649
452 20250311 111700 490429850250 53300 53400 53400 53300 17277
453 20250311 111600 489507649900 53400 53300 53400 53300 49582
454 20250311 111500 486860396800 53300 53350 53400 53300 18356
455 20250311 111400 485881747050 53400 53200 53400 53100 204900
456 20250311 111300 474965099350 53200 53150 53200 53100 12473
457 20250311 111200 474301640200 53200 53200 53300 53100 60752
458 20250311 111100 471070205400 53200 53100 53200 53000 82296
459 20250311 111000 466699423800 53100 53100 53100 53000 20956
460 20250311 110900 465587068000 53100 53000 53100 53000 53111
461 20250311 110800 462771122650 53000 53000 53100 53000 11353
462 20250311 110700 462168406200 53050 52900 53100 52800 306940
463 20250311 110600 445914373650 52900 52800 52900 52800 10121
464 20250311 110500 445379421800 52900 52900 52900 52800 17538
465 20250311 110400 444452368750 52900 52900 52900 52800 12239
466 20250311 110300 443805634050 52900 52800 52900 52800 15733
467 20250311 110200 442973861300 52900 52900 52900 52800 16679
468 20250311 110100 442092121600 52800 52900 52900 52800 9043
469 20250311 110000 441614325400 52800 52900 52900 52800 15351
470 20250311 105900 440802828900 52900 52800 52900 52800 7952
471 20250311 105800 440382758550 52800 52900 52900 52800 14370
472 20250311 105700 439623161100 52800 52900 52900 52800 10191
473 20250311 105600 439084573700 52800 52900 52900 52800 13647
474 20250311 105500 438362978450 52800 52900 53000 52800 150812
475 20250311 105400 430384783050 53000 53000 53000 52900 7953
476 20250311 105300 429963716050 53000 53000 53000 52900 21426
477 20250311 105200 428828840450 53000 53000 53000 52900 8922
478 20250311 105100 428356464300 53000 53000 53000 52900 15575
479 20250311 105000 427531477050 53000 53000 53000 52900 9266
480 20250311 104900 427041029400 53000 52900 53000 52900 13576
481 20250311 104800 426322283900 52900 53000 53000 52900 11132
482 20250311 104700 425733048400 53000 52900 53000 52900 22725
483 20250311 104600 424529419250 52900 53000 53000 52900 13135
484 20250311 104500 423833659850 53000 52950 53000 52900 8436
485 20250311 104400 423386983400 52950 53000 53000 52900 14161
486 20250311 104300 422636816550 53000 53000 53000 52900 7473
487 20250311 104200 422241004300 53000 52900 53000 52900 14025
488 20250311 104100 421498187700 52900 52900 53000 52800 66889
489 20250311 104000 417959719400 52900 52800 53000 52800 66075
490 20250311 103900 414463781200 52900 52850 52900 52800 23006
491 20250311 103800 413247038350 52900 52900 53000 52800 65567
492 20250311 103700 409778324250 52950 52900 53000 52900 21458
493 20250311 103600 408642382200 52900 52900 52950 52800 203811
494 20250311 103500 397861365800 52800 52900 52900 52800 17340
495 20250311 103400 396944491350 52900 52900 52900 52800 10246
496 20250311 103300 396402813150 52900 52900 52900 52800 16771
497 20250311 103200 395516094050 52800 52800 52900 52800 14851
498 20250311 103100 394730805300 52800 52800 52900 52800 21065
499 20250311 103000 393616800800 52900 52850 52900 52800 21126
500 20250311 102900 392499559100 52900 52850 52900 52800 9650
501 20250311 102800 391989466300 52850 52900 52900 52800 24292
502 20250311 102700 390705112600 52900 52900 52900 52800 7880
503 20250311 102600 390288555550 52900 52900 52900 52800 15660
504 20250311 102500 389460491650 52800 52900 52900 52800 19008
505 20250311 102400 388455849700 52800 52900 52900 52800 13827
506 20250311 102300 387725248000 52800 52800 52900 52700 174956
507 20250311 102200 378486472400 52800 52700 52800 52600 285143
508 20250311 102100 363459586950 52600 52650 52700 52600 24363
509 20250311 102000 362177049550 52650 52600 52650 52600 14307
510 20250311 101900 361424365850 52650 52650 52650 52600 20974
511 20250311 101800 360320664200 52650 52600 52650 52600 23360
512 20250311 101700 359091542250 52650 52600 52650 52600 36990
513 20250311 101600 357145293850 52650 52600 52700 52600 62151
514 20250311 101500 353875683550 52650 52600 52650 52600 133572
515 20250311 101400 346849493700 52600 52600 52700 52600 87017
516 20250311 101300 342271540900 52600 52700 52700 52600 27004
517 20250311 101200 340850770300 52700 52700 52800 52600 313791
518 20250311 101100 324315584800 52800 52700 52800 52700 23485
519 20250311 101000 323076889850 52750 52750 52750 52700 17727
520 20250311 100900 322142512600 52750 52700 52800 52700 27275
521 20250311 100800 320704404900 52750 52800 52800 52700 18817
522 20250311 100700 319712234550 52800 52800 52800 52700 64301
523 20250311 100600 316321607400 52800 52800 52800 52700 13384
524 20250311 100500 315615811950 52800 52800 52800 52700 18577
525 20250311 100400 314635810850 52800 52800 52800 52700 18104
526 20250311 100300 313680691800 52800 52800 52800 52700 16845
527 20250311 100200 312792233250 52800 52800 52800 52700 22647
528 20250311 100100 311597794650 52700 52750 52800 52700 48758
529 20250311 100000 309027874150 52800 52800 52800 52700 20134
530 20250311 095900 307965652550 52700 52700 52800 52700 17645
531 20250311 095800 307035350550 52750 52750 52800 52700 37269
532 20250311 095700 305070205650 52700 52750 52750 52700 28835
533 20250311 095600 303550146450 52700 52750 52750 52700 35425
534 20250311 095500 301683186650 52750 52700 52800 52700 23922
535 20250311 095400 300422005700 52700 52700 52800 52600 477844
536 20250311 095300 275241306100 52700 52900 52900 52700 420930
537 20250311 095200 253018776850 52800 52900 52900 52800 19986
538 20250311 095100 251962811350 52800 52900 52900 52800 24439
539 20250311 095000 250671172600 52900 52900 52900 52800 28770
540 20250311 094900 249151025750 52900 52800 52900 52800 50143
541 20250311 094800 246502606000 52900 52900 52900 52800 42107
542 20250311 094700 244277685100 52850 52900 52900 52800 21545
543 20250311 094600 243138365000 52850 52800 52900 52800 23573
544 20250311 094500 241892273150 52800 52800 52900 52800 21191
545 20250311 094400 240772014750 52900 52800 52900 52800 53747
546 20250311 094300 237929343000 52900 52900 52900 52800 25733
547 20250311 094200 236568974600 52900 52900 52900 52800 33771
548 20250311 094100 234785043500 52900 52900 52900 52800 24111
549 20250311 094000 233510259950 52900 52800 52900 52800 20398
550 20250311 093900 232432280850 52900 52900 52900 52800 29796
551 20250311 093800 230857380000 52900 52900 52900 52800 16205
552 20250311 093700 230000893500 52900 52900 52900 52800 29640
553 20250311 093600 228433830650 52900 52900 52900 52800 31673
554 20250311 093500 226759996900 52900 52900 52900 52800 19426
555 20250311 093400 225733531450 52800 52900 52900 52800 21926
556 20250311 093300 224574351500 52900 52800 52900 52800 27295
557 20250311 093200 223131371950 52900 52900 52900 52800 26588
558 20250311 093100 221725869600 52900 52900 52900 52800 19524
559 20250311 093000 220693765950 52900 52900 52900 52800 35063
560 20250311 092900 218839900550 52800 52850 52900 52800 26407
561 20250311 092800 217443944500 52850 52900 52950 52800 167661
562 20250311 092700 208575021200 52950 53000 53000 52900 68142
563 20250311 092600 204969365100 52900 52900 53000 52900 18762
564 20250311 092500 203976264000 53000 52900 53000 52900 24671
565 20250311 092400 202670135400 52900 52950 52950 52900 12167
566 20250311 092300 202026362850 52950 53000 53000 52900 14352
567 20250311 092200 201266163600 52900 52900 53000 52900 26830
568 20250311 092100 199845608900 53000 52900 53000 52900 41307
569 20250311 092000 197659241200 53000 53000 53000 52900 39948
570 20250311 091900 195544152350 53000 53100 53100 52900 110924
571 20250311 091800 189667423200 53100 53000 53100 52900 183833
572 20250311 091700 179922679900 52900 53000 53000 52900 47175
573 20250311 091600 177423319750 53000 52950 53000 52900 68152
574 20250311 091500 173816146200 53000 52900 53000 52900 37594
575 20250311 091400 171826031700 53000 52950 53000 52900 27118
576 20250311 091300 170390952250 52950 52900 53000 52800 102305
577 20250311 091200 164979870900 52900 52900 52950 52800 94559
578 20250311 091100 159980442050 52900 52900 53000 52900 117281
579 20250311 091000 153775331800 52900 52900 53000 52900 164843
580 20250311 090900 145053135600 53000 52900 53000 52900 37444
581 20250311 090800 143069931400 52900 53000 53000 52900 40021
582 20250311 090700 140950294400 53000 52900 53000 52800 89122
583 20250311 090600 136235458850 52800 53000 53000 52800 111089
584 20250311 090500 130360564450 53000 52900 53000 52800 170263
585 20250311 090400 121352706550 53000 52950 53000 52800 143497
586 20250311 090300 113760741600 52950 52800 53000 52700 230253
587 20250311 090200 101593421500 52800 52750 52800 52700 83729
588 20250311 090100 97175252100 52800 52700 52800 52600 283659
589 20250311 090000 82239672950 52700 52500 52900 52500 1563496

1
005930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,2424679,5919637922,130205262300,317884556411400,0.04
20250306,2424801,5919637922,131666694300,321436339164600,0.04
20250305,2424698,5969782550,130933692000,322368257700000,0.04
20250304,2433734,5969782550,132638503000,325353148975000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 2424679 5919637922 130205262300 317884556411400 0.04
3 20250306 2424801 5919637922 131666694300 321436339164600 0.04
4 20250305 2424698 5969782550 130933692000 322368257700000 0.04
5 20250304 2433734 5969782550 132638503000 325353148975000 0.04