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

599
011200/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,63293064350,21250,21250,21250,21250,45512
20250311,185600,63293064350,21250,21250,21250,21250,0
20250311,185500,63293064350,21250,21250,21250,21250,0
20250311,185400,63293064350,21250,21250,21250,21250,0
20250311,185300,63293064350,21250,21250,21250,21250,0
20250311,185200,63293064350,21250,21250,21250,21250,0
20250311,185100,63293064350,21250,21250,21250,21250,0
20250311,185000,63293064350,21250,21250,21250,21250,0
20250311,184900,63293064350,21250,21250,21250,21250,0
20250311,184800,63293064350,21250,21250,21250,21250,0
20250311,184700,63293064350,21250,21250,21250,21250,0
20250311,184600,63293064350,21250,21250,21250,21250,0
20250311,184500,63293064350,21250,21250,21250,21250,0
20250311,184400,63293064350,21250,21250,21250,21250,0
20250311,184300,63293064350,21250,21250,21250,21250,0
20250311,184200,63293064350,21250,21250,21250,21250,0
20250311,184100,63293064350,21250,21250,21250,21250,0
20250311,184000,63293064350,21250,21250,21250,21250,0
20250311,183900,63293064350,21250,21250,21250,21250,0
20250311,183800,63293064350,21250,21250,21250,21250,0
20250311,183700,63293064350,21250,21250,21250,21250,0
20250311,183600,63293064350,21250,21250,21250,21250,0
20250311,183500,63293064350,21250,21250,21250,21250,0
20250311,183400,63293064350,21250,21250,21250,21250,0
20250311,183300,63293064350,21250,21250,21250,21250,0
20250311,183200,63293064350,21250,21250,21250,21250,0
20250311,183100,63293064350,21250,21250,21250,21250,0
20250311,183000,63293064350,21250,21250,21250,21250,0
20250311,182900,63293064350,21250,21250,21250,21250,0
20250311,182800,63293064350,21250,21250,21250,21250,0
20250311,182700,63293064350,21250,21250,21250,21250,45512
20250311,182600,63293064350,21250,21250,21250,21250,0
20250311,182500,63293064350,21250,21250,21250,21250,0
20250311,182400,63293064350,21250,21250,21250,21250,0
20250311,182300,63293064350,21250,21250,21250,21250,0
20250311,182200,63293064350,21250,21250,21250,21250,0
20250311,182100,63293064350,21250,21250,21250,21250,0
20250311,182000,63293064350,21250,21250,21250,21250,0
20250311,181900,63293064350,21250,21250,21250,21250,0
20250311,181800,63293064350,21250,21250,21250,21250,0
20250311,181700,63293064350,21250,21250,21250,21250,0
20250311,181600,63293064350,21250,21250,21250,21250,0
20250311,181500,63293064350,21250,21250,21250,21250,0
20250311,181400,63293064350,21250,21250,21250,21250,0
20250311,181300,63293064350,21250,21250,21250,21250,0
20250311,181200,63293064350,21250,21250,21250,21250,0
20250311,181100,63293064350,21250,21250,21250,21250,0
20250311,181000,63293064350,21250,21250,21250,21250,0
20250311,180900,63293064350,21250,21250,21250,21250,0
20250311,180800,63293064350,21250,21250,21250,21250,0
20250311,180700,63293064350,21250,21250,21250,21250,0
20250311,180600,63293064350,21250,21250,21250,21250,0
20250311,180500,63293064350,21250,21250,21250,21250,0
20250311,180400,63293064350,21250,21250,21250,21250,0
20250311,180300,63293064350,21250,21250,21250,21250,0
20250311,180200,63293064350,21250,21250,21250,21250,0
20250311,180100,63293064350,21250,21250,21250,21250,0
20250311,180000,63293064350,21250,21250,21250,21250,0
20250311,175900,63293064350,21250,21250,21250,21250,0
20250311,175800,63293064350,21250,21250,21250,21250,0
20250311,175700,63293064350,21250,21250,21250,21250,45512
20250311,175600,63293064350,21250,21250,21250,21250,0
20250311,175500,63293064350,21250,21250,21250,21250,0
20250311,175400,63293064350,21250,21250,21250,21250,0
20250311,175300,63293064350,21250,21250,21250,21250,0
20250311,175200,63293064350,21250,21250,21250,21250,0
20250311,175100,63293064350,21250,21250,21250,21250,0
20250311,175000,63293064350,21250,21250,21250,21250,0
20250311,174900,63293064350,21250,21250,21250,21250,0
20250311,174800,63293064350,21250,21250,21250,21250,0
20250311,174700,63293064350,21250,21250,21250,21250,0
20250311,174600,63293064350,21250,21250,21250,21250,0
20250311,174500,63293064350,21250,21250,21250,21250,0
20250311,174400,63293064350,21250,21250,21250,21250,0
20250311,174300,63293064350,21250,21250,21250,21250,0
20250311,174200,63293064350,21250,21250,21250,21250,0
20250311,174100,63293064350,21250,21250,21250,21250,0
20250311,174000,63293064350,21250,21250,21250,21250,0
20250311,173900,63293064350,21250,21250,21250,21250,0
20250311,173800,63293064350,21250,21250,21250,21250,0
20250311,173700,63293064350,21250,21250,21250,21250,0
20250311,173600,63293064350,21250,21250,21250,21250,0
20250311,173500,63293064350,21250,21250,21250,21250,0
20250311,173400,63293064350,21250,21250,21250,21250,0
20250311,173300,63293064350,21250,21250,21250,21250,0
20250311,173200,63293064350,21250,21250,21250,21250,0
20250311,173100,63293064350,21250,21250,21250,21250,0
20250311,173000,63293064350,21250,21250,21250,21250,0
20250311,172900,63293064350,21250,21250,21250,21250,0
20250311,172800,63293064350,21250,21250,21250,21250,0
20250311,172700,63293064350,21250,21250,21250,21250,45512
20250311,172600,63293064350,21250,21250,21250,21250,0
20250311,172500,63293064350,21250,21250,21250,21250,0
20250311,172400,63293064350,21250,21250,21250,21250,0
20250311,172300,63293064350,21250,21250,21250,21250,0
20250311,172200,63293064350,21250,21250,21250,21250,0
20250311,172100,63293064350,21250,21250,21250,21250,0
20250311,172000,63293064350,21250,21250,21250,21250,0
20250311,171900,63293064350,21250,21250,21250,21250,0
20250311,171800,63293064350,21250,21250,21250,21250,0
20250311,171700,63293064350,21250,21250,21250,21250,0
20250311,171600,63293064350,21250,21250,21250,21250,0
20250311,171500,63293064350,21250,21250,21250,21250,0
20250311,171400,63293064350,21250,21250,21250,21250,0
20250311,171300,63293064350,21250,21250,21250,21250,0
20250311,171200,63293064350,21250,21250,21250,21250,0
20250311,171100,63293064350,21250,21250,21250,21250,0
20250311,171000,63293064350,21250,21250,21250,21250,0
20250311,170900,63293064350,21250,21250,21250,21250,0
20250311,170800,63293064350,21250,21250,21250,21250,0
20250311,170700,63293064350,21250,21250,21250,21250,0
20250311,170600,63293064350,21250,21250,21250,21250,0
20250311,170500,63293064350,21250,21250,21250,21250,0
20250311,170400,63293064350,21250,21250,21250,21250,0
20250311,170300,63293064350,21250,21250,21250,21250,0
20250311,170200,63293064350,21250,21250,21250,21250,0
20250311,170100,63293064350,21250,21250,21250,21250,0
20250311,170000,63293064350,21250,21250,21250,21250,0
20250311,165900,63293064350,21250,21250,21250,21250,0
20250311,165800,63293064350,21250,21250,21250,21250,0
20250311,165700,63293064350,21250,21250,21250,21250,45512
20250311,165600,63293064350,21250,21250,21250,21250,0
20250311,165500,63293064350,21250,21250,21250,21250,0
20250311,165400,63293064350,21250,21250,21250,21250,0
20250311,165300,63293064350,21250,21250,21250,21250,0
20250311,165200,63293064350,21250,21250,21250,21250,0
20250311,165100,63293064350,21250,21250,21250,21250,0
20250311,165000,63293064350,21250,21250,21250,21250,0
20250311,164900,63293064350,21250,21250,21250,21250,0
20250311,164800,63293064350,21250,21250,21250,21250,0
20250311,164700,63293064350,21250,21250,21250,21250,0
20250311,164600,63293064350,21250,21250,21250,21250,0
20250311,164500,63293064350,21250,21250,21250,21250,0
20250311,164400,63293064350,21250,21250,21250,21250,0
20250311,164300,63293064350,21250,21250,21250,21250,0
20250311,164200,63293064350,21250,21250,21250,21250,0
20250311,164100,63293064350,21250,21250,21250,21250,0
20250311,164000,63293064350,21250,21250,21250,21250,0
20250311,163900,63293064350,21250,21250,21250,21250,0
20250311,163800,63293064350,21250,21250,21250,21250,0
20250311,163700,63293064350,21250,21250,21250,21250,0
20250311,163600,63293064350,21250,21250,21250,21250,0
20250311,163500,63293064350,21250,21250,21250,21250,0
20250311,163400,63293064350,21250,21250,21250,21250,0
20250311,163300,63293064350,21250,21250,21250,21250,0
20250311,163200,63293064350,21250,21250,21250,21250,0
20250311,163100,63293064350,21250,21250,21250,21250,0
20250311,163000,63293064350,21250,21250,21250,21250,0
20250311,162900,63293064350,21250,21250,21250,21250,0
20250311,162800,63293064350,21250,21250,21250,21250,0
20250311,162700,63293064350,21250,21250,21250,21250,45512
20250311,162600,63293064350,21250,21250,21250,21250,0
20250311,162500,63293064350,21250,21250,21250,21250,0
20250311,162400,63293064350,21250,21250,21250,21250,0
20250311,162300,63293064350,21250,21250,21250,21250,0
20250311,162200,63293064350,21250,21250,21250,21250,0
20250311,162100,63293064350,21250,21250,21250,21250,0
20250311,162000,63293064350,21250,21250,21250,21250,0
20250311,161900,63293064350,21250,21250,21250,21250,0
20250311,161800,63293064350,21250,21250,21250,21250,0
20250311,161700,63293064350,21250,21250,21250,21250,0
20250311,161600,63293064350,21250,21250,21250,21250,0
20250311,161500,63293064350,21250,21250,21250,21250,0
20250311,161400,63293064350,21250,21250,21250,21250,0
20250311,161300,63293064350,21250,21250,21250,21250,0
20250311,161200,63293064350,21250,21250,21250,21250,0
20250311,161100,63293064350,21250,21250,21250,21250,0
20250311,161000,63293064350,21250,21250,21250,21250,0
20250311,160900,63293064350,21250,21250,21250,21250,0
20250311,160800,63293064350,21250,21250,21250,21250,0
20250311,160700,63293064350,21250,21250,21250,21250,0
20250311,160600,63293064350,21250,21250,21250,21250,0
20250311,160500,63293064350,21250,21250,21250,21250,0
20250311,160400,63293064350,21250,21250,21250,21250,0
20250311,160300,63293064350,21250,21250,21250,21250,0
20250311,160200,63293064350,21250,21250,21250,21250,0
20250311,160100,63293064350,21250,21250,21250,21250,0
20250311,160000,63293064350,21250,21250,21250,21250,0
20250311,155900,63293064350,21250,21250,21250,21250,0
20250311,155800,63293064350,21250,21250,21250,21250,0
20250311,155700,63293064350,21250,21250,21250,21250,45512
20250311,155600,63293064350,21250,21250,21250,21250,0
20250311,155500,63293064350,21250,21250,21250,21250,0
20250311,155400,63293064350,21250,21250,21250,21250,0
20250311,155300,63293064350,21250,21250,21250,21250,0
20250311,155200,63293064350,21250,21250,21250,21250,0
20250311,155100,63293064350,21250,21250,21250,21250,0
20250311,155000,63293064350,21250,21250,21250,21250,0
20250311,154900,63293064350,21250,21250,21250,21250,0
20250311,154800,63293064350,21250,21250,21250,21250,0
20250311,154700,63293064350,21250,21250,21250,21250,0
20250311,154600,63293064350,21250,21250,21250,21250,0
20250311,154500,63293064350,21250,21250,21250,21250,0
20250311,154400,63293064350,21250,21250,21250,21250,0
20250311,154300,63293064350,21250,21250,21250,21250,0
20250311,154200,63293064350,21250,21250,21250,21250,0
20250311,154100,63293064350,21250,21250,21250,21250,0
20250311,154000,63293064350,21250,21250,21250,21250,0
20250311,153900,63293064350,21250,21250,21250,21250,0
20250311,153800,63293064350,21250,21250,21250,21250,0
20250311,153700,63293064350,21250,21250,21250,21250,0
20250311,153600,63293064350,21250,21250,21250,21250,0
20250311,153500,63293064350,21250,21250,21250,21250,0
20250311,153400,63293064350,21250,21250,21250,21250,0
20250311,153300,63293064350,21250,21250,21250,21250,0
20250311,153200,63293064350,21250,21250,21250,21250,0
20250311,153100,63293064350,21250,21250,21250,21250,0
20250311,153000,63293064350,21250,21250,21250,21250,45512
20250311,152900,62325934350,21300,21300,21300,21300,0
20250311,152800,62325934350,21300,21300,21300,21300,0
20250311,152700,62325934350,21300,21300,21300,21300,0
20250311,152600,62325934350,21300,21300,21300,21300,0
20250311,152500,62325934350,21300,21300,21300,21300,0
20250311,152400,62325934350,21300,21300,21300,21300,0
20250311,152300,62325934350,21300,21300,21300,21300,0
20250311,152200,62325934350,21300,21300,21300,21300,0
20250311,152100,62325934350,21300,21300,21300,21300,0
20250311,152000,62325934350,21300,21300,21300,21300,0
20250311,151900,62325934350,21300,21250,21300,21250,4915
20250311,151800,62221477875,21250,21300,21300,21250,4440
20250311,151700,62127125975,21250,21300,21300,21250,13071
20250311,151600,61849256925,21300,21300,21300,21250,4379
20250311,151500,61756135925,21300,21350,21350,21250,7566
20250311,151400,61595003125,21350,21300,21350,21300,5214
20250311,151300,61483881925,21300,21300,21300,21250,4576
20250311,151200,61386434600,21300,21300,21300,21250,12320
20250311,151100,61124047100,21300,21300,21300,21250,1837
20250311,151000,61084928850,21300,21250,21300,21200,3988
20250311,150900,61000126775,21300,21250,21300,21200,7689
20250311,150800,60836694225,21300,21200,21300,21200,11165
20250311,150700,60599465875,21250,21200,21250,21200,4949
20250311,150600,60494429125,21250,21200,21250,21200,2988
20250311,150500,60431011925,21250,21250,21300,21200,11698
20250311,150400,60182632850,21300,21250,21300,21250,3735
20250311,150300,60103139550,21300,21200,21300,21200,3981
20250311,150200,60018536375,21250,21200,21250,21200,1224
20250311,150100,59992569425,21200,21200,21250,21200,4534
20250311,150000,59896419200,21200,21250,21250,21200,2308
20250311,145900,59847443500,21200,21300,21300,21200,29007
20250311,145800,59231888850,21250,21250,21300,21250,3445
20250311,145700,59158530400,21250,21300,21300,21250,6809
20250311,145600,59013569400,21250,21300,21300,21250,2852
20250311,145500,58952855500,21250,21300,21300,21250,3225
20250311,145400,58884195075,21250,21300,21300,21250,2154
20250311,145300,58838329875,21250,21300,21300,21250,2385
20250311,145200,58787541475,21300,21300,21300,21250,1976
20250311,145100,58745489325,21300,21250,21300,21250,3109
20250311,145000,58679297275,21300,21350,21350,21250,15604
20250311,144900,58347030650,21350,21350,21350,21300,4177
20250311,144800,58257857500,21300,21350,21350,21300,4343
20250311,144700,58165195400,21300,21350,21350,21300,2342
20250311,144600,58115199850,21300,21350,21350,21300,3109
20250311,144500,58048846100,21350,21350,21350,21300,1806
20250311,144400,58010295225,21350,21350,21350,21300,1592
20250311,144300,57976312025,21300,21325,21350,21300,1121
20250311,144200,57952387075,21300,21400,21400,21300,8799
20250311,144100,57764460725,21350,21400,21400,21350,3643
20250311,144000,57686531575,21350,21375,21400,21350,3863
20250311,143900,57603872050,21350,21400,21400,21350,3258
20250311,143800,57534153725,21400,21400,21400,21350,4083
20250311,143700,57446794625,21350,21400,21400,21300,5773
20250311,143600,57323514925,21400,21400,21400,21350,9405
20250311,143500,57122528225,21350,21400,21400,21350,1032
20250311,143400,57100451975,21400,21400,21400,21350,8513
20250311,143300,56918285825,21375,21375,21400,21375,3308
20250311,143200,56847506350,21375,21350,21400,21300,1451
20250311,143100,56816523075,21350,21350,21350,21300,3763
20250311,143000,56736193475,21300,21350,21350,21300,3632
20250311,142900,56658680475,21300,21350,21350,21300,1580
20250311,142800,56624950025,21350,21350,21350,21300,4638
20250311,142700,56525986700,21350,21350,21350,21300,2614
20250311,142600,56470217850,21350,21350,21350,21300,2390
20250311,142500,56419210100,21350,21300,21350,21300,2659
20250311,142400,56362481150,21300,21300,21350,21250,1724
20250311,142300,56325754500,21300,21350,21350,21250,4139
20250311,142200,56237573200,21350,21300,21350,21250,2496
20250311,142100,56184410050,21250,21300,21300,21250,1894
20250311,142000,56144076800,21300,21300,21300,21250,2011
20250311,141900,56101297400,21250,21250,21300,21250,1822
20250311,141800,56062505625,21250,21250,21300,21200,7459
20250311,141700,55903974225,21250,21250,21250,21200,756
20250311,141600,55887913375,21250,21250,21250,21200,3583
20250311,141500,55811849375,21250,21250,21250,21200,2042
20250311,141400,55768480050,21250,21250,21250,21200,3854
20250311,141300,55686753650,21200,21150,21250,21150,7057
20250311,141200,55537195600,21200,21200,21200,21150,3400
20250311,141100,55465125150,21200,21200,21250,21150,4495
20250311,141000,55369820450,21250,21250,21250,21150,13780
20250311,140900,55077685250,21250,21250,21250,21200,7002
20250311,140800,54929131450,21200,21200,21250,21200,3885
20250311,140700,54846701400,21200,21250,21250,21200,1700
20250311,140600,54810619400,21250,21250,21250,21200,1556
20250311,140500,54777599975,21200,21250,21250,21200,6579
20250311,140400,54638062625,21200,21250,21250,21200,2210
20250311,140300,54591134075,21200,21250,21250,21200,1983
20250311,140200,54549065425,21200,21200,21250,21200,2225
20250311,140100,54501871675,21250,21250,21250,21200,5853
20250311,140000,54377733625,21200,21250,21250,21200,6577
20250311,135900,54238201700,21250,21250,21250,21200,4004
20250311,135800,54153266150,21200,21250,21250,21200,1339
20250311,135700,54124827500,21250,21225,21250,21200,2385
20250311,135600,54074184550,21200,21200,21250,21150,6303
20250311,135500,53940546500,21200,21200,21200,21150,3661
20250311,135400,53863040450,21200,21200,21200,21150,3734
20250311,135300,53783981650,21150,21200,21200,21150,3624
20250311,135200,53707248600,21150,21200,21200,21150,3220
20250311,135100,53639064500,21150,21200,21200,21150,7354
20250311,135000,53483403025,21200,21200,21200,21150,2779
20250311,134900,53424528025,21200,21200,21200,21150,5424
20250311,134800,53309774825,21150,21200,21200,21150,3906
20250311,134700,53227034275,21200,21200,21200,21150,2017
20250311,134600,53184323925,21200,21150,21200,21150,2511
20250311,134500,53131126600,21200,21300,21300,21150,60423
20250311,134400,51849426450,21250,21300,21300,21250,2314
20250311,134300,51800236175,21250,21300,21300,21250,8325
20250311,134200,51622996200,21250,21300,21300,21250,2294
20250311,134100,51574235050,21300,21300,21300,21250,1547
20250311,134000,51541327650,21300,21300,21300,21250,1211
20250311,133900,51515570075,21300,21300,21300,21250,850
20250311,133800,51497466950,21300,21300,21350,21250,4685
20250311,133700,51397675350,21350,21350,21350,21300,2322
20250311,133600,51348171650,21350,21350,21350,21250,18707
20250311,133500,50949621750,21350,21350,21350,21300,1273
20250311,133400,50922471150,21350,21350,21350,21300,1892
20250311,133300,50882153400,21300,21350,21350,21300,1122
20250311,133200,50858232950,21350,21300,21350,21300,1364
20250311,133100,50829163775,21300,21350,21350,21300,1712
20250311,133000,50792659250,21350,21350,21350,21300,940
20250311,132900,50772619550,21350,21350,21350,21300,1452
20250311,132800,50741662200,21350,21350,21350,21300,1241
20250311,132700,50715212450,21300,21350,21350,21300,631
20250311,132600,50701750000,21300,21300,21350,21300,610
20250311,132500,50688745525,21300,21350,21350,21300,1371
20250311,132400,50659499875,21300,21350,21350,21300,9747
20250311,132300,50451837125,21350,21350,21350,21300,3170
20250311,132200,50384172625,21350,21350,21350,21300,1089
20250311,132100,50360965975,21350,21300,21350,21250,1846
20250311,132000,50321613025,21250,21300,21300,21250,2858
20250311,131900,50260749675,21250,21300,21300,21250,7463
20250311,131800,50101804075,21250,21250,21300,21250,1131
20250311,131700,50077752225,21250,21300,21300,21250,1116
20250311,131600,50054010275,21300,21300,21300,21250,633
20250311,131500,50040553800,21300,21350,21350,21250,7114
20250311,131400,49889331450,21350,21350,21350,21250,3047
20250311,131300,49824398400,21350,21350,21350,21300,1704
20250311,131200,49788064700,21300,21275,21325,21250,6584
20250311,131100,49647853200,21250,21275,21275,21250,1357
20250311,131000,49619003800,21275,21300,21300,21250,354
20250311,130900,49611475950,21300,21300,21300,21250,2143
20250311,130800,49565878700,21250,21300,21300,21250,399
20250311,130700,49557391200,21300,21275,21300,21250,3655
20250311,130600,49479688125,21250,21300,21300,21250,676
20250311,130500,49465312825,21300,21300,21300,21250,3373
20250311,130400,49393595900,21250,21300,21300,21250,2403
20250311,130300,49342449150,21300,21300,21300,21250,1921
20250311,130200,49301583200,21300,21300,21300,21250,624
20250311,130100,49288295150,21250,21300,21300,21250,1494
20250311,130000,49256501250,21250,21250,21300,21250,2050
20250311,125900,49212839450,21250,21250,21300,21200,3285
20250311,125800,49143029250,21250,21250,21300,21250,1249
20250311,125700,49116460125,21250,21250,21300,21200,1297
20250311,125600,49088896425,21250,21300,21300,21200,9344
20250311,125500,48890316725,21300,21300,21300,21250,2192
20250311,125400,48843667075,21300,21300,21300,21250,3733
20250311,125300,48764313500,21250,21250,21300,21250,481
20250311,125200,48754079400,21250,21300,21300,21250,4512
20250311,125100,48658032750,21300,21300,21300,21250,1337
20250311,125000,48629562700,21250,21300,21300,21250,1919
20250311,124900,48588738350,21250,21300,21300,21250,8032
20250311,124800,48417696700,21250,21300,21300,21250,4214
20250311,124700,48328092550,21250,21250,21300,21250,2302
20250311,124600,48279130600,21300,21300,21300,21250,1648
20250311,124500,48244061175,21300,21250,21300,21250,1692
20250311,124400,48208059775,21300,21350,21350,21250,13113
20250311,124300,47928780675,21300,21350,21350,21300,1780
20250311,124200,47890856075,21300,21350,21350,21300,5583
20250311,124100,47771750125,21350,21300,21350,21300,1097
20250311,124000,47748372300,21300,21300,21350,21300,1932
20250311,123900,47707150100,21350,21350,21350,21300,2311
20250311,123800,47657914400,21325,21350,21350,21300,1556
20250311,123700,47624699400,21300,21400,21400,21300,1252
20250311,123600,47598007500,21400,21325,21400,21300,1119
20250311,123500,47574110925,21350,21400,21400,21350,2073
20250311,123400,47529842750,21400,21400,21400,21350,2926
20250311,123300,47467315600,21400,21350,21400,21300,3407
20250311,123200,47394575850,21350,21400,21400,21350,1970
20250311,123100,47352475350,21350,21400,21400,21300,2051
20250311,123000,47308683750,21400,21350,21400,21350,1632
20250311,122900,47273813950,21400,21400,21400,21350,433
20250311,122800,47264559225,21400,21350,21400,21350,3171
20250311,122700,47196801150,21350,21350,21350,21300,2790
20250311,122600,47137246575,21350,21350,21350,21300,4675
20250311,122500,47037449875,21350,21300,21400,21300,3465
20250311,122400,46963469225,21350,21400,21400,21300,18242
20250311,122300,46574336275,21350,21400,21400,21350,1459
20250311,122200,46543129225,21350,21400,21400,21350,668
20250311,122100,46528854775,21400,21400,21400,21350,1729
20250311,122000,46491895025,21400,21400,21400,21350,1656
20250311,121900,46456499275,21400,21400,21400,21350,1228
20250311,121800,46430256025,21350,21400,21400,21350,786
20250311,121700,46413460875,21400,21400,21400,21350,1147
20250311,121600,46388940075,21350,21400,21400,21350,1981
20250311,121500,46346628525,21400,21350,21400,21350,1371
20250311,121400,46317323975,21400,21400,21400,21350,2151
20250311,121300,46271357525,21400,21350,21400,21300,3968
20250311,121200,46186608175,21350,21400,21400,21350,3136
20250311,121100,46119613200,21375,21350,21400,21350,602
20250311,121000,46106733375,21350,21450,21450,21300,11886
20250311,120900,45852916025,21450,21400,21450,21350,4588
20250311,120800,45754697625,21400,21400,21400,21350,2191
20250311,120700,45707816375,21350,21400,21400,21350,3008
20250311,120600,45643540025,21350,21400,21400,21350,5537
20250311,120500,45525314525,21400,21400,21400,21350,2139
20250311,120400,45479597325,21350,21400,21400,21350,3177
20250311,120300,45411634800,21350,21350,21400,21350,719
20250311,120200,45396257350,21350,21300,21400,21300,2793
20250311,120100,45336633400,21300,21325,21350,21300,3600
20250311,120000,45259902175,21325,21350,21350,21300,2222
20250311,115900,45212568350,21350,21350,21350,21300,1010
20250311,115800,45191016200,21350,21375,21400,21300,24653
20250311,115700,44665562875,21350,21400,21400,21350,1255
20250311,115600,44638746625,21400,21350,21400,21350,1154
20250311,115500,44614087475,21350,21350,21400,21350,2494
20250311,115400,44560816025,21350,21400,21400,21350,2034
20250311,115300,44517375925,21350,21400,21400,21350,1310
20250311,115200,44489353675,21350,21400,21400,21350,1940
20250311,115100,44447887775,21400,21350,21400,21350,1095
20250311,115000,44424483125,21350,21400,21400,21350,1453
20250311,114900,44393440075,21350,21400,21400,21350,1330
20250311,114800,44365025200,21400,21400,21400,21350,889
20250311,114700,44346030350,21400,21350,21400,21300,3103
20250311,114600,44279794550,21350,21350,21350,21300,624
20250311,114500,44266480200,21350,21300,21350,21300,1331
20250311,114400,44238090725,21300,21300,21350,21300,813
20250311,114300,44220750575,21350,21350,21400,21300,6621
20250311,114200,44079396925,21350,21350,21400,21350,2702
20250311,114100,44021674575,21350,21400,21400,21350,1145
20250311,114000,43997219800,21400,21350,21400,21350,2808
20250311,113900,43937243600,21350,21400,21400,21350,1310
20250311,113800,43909258250,21400,21400,21400,21350,2052
20250311,113700,43865423600,21350,21350,21400,21350,372
20250311,113600,43857468500,21350,21400,21400,21350,2388
20250311,113500,43806406025,21350,21400,21450,21350,8017
20250311,113400,43634884875,21450,21450,21450,21350,5304
20250311,113300,43521337175,21450,21400,21450,21400,409
20250311,113200,43512574600,21400,21400,21450,21400,2096
20250311,113100,43467679625,21450,21400,21450,21350,1087
20250311,113000,43444401075,21350,21400,21400,21350,2569
20250311,112900,43389450775,21350,21450,21450,21350,7745
20250311,112800,43223794525,21400,21450,21450,21400,1626
20250311,112700,43188942100,21450,21400,21450,21350,2596
20250311,112600,43133421800,21400,21400,21400,21350,2412
20250311,112500,43081882350,21350,21400,21450,21350,3639
20250311,112400,43004004700,21450,21450,21450,21350,9157
20250311,112300,42808044375,21400,21350,21450,21350,5384
20250311,112200,42692825425,21400,21400,21400,21300,6543
20250311,112100,42552871025,21400,21400,21400,21300,2006
20250311,112000,42510040725,21300,21400,21400,21300,7245
20250311,111900,42355377075,21350,21400,21400,21350,1548
20250311,111800,42322309925,21400,21375,21400,21350,1219
20250311,111700,42296235600,21375,21350,21400,21300,1243
20250311,111600,42269667275,21350,21350,21400,21300,2154
20250311,111500,42223684425,21300,21350,21350,21300,1788
20250311,111400,42185542325,21300,21350,21350,21300,2034
20250311,111300,42142187100,21300,21375,21400,21300,2200
20250311,111200,42095215900,21350,21350,21400,21300,1257
20250311,111100,42068375250,21300,21400,21400,21300,635
20250311,111000,42054823800,21400,21300,21400,21250,2829
20250311,110900,41994539050,21250,21400,21400,21250,8485
20250311,110800,41813684800,21400,21400,21400,21350,8013
20250311,110700,41642217800,21400,21400,21400,21350,6226
20250311,110600,41509001200,21350,21400,21400,21350,997
20250311,110500,41487685325,21350,21350,21400,21350,2304
20250311,110400,41438473625,21400,21400,21400,21350,980
20250311,110300,41417541825,21350,21350,21400,21350,1604
20250311,110200,41383235800,21375,21400,21400,21350,2927
20250311,110100,41320680525,21400,21300,21400,21250,3940
20250311,110000,41236592625,21250,21350,21350,21250,1419
20250311,105900,41206364075,21300,21300,21300,21250,7229
20250311,105800,41052621425,21300,21300,21300,21250,1438
20250311,105700,41022038575,21250,21350,21350,21250,1544
20250311,105600,40989127825,21300,21300,21350,21250,1960
20250311,105500,40947380850,21250,21400,21400,21250,7136
20250311,105400,40795360000,21300,21350,21400,21300,2942
20250311,105300,40732569925,21350,21300,21400,21300,6374
20250311,105200,40596518025,21300,21350,21350,21250,4248
20250311,105100,40506048225,21300,21250,21350,21250,7265
20250311,105000,40351343125,21250,21300,21300,21250,2753
20250311,104900,40292775325,21300,21300,21300,21250,7650
20250311,104800,40129940825,21250,21300,21300,21250,1969
20250311,104700,40088079875,21250,21250,21300,21200,10389
20250311,104600,39867364500,21250,21200,21250,21100,3285
20250311,104500,39797688600,21150,21250,21250,21100,7497
20250311,104400,39638948575,21200,21200,21250,21000,50454
20250311,104300,38574475925,21200,21250,21250,21200,2117
20250311,104200,38529560100,21225,21150,21250,21150,6429
20250311,104100,38393364050,21150,21300,21300,21150,25088
20250311,104000,37860784850,21300,21250,21300,21200,6766
20250311,103900,37717033550,21200,21200,21250,21150,5555
20250311,103800,37599277675,21200,21200,21200,21150,14181
20250311,103700,37298756525,21150,21150,21150,21050,7147
20250311,103600,37147685975,21100,21150,21150,21050,5838
20250311,103500,37024495725,21100,21025,21150,21000,42966
20250311,103400,36118713600,21000,21025,21025,21000,31755
20250311,103300,35451812250,21025,21100,21100,21000,26532
20250311,103200,34893362950,21100,21100,21100,21050,8902
20250311,103100,34705936800,21100,21150,21200,21100,12486
20250311,103000,34442377000,21100,21200,21200,21100,8634
20250311,102900,34259779675,21150,21200,21200,21150,3523
20250311,102800,34185152325,21150,21200,21200,21150,4711
20250311,102700,34085465875,21150,21150,21200,21100,4041
20250311,102600,34000023825,21150,21200,21200,21100,4117
20250311,102500,33912941150,21150,21150,21200,21100,7939
20250311,102400,33745056700,21125,21100,21150,21100,3388
20250311,102300,33673507150,21150,21200,21200,21100,12798
20250311,102200,33402845725,21200,21150,21200,21100,4989
20250311,102100,33297278575,21150,21150,21200,21100,16243
20250311,102000,32953954175,21100,21100,21150,21050,10773
20250311,101900,32726929575,21075,21100,21150,21050,8255
20250311,101800,32552828675,21150,21150,21150,21100,4228
20250311,101700,32463589400,21150,21150,21150,21050,9396
20250311,101600,32265294275,21100,21200,21200,21100,8806
20250311,101500,32079272275,21200,21100,21200,21050,23316
20250311,101400,31586953275,21100,21100,21150,21050,9906
20250311,101300,31378075875,21100,21150,21150,21050,24220
20250311,101200,30868077050,21150,21100,21150,21050,18895
20250311,101100,30469397550,21100,21100,21150,21050,18163
20250311,101000,30086805425,21100,21100,21150,21050,14591
20250311,100900,29779017675,21100,21075,21100,21000,45621
20250311,100800,28818868750,21100,21150,21150,21000,75964
20250311,100700,27218882650,21150,21100,21200,21100,32352
20250311,100600,26535065750,21150,21250,21250,21100,58376
20250311,100500,25300099450,21200,21300,21300,21200,31871
20250311,100400,24623538150,21300,21350,21350,21250,9043
20250311,100300,24430964500,21300,21400,21400,21300,3421
20250311,100200,24357985800,21400,21350,21400,21300,1356
20250311,100100,24329022800,21300,21400,21450,21300,13580
20250311,100000,24038586925,21400,21400,21400,21350,2612
20250311,095900,23982795350,21400,21375,21400,21350,1166
20250311,095800,23957890600,21350,21350,21400,21300,2916
20250311,095700,23895668300,21350,21375,21375,21300,3006
20250311,095600,23831556950,21350,21300,21375,21300,4768
20250311,095500,23729834200,21300,21400,21400,21250,27368
20250311,095400,23147693800,21400,21300,21400,21250,33916
20250311,095300,22424989975,21300,21350,21400,21275,14827
20250311,095200,22108919150,21350,21300,21400,21250,13994
20250311,095100,21810790750,21250,21450,21450,21250,99201
20250311,095000,19693106000,21400,21500,21550,21400,39784
20250311,094900,18839495300,21500,21500,21550,21500,3145
20250311,094800,18771866700,21550,21550,21550,21500,5942
20250311,094700,18644051600,21500,21550,21600,21500,8709
20250311,094600,18456443350,21600,21550,21600,21500,3626
20250311,094500,18378324675,21550,21550,21550,21500,3228
20250311,094400,18308831100,21550,21600,21600,21450,35198
20250311,094300,17551868200,21600,21650,21650,21550,15212
20250311,094200,17223477500,21600,21675,21675,21600,23991
20250311,094100,16704614975,21675,21800,21800,21650,18962
20250311,094000,16292731925,21800,21750,21800,21750,8457
20250311,093900,16108693450,21750,21750,21750,21700,2478
20250311,093800,16054857550,21750,21750,21750,21700,3914
20250311,093700,15969770075,21700,21700,21750,21700,3329
20250311,093600,15897492400,21700,21750,21750,21650,3356
20250311,093500,15824743900,21750,21800,21800,21650,34485
20250311,093400,15075141500,21800,21800,21800,21750,13853
20250311,093300,14773210325,21775,21700,21800,21650,16694
20250311,093200,14410811125,21700,21650,21700,21600,9721
20250311,093100,14200388675,21600,21650,21650,21600,1850
20250311,093000,14160360025,21600,21650,21650,21600,1494
20250311,092900,14128032225,21600,21600,21600,21550,5556
20250311,092800,14008077700,21600,21600,21600,21550,1771
20250311,092700,13969839275,21550,21525,21625,21500,22910
20250311,092600,13475760150,21525,21550,21550,21500,9658
20250311,092500,13268012425,21550,21500,21550,21450,19554
20250311,092400,12847822000,21500,21550,21550,21450,22187
20250311,092300,12370811675,21500,21575,21575,21500,5296
20250311,092200,12256716575,21600,21550,21600,21500,10159
20250311,092100,12037880775,21525,21525,21550,21500,8839
20250311,092000,11847611925,21500,21600,21600,21500,9591
20250311,091900,11640938575,21600,21600,21600,21550,6571
20250311,091800,11499242200,21600,21600,21600,21550,2009
20250311,091700,11455877375,21550,21600,21600,21500,13312
20250311,091600,11168981425,21600,21550,21600,21500,15218
20250311,091500,10841584150,21500,21500,21600,21450,32178
20250311,091400,10149600150,21500,21450,21500,21400,4562
20250311,091300,10051811625,21450,21450,21500,21400,12206
20250311,091200,9790066875,21450,21475,21550,21400,41964
20250311,091100,8889616175,21450,21600,21650,21450,27320
20250311,091000,8301798850,21600,21650,21700,21500,48452
20250311,090900,7256213550,21650,21700,21700,21600,12467
20250311,090800,6986501125,21650,21750,21800,21650,17768
20250311,090700,6600542475,21750,21850,21900,21700,25117
20250311,090600,6052677175,21850,21700,21850,21700,21614
20250311,090500,5582663375,21700,21600,21700,21525,17511
20250311,090400,5204313025,21550,21600,21650,21500,31342
20250311,090300,4528555900,21600,21600,21700,21600,24246
20250311,090200,4004387850,21600,21750,21750,21600,27229
20250311,090100,3414078450,21750,21650,21750,21500,44290
20250311,090000,2456209625,21650,21400,21850,21400,113740
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 63293064350 21250 21250 21250 21250 45512
3 20250311 185600 63293064350 21250 21250 21250 21250 0
4 20250311 185500 63293064350 21250 21250 21250 21250 0
5 20250311 185400 63293064350 21250 21250 21250 21250 0
6 20250311 185300 63293064350 21250 21250 21250 21250 0
7 20250311 185200 63293064350 21250 21250 21250 21250 0
8 20250311 185100 63293064350 21250 21250 21250 21250 0
9 20250311 185000 63293064350 21250 21250 21250 21250 0
10 20250311 184900 63293064350 21250 21250 21250 21250 0
11 20250311 184800 63293064350 21250 21250 21250 21250 0
12 20250311 184700 63293064350 21250 21250 21250 21250 0
13 20250311 184600 63293064350 21250 21250 21250 21250 0
14 20250311 184500 63293064350 21250 21250 21250 21250 0
15 20250311 184400 63293064350 21250 21250 21250 21250 0
16 20250311 184300 63293064350 21250 21250 21250 21250 0
17 20250311 184200 63293064350 21250 21250 21250 21250 0
18 20250311 184100 63293064350 21250 21250 21250 21250 0
19 20250311 184000 63293064350 21250 21250 21250 21250 0
20 20250311 183900 63293064350 21250 21250 21250 21250 0
21 20250311 183800 63293064350 21250 21250 21250 21250 0
22 20250311 183700 63293064350 21250 21250 21250 21250 0
23 20250311 183600 63293064350 21250 21250 21250 21250 0
24 20250311 183500 63293064350 21250 21250 21250 21250 0
25 20250311 183400 63293064350 21250 21250 21250 21250 0
26 20250311 183300 63293064350 21250 21250 21250 21250 0
27 20250311 183200 63293064350 21250 21250 21250 21250 0
28 20250311 183100 63293064350 21250 21250 21250 21250 0
29 20250311 183000 63293064350 21250 21250 21250 21250 0
30 20250311 182900 63293064350 21250 21250 21250 21250 0
31 20250311 182800 63293064350 21250 21250 21250 21250 0
32 20250311 182700 63293064350 21250 21250 21250 21250 45512
33 20250311 182600 63293064350 21250 21250 21250 21250 0
34 20250311 182500 63293064350 21250 21250 21250 21250 0
35 20250311 182400 63293064350 21250 21250 21250 21250 0
36 20250311 182300 63293064350 21250 21250 21250 21250 0
37 20250311 182200 63293064350 21250 21250 21250 21250 0
38 20250311 182100 63293064350 21250 21250 21250 21250 0
39 20250311 182000 63293064350 21250 21250 21250 21250 0
40 20250311 181900 63293064350 21250 21250 21250 21250 0
41 20250311 181800 63293064350 21250 21250 21250 21250 0
42 20250311 181700 63293064350 21250 21250 21250 21250 0
43 20250311 181600 63293064350 21250 21250 21250 21250 0
44 20250311 181500 63293064350 21250 21250 21250 21250 0
45 20250311 181400 63293064350 21250 21250 21250 21250 0
46 20250311 181300 63293064350 21250 21250 21250 21250 0
47 20250311 181200 63293064350 21250 21250 21250 21250 0
48 20250311 181100 63293064350 21250 21250 21250 21250 0
49 20250311 181000 63293064350 21250 21250 21250 21250 0
50 20250311 180900 63293064350 21250 21250 21250 21250 0
51 20250311 180800 63293064350 21250 21250 21250 21250 0
52 20250311 180700 63293064350 21250 21250 21250 21250 0
53 20250311 180600 63293064350 21250 21250 21250 21250 0
54 20250311 180500 63293064350 21250 21250 21250 21250 0
55 20250311 180400 63293064350 21250 21250 21250 21250 0
56 20250311 180300 63293064350 21250 21250 21250 21250 0
57 20250311 180200 63293064350 21250 21250 21250 21250 0
58 20250311 180100 63293064350 21250 21250 21250 21250 0
59 20250311 180000 63293064350 21250 21250 21250 21250 0
60 20250311 175900 63293064350 21250 21250 21250 21250 0
61 20250311 175800 63293064350 21250 21250 21250 21250 0
62 20250311 175700 63293064350 21250 21250 21250 21250 45512
63 20250311 175600 63293064350 21250 21250 21250 21250 0
64 20250311 175500 63293064350 21250 21250 21250 21250 0
65 20250311 175400 63293064350 21250 21250 21250 21250 0
66 20250311 175300 63293064350 21250 21250 21250 21250 0
67 20250311 175200 63293064350 21250 21250 21250 21250 0
68 20250311 175100 63293064350 21250 21250 21250 21250 0
69 20250311 175000 63293064350 21250 21250 21250 21250 0
70 20250311 174900 63293064350 21250 21250 21250 21250 0
71 20250311 174800 63293064350 21250 21250 21250 21250 0
72 20250311 174700 63293064350 21250 21250 21250 21250 0
73 20250311 174600 63293064350 21250 21250 21250 21250 0
74 20250311 174500 63293064350 21250 21250 21250 21250 0
75 20250311 174400 63293064350 21250 21250 21250 21250 0
76 20250311 174300 63293064350 21250 21250 21250 21250 0
77 20250311 174200 63293064350 21250 21250 21250 21250 0
78 20250311 174100 63293064350 21250 21250 21250 21250 0
79 20250311 174000 63293064350 21250 21250 21250 21250 0
80 20250311 173900 63293064350 21250 21250 21250 21250 0
81 20250311 173800 63293064350 21250 21250 21250 21250 0
82 20250311 173700 63293064350 21250 21250 21250 21250 0
83 20250311 173600 63293064350 21250 21250 21250 21250 0
84 20250311 173500 63293064350 21250 21250 21250 21250 0
85 20250311 173400 63293064350 21250 21250 21250 21250 0
86 20250311 173300 63293064350 21250 21250 21250 21250 0
87 20250311 173200 63293064350 21250 21250 21250 21250 0
88 20250311 173100 63293064350 21250 21250 21250 21250 0
89 20250311 173000 63293064350 21250 21250 21250 21250 0
90 20250311 172900 63293064350 21250 21250 21250 21250 0
91 20250311 172800 63293064350 21250 21250 21250 21250 0
92 20250311 172700 63293064350 21250 21250 21250 21250 45512
93 20250311 172600 63293064350 21250 21250 21250 21250 0
94 20250311 172500 63293064350 21250 21250 21250 21250 0
95 20250311 172400 63293064350 21250 21250 21250 21250 0
96 20250311 172300 63293064350 21250 21250 21250 21250 0
97 20250311 172200 63293064350 21250 21250 21250 21250 0
98 20250311 172100 63293064350 21250 21250 21250 21250 0
99 20250311 172000 63293064350 21250 21250 21250 21250 0
100 20250311 171900 63293064350 21250 21250 21250 21250 0
101 20250311 171800 63293064350 21250 21250 21250 21250 0
102 20250311 171700 63293064350 21250 21250 21250 21250 0
103 20250311 171600 63293064350 21250 21250 21250 21250 0
104 20250311 171500 63293064350 21250 21250 21250 21250 0
105 20250311 171400 63293064350 21250 21250 21250 21250 0
106 20250311 171300 63293064350 21250 21250 21250 21250 0
107 20250311 171200 63293064350 21250 21250 21250 21250 0
108 20250311 171100 63293064350 21250 21250 21250 21250 0
109 20250311 171000 63293064350 21250 21250 21250 21250 0
110 20250311 170900 63293064350 21250 21250 21250 21250 0
111 20250311 170800 63293064350 21250 21250 21250 21250 0
112 20250311 170700 63293064350 21250 21250 21250 21250 0
113 20250311 170600 63293064350 21250 21250 21250 21250 0
114 20250311 170500 63293064350 21250 21250 21250 21250 0
115 20250311 170400 63293064350 21250 21250 21250 21250 0
116 20250311 170300 63293064350 21250 21250 21250 21250 0
117 20250311 170200 63293064350 21250 21250 21250 21250 0
118 20250311 170100 63293064350 21250 21250 21250 21250 0
119 20250311 170000 63293064350 21250 21250 21250 21250 0
120 20250311 165900 63293064350 21250 21250 21250 21250 0
121 20250311 165800 63293064350 21250 21250 21250 21250 0
122 20250311 165700 63293064350 21250 21250 21250 21250 45512
123 20250311 165600 63293064350 21250 21250 21250 21250 0
124 20250311 165500 63293064350 21250 21250 21250 21250 0
125 20250311 165400 63293064350 21250 21250 21250 21250 0
126 20250311 165300 63293064350 21250 21250 21250 21250 0
127 20250311 165200 63293064350 21250 21250 21250 21250 0
128 20250311 165100 63293064350 21250 21250 21250 21250 0
129 20250311 165000 63293064350 21250 21250 21250 21250 0
130 20250311 164900 63293064350 21250 21250 21250 21250 0
131 20250311 164800 63293064350 21250 21250 21250 21250 0
132 20250311 164700 63293064350 21250 21250 21250 21250 0
133 20250311 164600 63293064350 21250 21250 21250 21250 0
134 20250311 164500 63293064350 21250 21250 21250 21250 0
135 20250311 164400 63293064350 21250 21250 21250 21250 0
136 20250311 164300 63293064350 21250 21250 21250 21250 0
137 20250311 164200 63293064350 21250 21250 21250 21250 0
138 20250311 164100 63293064350 21250 21250 21250 21250 0
139 20250311 164000 63293064350 21250 21250 21250 21250 0
140 20250311 163900 63293064350 21250 21250 21250 21250 0
141 20250311 163800 63293064350 21250 21250 21250 21250 0
142 20250311 163700 63293064350 21250 21250 21250 21250 0
143 20250311 163600 63293064350 21250 21250 21250 21250 0
144 20250311 163500 63293064350 21250 21250 21250 21250 0
145 20250311 163400 63293064350 21250 21250 21250 21250 0
146 20250311 163300 63293064350 21250 21250 21250 21250 0
147 20250311 163200 63293064350 21250 21250 21250 21250 0
148 20250311 163100 63293064350 21250 21250 21250 21250 0
149 20250311 163000 63293064350 21250 21250 21250 21250 0
150 20250311 162900 63293064350 21250 21250 21250 21250 0
151 20250311 162800 63293064350 21250 21250 21250 21250 0
152 20250311 162700 63293064350 21250 21250 21250 21250 45512
153 20250311 162600 63293064350 21250 21250 21250 21250 0
154 20250311 162500 63293064350 21250 21250 21250 21250 0
155 20250311 162400 63293064350 21250 21250 21250 21250 0
156 20250311 162300 63293064350 21250 21250 21250 21250 0
157 20250311 162200 63293064350 21250 21250 21250 21250 0
158 20250311 162100 63293064350 21250 21250 21250 21250 0
159 20250311 162000 63293064350 21250 21250 21250 21250 0
160 20250311 161900 63293064350 21250 21250 21250 21250 0
161 20250311 161800 63293064350 21250 21250 21250 21250 0
162 20250311 161700 63293064350 21250 21250 21250 21250 0
163 20250311 161600 63293064350 21250 21250 21250 21250 0
164 20250311 161500 63293064350 21250 21250 21250 21250 0
165 20250311 161400 63293064350 21250 21250 21250 21250 0
166 20250311 161300 63293064350 21250 21250 21250 21250 0
167 20250311 161200 63293064350 21250 21250 21250 21250 0
168 20250311 161100 63293064350 21250 21250 21250 21250 0
169 20250311 161000 63293064350 21250 21250 21250 21250 0
170 20250311 160900 63293064350 21250 21250 21250 21250 0
171 20250311 160800 63293064350 21250 21250 21250 21250 0
172 20250311 160700 63293064350 21250 21250 21250 21250 0
173 20250311 160600 63293064350 21250 21250 21250 21250 0
174 20250311 160500 63293064350 21250 21250 21250 21250 0
175 20250311 160400 63293064350 21250 21250 21250 21250 0
176 20250311 160300 63293064350 21250 21250 21250 21250 0
177 20250311 160200 63293064350 21250 21250 21250 21250 0
178 20250311 160100 63293064350 21250 21250 21250 21250 0
179 20250311 160000 63293064350 21250 21250 21250 21250 0
180 20250311 155900 63293064350 21250 21250 21250 21250 0
181 20250311 155800 63293064350 21250 21250 21250 21250 0
182 20250311 155700 63293064350 21250 21250 21250 21250 45512
183 20250311 155600 63293064350 21250 21250 21250 21250 0
184 20250311 155500 63293064350 21250 21250 21250 21250 0
185 20250311 155400 63293064350 21250 21250 21250 21250 0
186 20250311 155300 63293064350 21250 21250 21250 21250 0
187 20250311 155200 63293064350 21250 21250 21250 21250 0
188 20250311 155100 63293064350 21250 21250 21250 21250 0
189 20250311 155000 63293064350 21250 21250 21250 21250 0
190 20250311 154900 63293064350 21250 21250 21250 21250 0
191 20250311 154800 63293064350 21250 21250 21250 21250 0
192 20250311 154700 63293064350 21250 21250 21250 21250 0
193 20250311 154600 63293064350 21250 21250 21250 21250 0
194 20250311 154500 63293064350 21250 21250 21250 21250 0
195 20250311 154400 63293064350 21250 21250 21250 21250 0
196 20250311 154300 63293064350 21250 21250 21250 21250 0
197 20250311 154200 63293064350 21250 21250 21250 21250 0
198 20250311 154100 63293064350 21250 21250 21250 21250 0
199 20250311 154000 63293064350 21250 21250 21250 21250 0
200 20250311 153900 63293064350 21250 21250 21250 21250 0
201 20250311 153800 63293064350 21250 21250 21250 21250 0
202 20250311 153700 63293064350 21250 21250 21250 21250 0
203 20250311 153600 63293064350 21250 21250 21250 21250 0
204 20250311 153500 63293064350 21250 21250 21250 21250 0
205 20250311 153400 63293064350 21250 21250 21250 21250 0
206 20250311 153300 63293064350 21250 21250 21250 21250 0
207 20250311 153200 63293064350 21250 21250 21250 21250 0
208 20250311 153100 63293064350 21250 21250 21250 21250 0
209 20250311 153000 63293064350 21250 21250 21250 21250 45512
210 20250311 152900 62325934350 21300 21300 21300 21300 0
211 20250311 152800 62325934350 21300 21300 21300 21300 0
212 20250311 152700 62325934350 21300 21300 21300 21300 0
213 20250311 152600 62325934350 21300 21300 21300 21300 0
214 20250311 152500 62325934350 21300 21300 21300 21300 0
215 20250311 152400 62325934350 21300 21300 21300 21300 0
216 20250311 152300 62325934350 21300 21300 21300 21300 0
217 20250311 152200 62325934350 21300 21300 21300 21300 0
218 20250311 152100 62325934350 21300 21300 21300 21300 0
219 20250311 152000 62325934350 21300 21300 21300 21300 0
220 20250311 151900 62325934350 21300 21250 21300 21250 4915
221 20250311 151800 62221477875 21250 21300 21300 21250 4440
222 20250311 151700 62127125975 21250 21300 21300 21250 13071
223 20250311 151600 61849256925 21300 21300 21300 21250 4379
224 20250311 151500 61756135925 21300 21350 21350 21250 7566
225 20250311 151400 61595003125 21350 21300 21350 21300 5214
226 20250311 151300 61483881925 21300 21300 21300 21250 4576
227 20250311 151200 61386434600 21300 21300 21300 21250 12320
228 20250311 151100 61124047100 21300 21300 21300 21250 1837
229 20250311 151000 61084928850 21300 21250 21300 21200 3988
230 20250311 150900 61000126775 21300 21250 21300 21200 7689
231 20250311 150800 60836694225 21300 21200 21300 21200 11165
232 20250311 150700 60599465875 21250 21200 21250 21200 4949
233 20250311 150600 60494429125 21250 21200 21250 21200 2988
234 20250311 150500 60431011925 21250 21250 21300 21200 11698
235 20250311 150400 60182632850 21300 21250 21300 21250 3735
236 20250311 150300 60103139550 21300 21200 21300 21200 3981
237 20250311 150200 60018536375 21250 21200 21250 21200 1224
238 20250311 150100 59992569425 21200 21200 21250 21200 4534
239 20250311 150000 59896419200 21200 21250 21250 21200 2308
240 20250311 145900 59847443500 21200 21300 21300 21200 29007
241 20250311 145800 59231888850 21250 21250 21300 21250 3445
242 20250311 145700 59158530400 21250 21300 21300 21250 6809
243 20250311 145600 59013569400 21250 21300 21300 21250 2852
244 20250311 145500 58952855500 21250 21300 21300 21250 3225
245 20250311 145400 58884195075 21250 21300 21300 21250 2154
246 20250311 145300 58838329875 21250 21300 21300 21250 2385
247 20250311 145200 58787541475 21300 21300 21300 21250 1976
248 20250311 145100 58745489325 21300 21250 21300 21250 3109
249 20250311 145000 58679297275 21300 21350 21350 21250 15604
250 20250311 144900 58347030650 21350 21350 21350 21300 4177
251 20250311 144800 58257857500 21300 21350 21350 21300 4343
252 20250311 144700 58165195400 21300 21350 21350 21300 2342
253 20250311 144600 58115199850 21300 21350 21350 21300 3109
254 20250311 144500 58048846100 21350 21350 21350 21300 1806
255 20250311 144400 58010295225 21350 21350 21350 21300 1592
256 20250311 144300 57976312025 21300 21325 21350 21300 1121
257 20250311 144200 57952387075 21300 21400 21400 21300 8799
258 20250311 144100 57764460725 21350 21400 21400 21350 3643
259 20250311 144000 57686531575 21350 21375 21400 21350 3863
260 20250311 143900 57603872050 21350 21400 21400 21350 3258
261 20250311 143800 57534153725 21400 21400 21400 21350 4083
262 20250311 143700 57446794625 21350 21400 21400 21300 5773
263 20250311 143600 57323514925 21400 21400 21400 21350 9405
264 20250311 143500 57122528225 21350 21400 21400 21350 1032
265 20250311 143400 57100451975 21400 21400 21400 21350 8513
266 20250311 143300 56918285825 21375 21375 21400 21375 3308
267 20250311 143200 56847506350 21375 21350 21400 21300 1451
268 20250311 143100 56816523075 21350 21350 21350 21300 3763
269 20250311 143000 56736193475 21300 21350 21350 21300 3632
270 20250311 142900 56658680475 21300 21350 21350 21300 1580
271 20250311 142800 56624950025 21350 21350 21350 21300 4638
272 20250311 142700 56525986700 21350 21350 21350 21300 2614
273 20250311 142600 56470217850 21350 21350 21350 21300 2390
274 20250311 142500 56419210100 21350 21300 21350 21300 2659
275 20250311 142400 56362481150 21300 21300 21350 21250 1724
276 20250311 142300 56325754500 21300 21350 21350 21250 4139
277 20250311 142200 56237573200 21350 21300 21350 21250 2496
278 20250311 142100 56184410050 21250 21300 21300 21250 1894
279 20250311 142000 56144076800 21300 21300 21300 21250 2011
280 20250311 141900 56101297400 21250 21250 21300 21250 1822
281 20250311 141800 56062505625 21250 21250 21300 21200 7459
282 20250311 141700 55903974225 21250 21250 21250 21200 756
283 20250311 141600 55887913375 21250 21250 21250 21200 3583
284 20250311 141500 55811849375 21250 21250 21250 21200 2042
285 20250311 141400 55768480050 21250 21250 21250 21200 3854
286 20250311 141300 55686753650 21200 21150 21250 21150 7057
287 20250311 141200 55537195600 21200 21200 21200 21150 3400
288 20250311 141100 55465125150 21200 21200 21250 21150 4495
289 20250311 141000 55369820450 21250 21250 21250 21150 13780
290 20250311 140900 55077685250 21250 21250 21250 21200 7002
291 20250311 140800 54929131450 21200 21200 21250 21200 3885
292 20250311 140700 54846701400 21200 21250 21250 21200 1700
293 20250311 140600 54810619400 21250 21250 21250 21200 1556
294 20250311 140500 54777599975 21200 21250 21250 21200 6579
295 20250311 140400 54638062625 21200 21250 21250 21200 2210
296 20250311 140300 54591134075 21200 21250 21250 21200 1983
297 20250311 140200 54549065425 21200 21200 21250 21200 2225
298 20250311 140100 54501871675 21250 21250 21250 21200 5853
299 20250311 140000 54377733625 21200 21250 21250 21200 6577
300 20250311 135900 54238201700 21250 21250 21250 21200 4004
301 20250311 135800 54153266150 21200 21250 21250 21200 1339
302 20250311 135700 54124827500 21250 21225 21250 21200 2385
303 20250311 135600 54074184550 21200 21200 21250 21150 6303
304 20250311 135500 53940546500 21200 21200 21200 21150 3661
305 20250311 135400 53863040450 21200 21200 21200 21150 3734
306 20250311 135300 53783981650 21150 21200 21200 21150 3624
307 20250311 135200 53707248600 21150 21200 21200 21150 3220
308 20250311 135100 53639064500 21150 21200 21200 21150 7354
309 20250311 135000 53483403025 21200 21200 21200 21150 2779
310 20250311 134900 53424528025 21200 21200 21200 21150 5424
311 20250311 134800 53309774825 21150 21200 21200 21150 3906
312 20250311 134700 53227034275 21200 21200 21200 21150 2017
313 20250311 134600 53184323925 21200 21150 21200 21150 2511
314 20250311 134500 53131126600 21200 21300 21300 21150 60423
315 20250311 134400 51849426450 21250 21300 21300 21250 2314
316 20250311 134300 51800236175 21250 21300 21300 21250 8325
317 20250311 134200 51622996200 21250 21300 21300 21250 2294
318 20250311 134100 51574235050 21300 21300 21300 21250 1547
319 20250311 134000 51541327650 21300 21300 21300 21250 1211
320 20250311 133900 51515570075 21300 21300 21300 21250 850
321 20250311 133800 51497466950 21300 21300 21350 21250 4685
322 20250311 133700 51397675350 21350 21350 21350 21300 2322
323 20250311 133600 51348171650 21350 21350 21350 21250 18707
324 20250311 133500 50949621750 21350 21350 21350 21300 1273
325 20250311 133400 50922471150 21350 21350 21350 21300 1892
326 20250311 133300 50882153400 21300 21350 21350 21300 1122
327 20250311 133200 50858232950 21350 21300 21350 21300 1364
328 20250311 133100 50829163775 21300 21350 21350 21300 1712
329 20250311 133000 50792659250 21350 21350 21350 21300 940
330 20250311 132900 50772619550 21350 21350 21350 21300 1452
331 20250311 132800 50741662200 21350 21350 21350 21300 1241
332 20250311 132700 50715212450 21300 21350 21350 21300 631
333 20250311 132600 50701750000 21300 21300 21350 21300 610
334 20250311 132500 50688745525 21300 21350 21350 21300 1371
335 20250311 132400 50659499875 21300 21350 21350 21300 9747
336 20250311 132300 50451837125 21350 21350 21350 21300 3170
337 20250311 132200 50384172625 21350 21350 21350 21300 1089
338 20250311 132100 50360965975 21350 21300 21350 21250 1846
339 20250311 132000 50321613025 21250 21300 21300 21250 2858
340 20250311 131900 50260749675 21250 21300 21300 21250 7463
341 20250311 131800 50101804075 21250 21250 21300 21250 1131
342 20250311 131700 50077752225 21250 21300 21300 21250 1116
343 20250311 131600 50054010275 21300 21300 21300 21250 633
344 20250311 131500 50040553800 21300 21350 21350 21250 7114
345 20250311 131400 49889331450 21350 21350 21350 21250 3047
346 20250311 131300 49824398400 21350 21350 21350 21300 1704
347 20250311 131200 49788064700 21300 21275 21325 21250 6584
348 20250311 131100 49647853200 21250 21275 21275 21250 1357
349 20250311 131000 49619003800 21275 21300 21300 21250 354
350 20250311 130900 49611475950 21300 21300 21300 21250 2143
351 20250311 130800 49565878700 21250 21300 21300 21250 399
352 20250311 130700 49557391200 21300 21275 21300 21250 3655
353 20250311 130600 49479688125 21250 21300 21300 21250 676
354 20250311 130500 49465312825 21300 21300 21300 21250 3373
355 20250311 130400 49393595900 21250 21300 21300 21250 2403
356 20250311 130300 49342449150 21300 21300 21300 21250 1921
357 20250311 130200 49301583200 21300 21300 21300 21250 624
358 20250311 130100 49288295150 21250 21300 21300 21250 1494
359 20250311 130000 49256501250 21250 21250 21300 21250 2050
360 20250311 125900 49212839450 21250 21250 21300 21200 3285
361 20250311 125800 49143029250 21250 21250 21300 21250 1249
362 20250311 125700 49116460125 21250 21250 21300 21200 1297
363 20250311 125600 49088896425 21250 21300 21300 21200 9344
364 20250311 125500 48890316725 21300 21300 21300 21250 2192
365 20250311 125400 48843667075 21300 21300 21300 21250 3733
366 20250311 125300 48764313500 21250 21250 21300 21250 481
367 20250311 125200 48754079400 21250 21300 21300 21250 4512
368 20250311 125100 48658032750 21300 21300 21300 21250 1337
369 20250311 125000 48629562700 21250 21300 21300 21250 1919
370 20250311 124900 48588738350 21250 21300 21300 21250 8032
371 20250311 124800 48417696700 21250 21300 21300 21250 4214
372 20250311 124700 48328092550 21250 21250 21300 21250 2302
373 20250311 124600 48279130600 21300 21300 21300 21250 1648
374 20250311 124500 48244061175 21300 21250 21300 21250 1692
375 20250311 124400 48208059775 21300 21350 21350 21250 13113
376 20250311 124300 47928780675 21300 21350 21350 21300 1780
377 20250311 124200 47890856075 21300 21350 21350 21300 5583
378 20250311 124100 47771750125 21350 21300 21350 21300 1097
379 20250311 124000 47748372300 21300 21300 21350 21300 1932
380 20250311 123900 47707150100 21350 21350 21350 21300 2311
381 20250311 123800 47657914400 21325 21350 21350 21300 1556
382 20250311 123700 47624699400 21300 21400 21400 21300 1252
383 20250311 123600 47598007500 21400 21325 21400 21300 1119
384 20250311 123500 47574110925 21350 21400 21400 21350 2073
385 20250311 123400 47529842750 21400 21400 21400 21350 2926
386 20250311 123300 47467315600 21400 21350 21400 21300 3407
387 20250311 123200 47394575850 21350 21400 21400 21350 1970
388 20250311 123100 47352475350 21350 21400 21400 21300 2051
389 20250311 123000 47308683750 21400 21350 21400 21350 1632
390 20250311 122900 47273813950 21400 21400 21400 21350 433
391 20250311 122800 47264559225 21400 21350 21400 21350 3171
392 20250311 122700 47196801150 21350 21350 21350 21300 2790
393 20250311 122600 47137246575 21350 21350 21350 21300 4675
394 20250311 122500 47037449875 21350 21300 21400 21300 3465
395 20250311 122400 46963469225 21350 21400 21400 21300 18242
396 20250311 122300 46574336275 21350 21400 21400 21350 1459
397 20250311 122200 46543129225 21350 21400 21400 21350 668
398 20250311 122100 46528854775 21400 21400 21400 21350 1729
399 20250311 122000 46491895025 21400 21400 21400 21350 1656
400 20250311 121900 46456499275 21400 21400 21400 21350 1228
401 20250311 121800 46430256025 21350 21400 21400 21350 786
402 20250311 121700 46413460875 21400 21400 21400 21350 1147
403 20250311 121600 46388940075 21350 21400 21400 21350 1981
404 20250311 121500 46346628525 21400 21350 21400 21350 1371
405 20250311 121400 46317323975 21400 21400 21400 21350 2151
406 20250311 121300 46271357525 21400 21350 21400 21300 3968
407 20250311 121200 46186608175 21350 21400 21400 21350 3136
408 20250311 121100 46119613200 21375 21350 21400 21350 602
409 20250311 121000 46106733375 21350 21450 21450 21300 11886
410 20250311 120900 45852916025 21450 21400 21450 21350 4588
411 20250311 120800 45754697625 21400 21400 21400 21350 2191
412 20250311 120700 45707816375 21350 21400 21400 21350 3008
413 20250311 120600 45643540025 21350 21400 21400 21350 5537
414 20250311 120500 45525314525 21400 21400 21400 21350 2139
415 20250311 120400 45479597325 21350 21400 21400 21350 3177
416 20250311 120300 45411634800 21350 21350 21400 21350 719
417 20250311 120200 45396257350 21350 21300 21400 21300 2793
418 20250311 120100 45336633400 21300 21325 21350 21300 3600
419 20250311 120000 45259902175 21325 21350 21350 21300 2222
420 20250311 115900 45212568350 21350 21350 21350 21300 1010
421 20250311 115800 45191016200 21350 21375 21400 21300 24653
422 20250311 115700 44665562875 21350 21400 21400 21350 1255
423 20250311 115600 44638746625 21400 21350 21400 21350 1154
424 20250311 115500 44614087475 21350 21350 21400 21350 2494
425 20250311 115400 44560816025 21350 21400 21400 21350 2034
426 20250311 115300 44517375925 21350 21400 21400 21350 1310
427 20250311 115200 44489353675 21350 21400 21400 21350 1940
428 20250311 115100 44447887775 21400 21350 21400 21350 1095
429 20250311 115000 44424483125 21350 21400 21400 21350 1453
430 20250311 114900 44393440075 21350 21400 21400 21350 1330
431 20250311 114800 44365025200 21400 21400 21400 21350 889
432 20250311 114700 44346030350 21400 21350 21400 21300 3103
433 20250311 114600 44279794550 21350 21350 21350 21300 624
434 20250311 114500 44266480200 21350 21300 21350 21300 1331
435 20250311 114400 44238090725 21300 21300 21350 21300 813
436 20250311 114300 44220750575 21350 21350 21400 21300 6621
437 20250311 114200 44079396925 21350 21350 21400 21350 2702
438 20250311 114100 44021674575 21350 21400 21400 21350 1145
439 20250311 114000 43997219800 21400 21350 21400 21350 2808
440 20250311 113900 43937243600 21350 21400 21400 21350 1310
441 20250311 113800 43909258250 21400 21400 21400 21350 2052
442 20250311 113700 43865423600 21350 21350 21400 21350 372
443 20250311 113600 43857468500 21350 21400 21400 21350 2388
444 20250311 113500 43806406025 21350 21400 21450 21350 8017
445 20250311 113400 43634884875 21450 21450 21450 21350 5304
446 20250311 113300 43521337175 21450 21400 21450 21400 409
447 20250311 113200 43512574600 21400 21400 21450 21400 2096
448 20250311 113100 43467679625 21450 21400 21450 21350 1087
449 20250311 113000 43444401075 21350 21400 21400 21350 2569
450 20250311 112900 43389450775 21350 21450 21450 21350 7745
451 20250311 112800 43223794525 21400 21450 21450 21400 1626
452 20250311 112700 43188942100 21450 21400 21450 21350 2596
453 20250311 112600 43133421800 21400 21400 21400 21350 2412
454 20250311 112500 43081882350 21350 21400 21450 21350 3639
455 20250311 112400 43004004700 21450 21450 21450 21350 9157
456 20250311 112300 42808044375 21400 21350 21450 21350 5384
457 20250311 112200 42692825425 21400 21400 21400 21300 6543
458 20250311 112100 42552871025 21400 21400 21400 21300 2006
459 20250311 112000 42510040725 21300 21400 21400 21300 7245
460 20250311 111900 42355377075 21350 21400 21400 21350 1548
461 20250311 111800 42322309925 21400 21375 21400 21350 1219
462 20250311 111700 42296235600 21375 21350 21400 21300 1243
463 20250311 111600 42269667275 21350 21350 21400 21300 2154
464 20250311 111500 42223684425 21300 21350 21350 21300 1788
465 20250311 111400 42185542325 21300 21350 21350 21300 2034
466 20250311 111300 42142187100 21300 21375 21400 21300 2200
467 20250311 111200 42095215900 21350 21350 21400 21300 1257
468 20250311 111100 42068375250 21300 21400 21400 21300 635
469 20250311 111000 42054823800 21400 21300 21400 21250 2829
470 20250311 110900 41994539050 21250 21400 21400 21250 8485
471 20250311 110800 41813684800 21400 21400 21400 21350 8013
472 20250311 110700 41642217800 21400 21400 21400 21350 6226
473 20250311 110600 41509001200 21350 21400 21400 21350 997
474 20250311 110500 41487685325 21350 21350 21400 21350 2304
475 20250311 110400 41438473625 21400 21400 21400 21350 980
476 20250311 110300 41417541825 21350 21350 21400 21350 1604
477 20250311 110200 41383235800 21375 21400 21400 21350 2927
478 20250311 110100 41320680525 21400 21300 21400 21250 3940
479 20250311 110000 41236592625 21250 21350 21350 21250 1419
480 20250311 105900 41206364075 21300 21300 21300 21250 7229
481 20250311 105800 41052621425 21300 21300 21300 21250 1438
482 20250311 105700 41022038575 21250 21350 21350 21250 1544
483 20250311 105600 40989127825 21300 21300 21350 21250 1960
484 20250311 105500 40947380850 21250 21400 21400 21250 7136
485 20250311 105400 40795360000 21300 21350 21400 21300 2942
486 20250311 105300 40732569925 21350 21300 21400 21300 6374
487 20250311 105200 40596518025 21300 21350 21350 21250 4248
488 20250311 105100 40506048225 21300 21250 21350 21250 7265
489 20250311 105000 40351343125 21250 21300 21300 21250 2753
490 20250311 104900 40292775325 21300 21300 21300 21250 7650
491 20250311 104800 40129940825 21250 21300 21300 21250 1969
492 20250311 104700 40088079875 21250 21250 21300 21200 10389
493 20250311 104600 39867364500 21250 21200 21250 21100 3285
494 20250311 104500 39797688600 21150 21250 21250 21100 7497
495 20250311 104400 39638948575 21200 21200 21250 21000 50454
496 20250311 104300 38574475925 21200 21250 21250 21200 2117
497 20250311 104200 38529560100 21225 21150 21250 21150 6429
498 20250311 104100 38393364050 21150 21300 21300 21150 25088
499 20250311 104000 37860784850 21300 21250 21300 21200 6766
500 20250311 103900 37717033550 21200 21200 21250 21150 5555
501 20250311 103800 37599277675 21200 21200 21200 21150 14181
502 20250311 103700 37298756525 21150 21150 21150 21050 7147
503 20250311 103600 37147685975 21100 21150 21150 21050 5838
504 20250311 103500 37024495725 21100 21025 21150 21000 42966
505 20250311 103400 36118713600 21000 21025 21025 21000 31755
506 20250311 103300 35451812250 21025 21100 21100 21000 26532
507 20250311 103200 34893362950 21100 21100 21100 21050 8902
508 20250311 103100 34705936800 21100 21150 21200 21100 12486
509 20250311 103000 34442377000 21100 21200 21200 21100 8634
510 20250311 102900 34259779675 21150 21200 21200 21150 3523
511 20250311 102800 34185152325 21150 21200 21200 21150 4711
512 20250311 102700 34085465875 21150 21150 21200 21100 4041
513 20250311 102600 34000023825 21150 21200 21200 21100 4117
514 20250311 102500 33912941150 21150 21150 21200 21100 7939
515 20250311 102400 33745056700 21125 21100 21150 21100 3388
516 20250311 102300 33673507150 21150 21200 21200 21100 12798
517 20250311 102200 33402845725 21200 21150 21200 21100 4989
518 20250311 102100 33297278575 21150 21150 21200 21100 16243
519 20250311 102000 32953954175 21100 21100 21150 21050 10773
520 20250311 101900 32726929575 21075 21100 21150 21050 8255
521 20250311 101800 32552828675 21150 21150 21150 21100 4228
522 20250311 101700 32463589400 21150 21150 21150 21050 9396
523 20250311 101600 32265294275 21100 21200 21200 21100 8806
524 20250311 101500 32079272275 21200 21100 21200 21050 23316
525 20250311 101400 31586953275 21100 21100 21150 21050 9906
526 20250311 101300 31378075875 21100 21150 21150 21050 24220
527 20250311 101200 30868077050 21150 21100 21150 21050 18895
528 20250311 101100 30469397550 21100 21100 21150 21050 18163
529 20250311 101000 30086805425 21100 21100 21150 21050 14591
530 20250311 100900 29779017675 21100 21075 21100 21000 45621
531 20250311 100800 28818868750 21100 21150 21150 21000 75964
532 20250311 100700 27218882650 21150 21100 21200 21100 32352
533 20250311 100600 26535065750 21150 21250 21250 21100 58376
534 20250311 100500 25300099450 21200 21300 21300 21200 31871
535 20250311 100400 24623538150 21300 21350 21350 21250 9043
536 20250311 100300 24430964500 21300 21400 21400 21300 3421
537 20250311 100200 24357985800 21400 21350 21400 21300 1356
538 20250311 100100 24329022800 21300 21400 21450 21300 13580
539 20250311 100000 24038586925 21400 21400 21400 21350 2612
540 20250311 095900 23982795350 21400 21375 21400 21350 1166
541 20250311 095800 23957890600 21350 21350 21400 21300 2916
542 20250311 095700 23895668300 21350 21375 21375 21300 3006
543 20250311 095600 23831556950 21350 21300 21375 21300 4768
544 20250311 095500 23729834200 21300 21400 21400 21250 27368
545 20250311 095400 23147693800 21400 21300 21400 21250 33916
546 20250311 095300 22424989975 21300 21350 21400 21275 14827
547 20250311 095200 22108919150 21350 21300 21400 21250 13994
548 20250311 095100 21810790750 21250 21450 21450 21250 99201
549 20250311 095000 19693106000 21400 21500 21550 21400 39784
550 20250311 094900 18839495300 21500 21500 21550 21500 3145
551 20250311 094800 18771866700 21550 21550 21550 21500 5942
552 20250311 094700 18644051600 21500 21550 21600 21500 8709
553 20250311 094600 18456443350 21600 21550 21600 21500 3626
554 20250311 094500 18378324675 21550 21550 21550 21500 3228
555 20250311 094400 18308831100 21550 21600 21600 21450 35198
556 20250311 094300 17551868200 21600 21650 21650 21550 15212
557 20250311 094200 17223477500 21600 21675 21675 21600 23991
558 20250311 094100 16704614975 21675 21800 21800 21650 18962
559 20250311 094000 16292731925 21800 21750 21800 21750 8457
560 20250311 093900 16108693450 21750 21750 21750 21700 2478
561 20250311 093800 16054857550 21750 21750 21750 21700 3914
562 20250311 093700 15969770075 21700 21700 21750 21700 3329
563 20250311 093600 15897492400 21700 21750 21750 21650 3356
564 20250311 093500 15824743900 21750 21800 21800 21650 34485
565 20250311 093400 15075141500 21800 21800 21800 21750 13853
566 20250311 093300 14773210325 21775 21700 21800 21650 16694
567 20250311 093200 14410811125 21700 21650 21700 21600 9721
568 20250311 093100 14200388675 21600 21650 21650 21600 1850
569 20250311 093000 14160360025 21600 21650 21650 21600 1494
570 20250311 092900 14128032225 21600 21600 21600 21550 5556
571 20250311 092800 14008077700 21600 21600 21600 21550 1771
572 20250311 092700 13969839275 21550 21525 21625 21500 22910
573 20250311 092600 13475760150 21525 21550 21550 21500 9658
574 20250311 092500 13268012425 21550 21500 21550 21450 19554
575 20250311 092400 12847822000 21500 21550 21550 21450 22187
576 20250311 092300 12370811675 21500 21575 21575 21500 5296
577 20250311 092200 12256716575 21600 21550 21600 21500 10159
578 20250311 092100 12037880775 21525 21525 21550 21500 8839
579 20250311 092000 11847611925 21500 21600 21600 21500 9591
580 20250311 091900 11640938575 21600 21600 21600 21550 6571
581 20250311 091800 11499242200 21600 21600 21600 21550 2009
582 20250311 091700 11455877375 21550 21600 21600 21500 13312
583 20250311 091600 11168981425 21600 21550 21600 21500 15218
584 20250311 091500 10841584150 21500 21500 21600 21450 32178
585 20250311 091400 10149600150 21500 21450 21500 21400 4562
586 20250311 091300 10051811625 21450 21450 21500 21400 12206
587 20250311 091200 9790066875 21450 21475 21550 21400 41964
588 20250311 091100 8889616175 21450 21600 21650 21450 27320
589 20250311 091000 8301798850 21600 21650 21700 21500 48452
590 20250311 090900 7256213550 21650 21700 21700 21600 12467
591 20250311 090800 6986501125 21650 21750 21800 21650 17768
592 20250311 090700 6600542475 21750 21850 21900 21700 25117
593 20250311 090600 6052677175 21850 21700 21850 21700 21614
594 20250311 090500 5582663375 21700 21600 21700 21525 17511
595 20250311 090400 5204313025 21550 21600 21650 21500 31342
596 20250311 090300 4528555900 21600 21600 21700 21600 24246
597 20250311 090200 4004387850 21600 21750 21750 21600 27229
598 20250311 090100 3414078450 21750 21650 21750 21500 44290
599 20250311 090000 2456209625 21650 21400 21850 21400 113740

1
011200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,2734313,881039496,59197876450,19074505088400,0.31
20250306,2634720,881039496,56514744000,18898297189200,0.30
20250305,2704243,881039496,58141224500,18942349164000,0.31
20250304,2720568,881039496,56179729200,18193465592400,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 2734313 881039496 59197876450 19074505088400 0.31
3 20250306 2634720 881039496 56514744000 18898297189200 0.30
4 20250305 2704243 881039496 58141224500 18942349164000 0.31
5 20250304 2720568 881039496 56179729200 18193465592400 0.31