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
011210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,4752285300,44150,44150,44150,44150,2761
20250311,185600,4752285300,44150,44150,44150,44150,0
20250311,185500,4752285300,44150,44150,44150,44150,0
20250311,185400,4752285300,44150,44150,44150,44150,0
20250311,185300,4752285300,44150,44150,44150,44150,0
20250311,185200,4752285300,44150,44150,44150,44150,0
20250311,185100,4752285300,44150,44150,44150,44150,0
20250311,185000,4752285300,44150,44150,44150,44150,0
20250311,184900,4752285300,44150,44150,44150,44150,0
20250311,184800,4752285300,44150,44150,44150,44150,0
20250311,184700,4752285300,44150,44150,44150,44150,0
20250311,184600,4752285300,44150,44150,44150,44150,0
20250311,184500,4752285300,44150,44150,44150,44150,0
20250311,184400,4752285300,44150,44150,44150,44150,0
20250311,184300,4752285300,44150,44150,44150,44150,0
20250311,184200,4752285300,44150,44150,44150,44150,0
20250311,184100,4752285300,44150,44150,44150,44150,0
20250311,184000,4752285300,44150,44150,44150,44150,0
20250311,183900,4752285300,44150,44150,44150,44150,0
20250311,183800,4752285300,44150,44150,44150,44150,0
20250311,183700,4752285300,44150,44150,44150,44150,0
20250311,183600,4752285300,44150,44150,44150,44150,0
20250311,183500,4752285300,44150,44150,44150,44150,0
20250311,183400,4752285300,44150,44150,44150,44150,0
20250311,183300,4752285300,44150,44150,44150,44150,0
20250311,183200,4752285300,44150,44150,44150,44150,0
20250311,183100,4752285300,44150,44150,44150,44150,0
20250311,183000,4752285300,44150,44150,44150,44150,0
20250311,182900,4752285300,44150,44150,44150,44150,0
20250311,182800,4752285300,44150,44150,44150,44150,0
20250311,182700,4752285300,44150,44150,44150,44150,2761
20250311,182600,4752285300,44150,44150,44150,44150,0
20250311,182500,4752285300,44150,44150,44150,44150,0
20250311,182400,4752285300,44150,44150,44150,44150,0
20250311,182300,4752285300,44150,44150,44150,44150,0
20250311,182200,4752285300,44150,44150,44150,44150,0
20250311,182100,4752285300,44150,44150,44150,44150,0
20250311,182000,4752285300,44150,44150,44150,44150,0
20250311,181900,4752285300,44150,44150,44150,44150,0
20250311,181800,4752285300,44150,44150,44150,44150,0
20250311,181700,4752285300,44150,44150,44150,44150,0
20250311,181600,4752285300,44150,44150,44150,44150,0
20250311,181500,4752285300,44150,44150,44150,44150,0
20250311,181400,4752285300,44150,44150,44150,44150,0
20250311,181300,4752285300,44150,44150,44150,44150,0
20250311,181200,4752285300,44150,44150,44150,44150,0
20250311,181100,4752285300,44150,44150,44150,44150,0
20250311,181000,4752285300,44150,44150,44150,44150,0
20250311,180900,4752285300,44150,44150,44150,44150,0
20250311,180800,4752285300,44150,44150,44150,44150,0
20250311,180700,4752285300,44150,44150,44150,44150,0
20250311,180600,4752285300,44150,44150,44150,44150,0
20250311,180500,4752285300,44150,44150,44150,44150,0
20250311,180400,4752285300,44150,44150,44150,44150,0
20250311,180300,4752285300,44150,44150,44150,44150,0
20250311,180200,4752285300,44150,44150,44150,44150,0
20250311,180100,4752285300,44150,44150,44150,44150,0
20250311,180000,4752285300,44150,44150,44150,44150,0
20250311,175900,4752285300,44150,44150,44150,44150,0
20250311,175800,4752285300,44150,44150,44150,44150,0
20250311,175700,4752285300,44150,44150,44150,44150,2761
20250311,175600,4752285300,44150,44150,44150,44150,0
20250311,175500,4752285300,44150,44150,44150,44150,0
20250311,175400,4752285300,44150,44150,44150,44150,0
20250311,175300,4752285300,44150,44150,44150,44150,0
20250311,175200,4752285300,44150,44150,44150,44150,0
20250311,175100,4752285300,44150,44150,44150,44150,0
20250311,175000,4752285300,44150,44150,44150,44150,0
20250311,174900,4752285300,44150,44150,44150,44150,0
20250311,174800,4752285300,44150,44150,44150,44150,0
20250311,174700,4752285300,44150,44150,44150,44150,0
20250311,174600,4752285300,44150,44150,44150,44150,0
20250311,174500,4752285300,44150,44150,44150,44150,0
20250311,174400,4752285300,44150,44150,44150,44150,0
20250311,174300,4752285300,44150,44150,44150,44150,0
20250311,174200,4752285300,44150,44150,44150,44150,0
20250311,174100,4752285300,44150,44150,44150,44150,0
20250311,174000,4752285300,44150,44150,44150,44150,0
20250311,173900,4752285300,44150,44150,44150,44150,0
20250311,173800,4752285300,44150,44150,44150,44150,0
20250311,173700,4752285300,44150,44150,44150,44150,0
20250311,173600,4752285300,44150,44150,44150,44150,0
20250311,173500,4752285300,44150,44150,44150,44150,0
20250311,173400,4752285300,44150,44150,44150,44150,0
20250311,173300,4752285300,44150,44150,44150,44150,0
20250311,173200,4752285300,44150,44150,44150,44150,0
20250311,173100,4752285300,44150,44150,44150,44150,0
20250311,173000,4752285300,44150,44150,44150,44150,0
20250311,172900,4752285300,44150,44150,44150,44150,0
20250311,172800,4752285300,44150,44150,44150,44150,0
20250311,172700,4752285300,44150,44150,44150,44150,2761
20250311,172600,4752285300,44150,44150,44150,44150,0
20250311,172500,4752285300,44150,44150,44150,44150,0
20250311,172400,4752285300,44150,44150,44150,44150,0
20250311,172300,4752285300,44150,44150,44150,44150,0
20250311,172200,4752285300,44150,44150,44150,44150,0
20250311,172100,4752285300,44150,44150,44150,44150,0
20250311,172000,4752285300,44150,44150,44150,44150,0
20250311,171900,4752285300,44150,44150,44150,44150,0
20250311,171800,4752285300,44150,44150,44150,44150,0
20250311,171700,4752285300,44150,44150,44150,44150,0
20250311,171600,4752285300,44150,44150,44150,44150,0
20250311,171500,4752285300,44150,44150,44150,44150,0
20250311,171400,4752285300,44150,44150,44150,44150,0
20250311,171300,4752285300,44150,44150,44150,44150,0
20250311,171200,4752285300,44150,44150,44150,44150,0
20250311,171100,4752285300,44150,44150,44150,44150,0
20250311,171000,4752285300,44150,44150,44150,44150,0
20250311,170900,4752285300,44150,44150,44150,44150,0
20250311,170800,4752285300,44150,44150,44150,44150,0
20250311,170700,4752285300,44150,44150,44150,44150,0
20250311,170600,4752285300,44150,44150,44150,44150,0
20250311,170500,4752285300,44150,44150,44150,44150,0
20250311,170400,4752285300,44150,44150,44150,44150,0
20250311,170300,4752285300,44150,44150,44150,44150,0
20250311,170200,4752285300,44150,44150,44150,44150,0
20250311,170100,4752285300,44150,44150,44150,44150,0
20250311,170000,4752285300,44150,44150,44150,44150,0
20250311,165900,4752285300,44150,44150,44150,44150,0
20250311,165800,4752285300,44150,44150,44150,44150,0
20250311,165700,4752285300,44150,44150,44150,44150,2761
20250311,165600,4752285300,44150,44150,44150,44150,0
20250311,165500,4752285300,44150,44150,44150,44150,0
20250311,165400,4752285300,44150,44150,44150,44150,0
20250311,165300,4752285300,44150,44150,44150,44150,0
20250311,165200,4752285300,44150,44150,44150,44150,0
20250311,165100,4752285300,44150,44150,44150,44150,0
20250311,165000,4752285300,44150,44150,44150,44150,0
20250311,164900,4752285300,44150,44150,44150,44150,0
20250311,164800,4752285300,44150,44150,44150,44150,0
20250311,164700,4752285300,44150,44150,44150,44150,0
20250311,164600,4752285300,44150,44150,44150,44150,0
20250311,164500,4752285300,44150,44150,44150,44150,0
20250311,164400,4752285300,44150,44150,44150,44150,0
20250311,164300,4752285300,44150,44150,44150,44150,0
20250311,164200,4752285300,44150,44150,44150,44150,0
20250311,164100,4752285300,44150,44150,44150,44150,0
20250311,164000,4752285300,44150,44150,44150,44150,0
20250311,163900,4752285300,44150,44150,44150,44150,0
20250311,163800,4752285300,44150,44150,44150,44150,0
20250311,163700,4752285300,44150,44150,44150,44150,0
20250311,163600,4752285300,44150,44150,44150,44150,0
20250311,163500,4752285300,44150,44150,44150,44150,0
20250311,163400,4752285300,44150,44150,44150,44150,0
20250311,163300,4752285300,44150,44150,44150,44150,0
20250311,163200,4752285300,44150,44150,44150,44150,0
20250311,163100,4752285300,44150,44150,44150,44150,0
20250311,163000,4752285300,44150,44150,44150,44150,0
20250311,162900,4752285300,44150,44150,44150,44150,0
20250311,162800,4752285300,44150,44150,44150,44150,0
20250311,162700,4752285300,44150,44150,44150,44150,2761
20250311,162600,4752285300,44150,44150,44150,44150,0
20250311,162500,4752285300,44150,44150,44150,44150,0
20250311,162400,4752285300,44150,44150,44150,44150,0
20250311,162300,4752285300,44150,44150,44150,44150,0
20250311,162200,4752285300,44150,44150,44150,44150,0
20250311,162100,4752285300,44150,44150,44150,44150,0
20250311,162000,4752285300,44150,44150,44150,44150,0
20250311,161900,4752285300,44150,44150,44150,44150,0
20250311,161800,4752285300,44150,44150,44150,44150,0
20250311,161700,4752285300,44150,44150,44150,44150,0
20250311,161600,4752285300,44150,44150,44150,44150,0
20250311,161500,4752285300,44150,44150,44150,44150,0
20250311,161400,4752285300,44150,44150,44150,44150,0
20250311,161300,4752285300,44150,44150,44150,44150,0
20250311,161200,4752285300,44150,44150,44150,44150,0
20250311,161100,4752285300,44150,44150,44150,44150,0
20250311,161000,4752285300,44150,44150,44150,44150,0
20250311,160900,4752285300,44150,44150,44150,44150,0
20250311,160800,4752285300,44150,44150,44150,44150,0
20250311,160700,4752285300,44150,44150,44150,44150,0
20250311,160600,4752285300,44150,44150,44150,44150,0
20250311,160500,4752285300,44150,44150,44150,44150,0
20250311,160400,4752285300,44150,44150,44150,44150,0
20250311,160300,4752285300,44150,44150,44150,44150,0
20250311,160200,4752285300,44150,44150,44150,44150,0
20250311,160100,4752285300,44150,44150,44150,44150,0
20250311,160000,4752285300,44150,44150,44150,44150,0
20250311,155900,4752285300,44150,44150,44150,44150,0
20250311,155800,4752285300,44150,44150,44150,44150,0
20250311,155700,4752285300,44150,44150,44150,44150,2761
20250311,155600,4752285300,44150,44150,44150,44150,0
20250311,155500,4752285300,44150,44150,44150,44150,0
20250311,155400,4752285300,44150,44150,44150,44150,0
20250311,155300,4752285300,44150,44150,44150,44150,0
20250311,155200,4752285300,44150,44150,44150,44150,0
20250311,155100,4752285300,44150,44150,44150,44150,0
20250311,155000,4752285300,44150,44150,44150,44150,0
20250311,154900,4752285300,44150,44150,44150,44150,0
20250311,154800,4752285300,44150,44150,44150,44150,0
20250311,154700,4752285300,44150,44150,44150,44150,0
20250311,154600,4752285300,44150,44150,44150,44150,0
20250311,154500,4752285300,44150,44150,44150,44150,0
20250311,154400,4752285300,44150,44150,44150,44150,0
20250311,154300,4752285300,44150,44150,44150,44150,0
20250311,154200,4752285300,44150,44150,44150,44150,0
20250311,154100,4752285300,44150,44150,44150,44150,0
20250311,154000,4752285300,44150,44150,44150,44150,0
20250311,153900,4752285300,44150,44150,44150,44150,0
20250311,153800,4752285300,44150,44150,44150,44150,0
20250311,153700,4752285300,44150,44150,44150,44150,0
20250311,153600,4752285300,44150,44150,44150,44150,0
20250311,153500,4752285300,44150,44150,44150,44150,0
20250311,153400,4752285300,44150,44150,44150,44150,0
20250311,153300,4752285300,44150,44150,44150,44150,0
20250311,153200,4752285300,44150,44150,44150,44150,0
20250311,153100,4752285300,44150,44150,44150,44150,0
20250311,153000,4752285300,44150,44150,44150,44150,2761
20250311,152900,4630387150,44150,44150,44150,44150,0
20250311,152800,4630387150,44150,44150,44150,44150,0
20250311,152700,4630387150,44150,44150,44150,44150,0
20250311,152600,4630387150,44150,44150,44150,44150,0
20250311,152500,4630387150,44150,44150,44150,44150,0
20250311,152400,4630387150,44150,44150,44150,44150,0
20250311,152300,4630387150,44150,44150,44150,44150,0
20250311,152200,4630387150,44150,44150,44150,44150,0
20250311,152100,4630387150,44150,44150,44150,44150,0
20250311,152000,4630387150,44150,44150,44150,44150,0
20250311,151900,4630387150,44150,44150,44250,44150,855
20250311,151800,4592613850,44150,44200,44200,44150,178
20250311,151700,4584753900,44200,44200,44200,44150,93
20250311,151600,4580647150,44200,44200,44200,44150,306
20250311,151500,4567126800,44200,44150,44200,44150,236
20250311,151400,4556701550,44200,44200,44200,44150,43
20250311,151300,4554802750,44200,44250,44250,44150,1031
20250311,151200,4509228550,44200,44250,44250,44200,90
20250311,151100,4505249700,44200,44150,44250,44150,101
20250311,151000,4500787250,44250,44250,44250,44150,174
20250311,150900,4493101000,44150,44200,44250,44150,182
20250311,150800,4485057700,44200,44200,44250,44200,372
20250311,150700,4468615000,44200,44200,44200,44200,40
20250311,150600,4466847000,44200,44250,44250,44200,74
20250311,150500,4463575850,44250,44250,44250,44200,89
20250311,150400,4459639650,44250,44300,44300,44250,5
20250311,150300,4459418350,44300,44200,44300,44200,101
20250311,150200,4454949350,44250,44250,44250,44200,16
20250311,150100,4454241850,44200,44200,44200,44200,198
20250311,150000,4445490250,44250,44250,44250,44200,186
20250311,145900,4437259900,44250,44250,44300,44250,183
20250311,145800,4429162100,44250,44300,44300,44250,294
20250311,145700,4416139650,44300,44350,44350,44300,1196
20250311,145600,4363097550,44350,44400,44400,44350,51
20250311,145500,4360833200,44400,44400,44400,44400,305
20250311,145400,4347291200,44400,44400,44450,44400,12
20250311,145300,4346758350,44400,44400,44400,44400,54
20250311,145200,4344360750,44450,44400,44450,44350,428
20250311,145100,4325357400,44400,44400,44400,44400,604
20250311,145000,4298539800,44350,44350,44400,44350,461
20250311,144900,4278093950,44350,44350,44350,44350,298
20250311,144800,4264877650,44350,44350,44350,44350,287
20250311,144700,4252149200,44350,44300,44350,44300,24
20250311,144600,4251085700,44300,44300,44300,44300,39
20250311,144500,4249358000,44300,44350,44350,44300,2
20250311,144400,4249269350,44350,44350,44350,44300,8
20250311,144300,4248914600,44350,44300,44350,44300,14
20250311,144200,4248294150,44300,44300,44300,44300,10
20250311,144100,4247851150,44300,44250,44300,44250,262
20250311,144000,4236244600,44300,44300,44350,44300,96
20250311,143900,4231991500,44300,44350,44350,44300,312
20250311,143800,4218159350,44350,44400,44400,44350,120
20250311,143700,4212837000,44350,44350,44350,44350,12
20250311,143600,4212304800,44350,44350,44350,44350,107
20250311,143500,4207559350,44350,44350,44350,44350,40
20250311,143400,4205785350,44400,44350,44400,44350,243
20250311,143300,4195007700,44400,44350,44400,44350,732
20250311,143200,4162540150,44350,44350,44350,44350,7
20250311,143100,4162229700,44350,44300,44350,44300,206
20250311,143000,4153093650,44350,44300,44350,44300,34
20250311,142900,4151586950,44350,44300,44350,44300,6
20250311,142800,4151320900,44300,44200,44300,44200,359
20250311,142700,4135434700,44250,44200,44250,44200,150
20250311,142600,4128802700,44200,44200,44200,44200,13
20250311,142500,4128228100,44250,44200,44250,44200,12
20250311,142400,4127697250,44250,44250,44250,44200,518
20250311,142300,4104800600,44200,44200,44250,44200,12
20250311,142200,4104270000,44250,44200,44250,44200,22
20250311,142100,4103297100,44250,44200,44250,44200,13
20250311,142000,4102722100,44200,44250,44250,44200,180
20250311,141900,4094764475,44250,44250,44250,44250,67
20250311,141800,4091799725,44300,44250,44300,44250,52
20250311,141700,4089497225,44200,44150,44350,44150,1211
20250311,141600,4035995875,44100,44100,44100,44100,268
20250311,141500,4024177075,44100,44100,44150,44000,1581
20250311,141400,3954510625,44100,44150,44150,44100,533
20250311,141300,3931001175,44150,44200,44200,44150,845
20250311,141200,3893693775,44200,44200,44200,44200,2
20250311,141100,3893605375,44200,44150,44200,44150,42
20250311,141000,3891751025,44200,44200,44200,44150,66
20250311,140900,3888833925,44200,44200,44200,44200,2
20250311,140800,3888745525,44150,44150,44150,44150,537
20250311,140700,3865036975,44200,44250,44250,44200,51
20250311,140600,3862782525,44250,44250,44250,44250,2
20250311,140500,3862694025,44250,44250,44250,44250,103
20250311,140400,3858136275,44250,44150,44300,44150,159
20250311,140300,3851106575,44150,44150,44300,44150,1014
20250311,140200,3806314175,44150,44200,44200,44150,704
20250311,140100,3775228975,44200,44200,44200,44150,176
20250311,140000,3767454325,44200,44200,44300,44200,372
20250311,135900,3751005375,44200,44200,44250,44150,127
20250311,135800,3745391975,44200,44200,44200,44200,43
20250311,135700,3743491375,44250,44250,44250,44200,275
20250311,135600,3731329275,44250,44200,44250,44200,333
20250311,135500,3716600075,44200,44200,44200,44200,10
20250311,135400,3716158075,44200,44225,44225,44200,24
20250311,135300,3715097225,44250,44300,44300,44250,435
20250311,135200,3695835175,44350,44350,44350,44350,7
20250311,135100,3695524725,44300,44300,44300,44300,394
20250311,135000,3678070525,44300,44350,44350,44300,113
20250311,134900,3673059525,44300,44300,44350,44250,150
20250311,134800,3666414775,44300,44200,44350,44200,555
20250311,134700,3641804675,44200,44250,44250,44200,276
20250311,134600,3629595975,44250,44250,44300,44200,323
20250311,134500,3615298725,44250,44200,44300,44200,99
20250311,134400,3610913875,44250,44250,44250,44250,4
20250311,134300,3610736875,44200,44300,44300,44200,203
20250311,134200,3601758675,44300,44250,44300,44250,109
20250311,134100,3596934175,44350,44350,44350,44250,321
20250311,134000,3582708025,44350,44300,44350,44250,55
20250311,133900,3580270825,44250,44250,44250,44250,0
20250311,133800,3580270825,44250,44350,44350,44250,136
20250311,133700,3574245925,44350,44300,44350,44300,59
20250311,133600,3571632175,44300,44400,44400,44300,144
20250311,133500,3565251975,44300,44300,44350,44300,89
20250311,133400,3561305425,44350,44350,44350,44300,112
20250311,133300,3556338625,44350,44350,44350,44300,112
20250311,133200,3551372025,44300,44350,44350,44250,147
20250311,133100,3544866225,44350,44350,44350,44350,1
20250311,133000,3544821875,44350,44250,44350,44250,121
20250311,132900,3539465025,44250,44300,44300,44250,108
20250311,132800,3534681525,44300,44350,44350,44250,300
20250311,132700,3521392925,44250,44300,44300,44200,433
20250311,132600,3502224275,44300,44300,44300,44200,320
20250311,132500,3488065425,44250,44250,44250,44250,10
20250311,132400,3487622925,44250,44250,44250,44250,74
20250311,132300,3484348425,44250,44300,44300,44250,61
20250311,132200,3481647875,44300,44300,44300,44300,1
20250311,132100,3481603575,44250,44200,44300,44200,204
20250311,132000,3472577925,44200,44200,44200,44200,11
20250311,131900,3472091725,44250,44250,44250,44200,51
20250311,131800,3469835525,44200,44300,44300,44200,337
20250311,131700,3454916575,44250,44250,44250,44250,60
20250311,131600,3452261575,44250,44250,44250,44250,90
20250311,131500,3448279075,44250,44200,44250,44200,275
20250311,131400,3436120225,44150,44200,44200,44150,251
20250311,131300,3425028075,44250,44250,44250,44250,1
20250311,131200,3424983825,44250,44250,44250,44250,13
20250311,131100,3424408575,44250,44150,44250,44150,8
20250311,131000,3424054975,44250,44250,44250,44100,252
20250311,130900,3412938225,44200,44200,44250,44100,98
20250311,130800,3408607575,44200,44200,44200,44200,16
20250311,130700,3407900375,44150,44150,44150,44150,0
20250311,130600,3407900375,44150,44150,44200,44150,3
20250311,130500,3407767875,44200,44150,44200,44150,2
20250311,130400,3407679525,44200,44100,44200,44100,11
20250311,130300,3407193825,44100,44150,44150,44100,1169
20250311,130200,3355591225,44150,44150,44250,44150,209
20250311,130100,3346361025,44200,44200,44200,44150,69
20250311,130000,3343314225,44150,44150,44200,44150,297
20250311,125900,3330189025,44150,44150,44150,44150,6
20250311,125800,3329924125,44150,44200,44200,44150,16
20250311,125700,3329217675,44200,44100,44200,44100,21
20250311,125600,3328290325,44200,44200,44200,44200,2
20250311,125500,3328201925,44100,44100,44100,44100,0
20250311,125400,3328201925,44100,44100,44100,44100,34
20250311,125300,3326702525,44200,44100,44200,44100,15
20250311,125200,3326040425,44200,44100,44200,44100,76
20250311,125100,3322688725,44100,44200,44200,44100,27
20250311,125000,3321497025,44200,44200,44200,44200,5
20250311,124900,3321276025,44100,44200,44200,44100,26
20250311,124800,3320128325,44200,44200,44200,44200,109
20250311,124700,3315310525,44200,44200,44200,44200,4
20250311,124600,3315133725,44100,44150,44200,44100,34
20250311,124500,3313633075,44150,44150,44150,44150,7
20250311,124400,3313324025,44100,44150,44150,44050,397
20250311,124300,3295815375,44150,44150,44150,44150,1
20250311,124200,3295771225,44150,44050,44150,44050,231
20250311,124100,3285583925,44050,44150,44150,44050,459
20250311,124000,3265344725,44100,44200,44200,44100,632
20250311,123900,3237441425,44150,44200,44200,44150,17
20250311,123800,3236690575,44200,44200,44200,44150,39
20250311,123700,3234967525,44200,44200,44200,44150,32
20250311,123600,3233553625,44150,44200,44200,44150,489
20250311,123500,3211952825,44250,44200,44250,44200,11
20250311,123400,3211466125,44250,44200,44250,44200,139
20250311,123300,3205321925,44200,44200,44200,44200,10
20250311,123200,3204879925,44200,44200,44200,44200,132
20250311,123100,3199045525,44200,44200,44250,44200,8
20250311,123000,3198691675,44200,44250,44250,44200,82
20250311,122900,3195063825,44250,44300,44300,44200,216
20250311,122800,3185506175,44300,44300,44300,44300,6
20250311,122700,3185240375,44250,44250,44250,44250,29
20250311,122600,3183957125,44250,44300,44300,44250,291
20250311,122500,3171079875,44250,44250,44250,44250,39
20250311,122400,3169354125,44250,44300,44300,44250,13
20250311,122300,3168778325,44275,44275,44275,44275,1
20250311,122200,3168734050,44300,44300,44300,44300,1
20250311,122100,3168689750,44250,44250,44250,44250,11
20250311,122000,3168203000,44300,44300,44300,44300,7
20250311,121900,3167892900,44250,44250,44250,44250,0
20250311,121800,3167892900,44250,44300,44300,44250,31
20250311,121700,3166520900,44250,44300,44300,44250,39
20250311,121600,3164793550,44200,44200,44200,44200,0
20250311,121500,3164793550,44200,44200,44200,44200,2
20250311,121400,3164705150,44200,44250,44250,44200,25
20250311,121300,3163599650,44250,44250,44250,44250,7
20250311,121200,3163289900,44150,44250,44250,44150,303
20250311,121100,3149897700,44200,44200,44200,44200,2
20250311,121000,3149809300,44200,44200,44200,44200,3
20250311,120900,3149676700,44250,44250,44250,44250,7
20250311,120800,3149366950,44300,44200,44300,44150,545
20250311,120700,3125291250,44200,44200,44200,44200,0
20250311,120600,3125291250,44200,44300,44350,44200,323
20250311,120500,3110986900,44200,44200,44200,44200,15
20250311,120400,3110323900,44300,44300,44300,44300,0
20250311,120300,3110323900,44300,44300,44300,44250,315
20250311,120200,3096369900,44300,44300,44300,44300,17
20250311,120100,3095616800,44150,44250,44250,44150,42
20250311,120000,3093758800,44150,44200,44200,44150,115
20250311,115900,3088679200,44200,44225,44250,44150,746
20250311,115800,3055711325,44250,44300,44300,44250,7
20250311,115700,3055401525,44200,44200,44200,44200,0
20250311,115600,3055401525,44200,44250,44300,44200,279
20250311,115500,3043056175,44250,44250,44250,44250,7
20250311,115400,3042746425,44200,44250,44250,44200,18
20250311,115300,3041950775,44200,44200,44200,44200,0
20250311,115200,3041950775,44200,44200,44200,44200,7
20250311,115100,3041641375,44250,44200,44250,44200,16
20250311,115000,3040933875,44200,44200,44200,44200,0
20250311,114900,3040933875,44200,44200,44200,44100,704
20250311,114800,3009818375,44200,44150,44200,44100,277
20250311,114700,2997585125,44150,44100,44150,44100,25
20250311,114600,2996482375,44150,44150,44150,44150,9
20250311,114500,2996085025,44150,44150,44150,44100,522
20250311,114400,2973041825,44200,44200,44200,44200,16
20250311,114300,2972334625,44150,44150,44150,44150,18
20250311,114200,2971539925,44200,44200,44200,44200,0
20250311,114100,2971539925,44200,44200,44200,44200,15
20250311,114000,2970876925,44250,44250,44250,44250,6
20250311,113900,2970611425,44250,44200,44250,44150,342
20250311,113800,2955498375,44200,44200,44200,44200,12
20250311,113700,2954967975,44200,44250,44300,44200,167
20250311,113600,2947573925,44250,44200,44250,44150,120
20250311,113500,2942269875,44200,44200,44200,44200,0
20250311,113400,2942269875,44200,44200,44200,44200,6
20250311,113300,2942004675,44200,44200,44200,44200,13
20250311,113200,2941430075,44100,44150,44150,44100,239
20250311,113100,2930880075,44150,44150,44150,44150,0
20250311,113000,2930880075,44150,44200,44200,44150,319
20250311,112900,2916782225,44250,44300,44300,44250,6
20250311,112800,2916516475,44200,44300,44300,44200,9
20250311,112700,2916117875,44150,44250,44250,44150,30
20250311,112600,2914790975,44150,44200,44250,44150,391
20250311,112500,2897510075,44200,44300,44350,44200,125
20250311,112400,2891974825,44300,44250,44300,44250,53
20250311,112300,2889627625,44300,44300,44300,44300,105
20250311,112200,2884976125,44300,44300,44300,44300,10
20250311,112100,2884533125,44300,44300,44300,44200,169
20250311,112000,2877050675,44300,44250,44300,44200,19
20250311,111900,2876210225,44250,44250,44250,44100,124
20250311,111800,2870726675,44100,44150,44250,44100,249
20250311,111700,2859732175,44200,44150,44200,44150,156
20250311,111600,2852844675,44100,44150,44150,44100,163
20250311,111500,2845649625,44150,44150,44150,44100,33
20250311,111400,2844194175,44150,44150,44150,44150,5
20250311,111300,2843973425,44100,44125,44150,44100,235
20250311,111200,2833608050,44100,44050,44100,44050,100
20250311,111100,2829202300,43950,44000,44050,43950,271
20250311,111000,2817278550,44000,44000,44000,43950,12
20250311,110900,2816750700,43950,44000,44000,43950,157
20250311,110800,2809844100,44000,44000,44050,44000,66
20250311,110700,2806939900,43950,43950,44000,43950,96
20250311,110600,2802720450,43900,43850,43900,43850,21
20250311,110500,2801798700,43900,43850,43900,43850,120
20250311,110400,2796531600,43850,43900,43900,43850,29
20250311,110300,2795259400,43900,43850,43900,43850,66
20250311,110200,2792364900,43850,43850,43850,43850,20
20250311,110100,2791487900,43900,43800,43900,43800,180
20250311,110000,2783590400,43850,43900,43900,43850,822
20250311,105900,2747535100,43900,43900,43900,43900,99
20250311,105800,2743189000,43850,43850,43850,43850,33
20250311,105700,2741741950,43850,43900,43900,43850,41
20250311,105600,2739943850,43900,43850,43900,43850,267
20250311,105500,2728222850,43850,43900,43900,43850,813
20250311,105400,2692534450,43900,43950,43950,43900,55
20250311,105300,2690119450,43950,43950,43950,43900,72
20250311,105200,2686955750,43950,44000,44000,43900,889
20250311,105100,2647884000,43950,44000,44000,43950,20
20250311,105000,2647004650,43950,44000,44000,43950,494
20250311,104900,2625270950,44000,44100,44100,44000,17
20250311,104800,2624522350,44000,44000,44000,44000,10
20250311,104700,2624082350,44000,44050,44050,44000,515
20250311,104600,2601400350,44150,44050,44150,44050,31
20250311,104500,2600034100,44050,44150,44150,44050,578
20250311,104400,2574542500,44050,44100,44100,44050,237
20250311,104300,2564091550,44000,44000,44000,44000,0
20250311,104200,2564091550,44000,44000,44050,44000,664
20250311,104100,2534845300,44050,44000,44050,44000,35
20250311,104000,2533305000,44050,44000,44100,44000,186
20250311,103900,2525119050,44000,44000,44050,44000,166
20250311,103800,2517814950,43950,44100,44100,43950,129
20250311,103700,2512137850,44050,44050,44050,44050,41
20250311,103600,2510331800,44000,43950,44000,43950,180
20250311,103500,2502412300,43950,44000,44000,43900,40
20250311,103400,2500655150,44000,44000,44000,44000,5
20250311,103300,2500435150,43900,43950,43950,43900,57
20250311,103200,2497932750,43950,44000,44000,43950,39
20250311,103100,2496218200,44000,44000,44000,43950,133
20250311,103000,2490367300,44000,44000,44000,44000,9
20250311,102900,2489971300,44000,44000,44000,44000,8
20250311,102800,2489619300,44000,44000,44000,44000,50
20250311,102700,2487419300,44050,43750,44050,43750,781
20250311,102600,2453189000,43750,43750,43750,43600,57
20250311,102500,2450695400,43750,43550,43750,43550,1238
20250311,102400,2396541900,43650,43550,43650,43550,115
20250311,102300,2391531250,43550,43650,43750,43550,1354
20250311,102200,2332495400,43750,43750,43800,43750,300
20250311,102100,2319370300,43700,43650,43700,43600,221
20250311,102000,2309722300,43650,43550,43650,43550,56
20250311,101900,2307280900,43650,43600,43650,43550,323
20250311,101800,2293213250,43500,43650,43700,43500,27
20250311,101700,2292036250,43650,43600,43650,43600,35
20250311,101600,2290508850,43700,43550,43700,43500,1075
20250311,101500,2243741650,43550,43600,43700,43550,158
20250311,101400,2236854000,43600,43700,43700,43600,176
20250311,101300,2229180300,43700,43600,43700,43600,38
20250311,101200,2227520200,43600,43700,43700,43600,207
20250311,101100,2218494300,43700,43550,43700,43500,1420
20250311,101000,2156654650,43550,43700,43700,43550,1429
20250311,100900,2094380000,43650,43650,43750,43600,637
20250311,100800,2066577400,43750,43750,43750,43650,135
20250311,100700,2060683150,43650,43800,43800,43650,1940
20250311,100600,1975862550,43800,43800,43850,43750,53
20250311,100500,1973542200,43750,43750,43750,43750,11
20250311,100400,1973060950,43750,43800,43800,43750,328
20250311,100300,1958708100,43800,43850,43850,43800,428
20250311,100200,1939961050,43850,43900,43900,43850,25
20250311,100100,1938864750,43900,43850,43900,43850,13
20250311,100000,1938294650,43900,43900,43900,43850,235
20250311,095900,1927983150,43850,43850,43850,43750,180
20250311,095800,1920100300,43750,43850,43850,43750,234
20250311,095700,1909855250,43800,43750,43800,43750,197
20250311,095600,1901229500,43750,43800,43800,43750,230
20250311,095500,1891161950,43750,43750,43850,43750,268
20250311,095400,1879436850,43850,43800,43850,43800,3
20250311,095300,1879305350,43750,43750,43750,43700,816
20250311,095200,1843625350,43750,43800,43800,43750,619
20250311,095100,1816518900,43800,43950,43950,43800,1577
20250311,095000,1747343000,43900,44000,44000,43900,692
20250311,094900,1716932250,44000,44000,44000,43950,260
20250311,094800,1705492300,44000,44050,44100,44000,919
20250311,094700,1665013200,44050,44050,44050,44050,30
20250311,094600,1663691700,44050,44100,44150,44050,375
20250311,094500,1647164950,44150,44100,44150,44100,449
20250311,094400,1627360800,44100,44200,44200,44100,753
20250311,094300,1594113900,44150,44250,44250,44150,659
20250311,094200,1564965000,44250,44250,44250,44200,343
20250311,094100,1549787500,44250,44250,44300,44200,880
20250311,094000,1510859950,44250,44250,44250,44250,21
20250311,093900,1509930700,44250,44150,44250,44150,949
20250311,093800,1467976700,44150,44200,44200,44150,557
20250311,093700,1443358200,44200,44200,44200,44150,37
20250311,093600,1441724300,44150,44050,44150,44000,227
20250311,093500,1431721500,44000,44075,44075,44000,103
20250311,093400,1427185625,44100,44100,44100,44100,89
20250311,093300,1423260725,44100,44100,44150,44050,424
20250311,093200,1404581575,44100,44150,44200,44100,111
20250311,093100,1399681575,44150,44050,44200,44050,287
20250311,093000,1387024175,44150,44150,44175,43950,1071
20250311,092900,1339859350,44150,44050,44150,44050,442
20250311,092800,1320369100,44100,44100,44150,44100,841
20250311,092700,1283280850,44100,44100,44100,44000,117
20250311,092600,1278127950,43950,43950,43950,43950,54
20250311,092500,1275754650,43950,43950,44100,43950,351
20250311,092400,1260318800,43950,44000,44000,43900,501
20250311,092300,1238293700,44000,44050,44050,44000,370
20250311,092200,1222013550,44000,43950,44000,43900,668
20250311,092100,1192634600,43900,43900,43900,43900,29
20250311,092000,1191361500,43900,43900,43900,43850,292
20250311,091900,1178553550,43900,43850,43950,43850,128
20250311,091800,1172936050,43900,43800,43900,43800,395
20250311,091700,1155614700,43800,43850,43850,43800,309
20250311,091600,1142077600,43850,43900,43900,43800,337
20250311,091500,1127301650,43900,43900,43900,43850,54
20250311,091400,1124931800,43900,43825,43925,43800,334
20250311,091300,1110277100,43800,43800,43850,43800,898
20250311,091200,1070916150,43800,43800,43850,43650,1220
20250311,091100,1017582050,43750,43800,43850,43750,661
20250311,091000,988639100,43750,43950,43950,43750,301
20250311,090900,975449800,43900,43850,43900,43750,1361
20250311,090800,915796300,43850,43900,43950,43850,670
20250311,090700,886367350,43900,43900,43900,43850,409
20250311,090600,868418600,43900,43850,43950,43850,731
20250311,090500,836343200,43900,44100,44150,43900,961
20250311,090400,794070400,44050,43950,44200,43900,2343
20250311,090300,690871150,44000,43550,44000,43550,3736
20250311,090200,526889250,43550,44050,44100,43550,2202
20250311,090100,430369450,44100,44050,44300,43950,2012
20250311,090000,341735500,44250,43900,44400,43900,7664
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 4752285300 44150 44150 44150 44150 2761
3 20250311 185600 4752285300 44150 44150 44150 44150 0
4 20250311 185500 4752285300 44150 44150 44150 44150 0
5 20250311 185400 4752285300 44150 44150 44150 44150 0
6 20250311 185300 4752285300 44150 44150 44150 44150 0
7 20250311 185200 4752285300 44150 44150 44150 44150 0
8 20250311 185100 4752285300 44150 44150 44150 44150 0
9 20250311 185000 4752285300 44150 44150 44150 44150 0
10 20250311 184900 4752285300 44150 44150 44150 44150 0
11 20250311 184800 4752285300 44150 44150 44150 44150 0
12 20250311 184700 4752285300 44150 44150 44150 44150 0
13 20250311 184600 4752285300 44150 44150 44150 44150 0
14 20250311 184500 4752285300 44150 44150 44150 44150 0
15 20250311 184400 4752285300 44150 44150 44150 44150 0
16 20250311 184300 4752285300 44150 44150 44150 44150 0
17 20250311 184200 4752285300 44150 44150 44150 44150 0
18 20250311 184100 4752285300 44150 44150 44150 44150 0
19 20250311 184000 4752285300 44150 44150 44150 44150 0
20 20250311 183900 4752285300 44150 44150 44150 44150 0
21 20250311 183800 4752285300 44150 44150 44150 44150 0
22 20250311 183700 4752285300 44150 44150 44150 44150 0
23 20250311 183600 4752285300 44150 44150 44150 44150 0
24 20250311 183500 4752285300 44150 44150 44150 44150 0
25 20250311 183400 4752285300 44150 44150 44150 44150 0
26 20250311 183300 4752285300 44150 44150 44150 44150 0
27 20250311 183200 4752285300 44150 44150 44150 44150 0
28 20250311 183100 4752285300 44150 44150 44150 44150 0
29 20250311 183000 4752285300 44150 44150 44150 44150 0
30 20250311 182900 4752285300 44150 44150 44150 44150 0
31 20250311 182800 4752285300 44150 44150 44150 44150 0
32 20250311 182700 4752285300 44150 44150 44150 44150 2761
33 20250311 182600 4752285300 44150 44150 44150 44150 0
34 20250311 182500 4752285300 44150 44150 44150 44150 0
35 20250311 182400 4752285300 44150 44150 44150 44150 0
36 20250311 182300 4752285300 44150 44150 44150 44150 0
37 20250311 182200 4752285300 44150 44150 44150 44150 0
38 20250311 182100 4752285300 44150 44150 44150 44150 0
39 20250311 182000 4752285300 44150 44150 44150 44150 0
40 20250311 181900 4752285300 44150 44150 44150 44150 0
41 20250311 181800 4752285300 44150 44150 44150 44150 0
42 20250311 181700 4752285300 44150 44150 44150 44150 0
43 20250311 181600 4752285300 44150 44150 44150 44150 0
44 20250311 181500 4752285300 44150 44150 44150 44150 0
45 20250311 181400 4752285300 44150 44150 44150 44150 0
46 20250311 181300 4752285300 44150 44150 44150 44150 0
47 20250311 181200 4752285300 44150 44150 44150 44150 0
48 20250311 181100 4752285300 44150 44150 44150 44150 0
49 20250311 181000 4752285300 44150 44150 44150 44150 0
50 20250311 180900 4752285300 44150 44150 44150 44150 0
51 20250311 180800 4752285300 44150 44150 44150 44150 0
52 20250311 180700 4752285300 44150 44150 44150 44150 0
53 20250311 180600 4752285300 44150 44150 44150 44150 0
54 20250311 180500 4752285300 44150 44150 44150 44150 0
55 20250311 180400 4752285300 44150 44150 44150 44150 0
56 20250311 180300 4752285300 44150 44150 44150 44150 0
57 20250311 180200 4752285300 44150 44150 44150 44150 0
58 20250311 180100 4752285300 44150 44150 44150 44150 0
59 20250311 180000 4752285300 44150 44150 44150 44150 0
60 20250311 175900 4752285300 44150 44150 44150 44150 0
61 20250311 175800 4752285300 44150 44150 44150 44150 0
62 20250311 175700 4752285300 44150 44150 44150 44150 2761
63 20250311 175600 4752285300 44150 44150 44150 44150 0
64 20250311 175500 4752285300 44150 44150 44150 44150 0
65 20250311 175400 4752285300 44150 44150 44150 44150 0
66 20250311 175300 4752285300 44150 44150 44150 44150 0
67 20250311 175200 4752285300 44150 44150 44150 44150 0
68 20250311 175100 4752285300 44150 44150 44150 44150 0
69 20250311 175000 4752285300 44150 44150 44150 44150 0
70 20250311 174900 4752285300 44150 44150 44150 44150 0
71 20250311 174800 4752285300 44150 44150 44150 44150 0
72 20250311 174700 4752285300 44150 44150 44150 44150 0
73 20250311 174600 4752285300 44150 44150 44150 44150 0
74 20250311 174500 4752285300 44150 44150 44150 44150 0
75 20250311 174400 4752285300 44150 44150 44150 44150 0
76 20250311 174300 4752285300 44150 44150 44150 44150 0
77 20250311 174200 4752285300 44150 44150 44150 44150 0
78 20250311 174100 4752285300 44150 44150 44150 44150 0
79 20250311 174000 4752285300 44150 44150 44150 44150 0
80 20250311 173900 4752285300 44150 44150 44150 44150 0
81 20250311 173800 4752285300 44150 44150 44150 44150 0
82 20250311 173700 4752285300 44150 44150 44150 44150 0
83 20250311 173600 4752285300 44150 44150 44150 44150 0
84 20250311 173500 4752285300 44150 44150 44150 44150 0
85 20250311 173400 4752285300 44150 44150 44150 44150 0
86 20250311 173300 4752285300 44150 44150 44150 44150 0
87 20250311 173200 4752285300 44150 44150 44150 44150 0
88 20250311 173100 4752285300 44150 44150 44150 44150 0
89 20250311 173000 4752285300 44150 44150 44150 44150 0
90 20250311 172900 4752285300 44150 44150 44150 44150 0
91 20250311 172800 4752285300 44150 44150 44150 44150 0
92 20250311 172700 4752285300 44150 44150 44150 44150 2761
93 20250311 172600 4752285300 44150 44150 44150 44150 0
94 20250311 172500 4752285300 44150 44150 44150 44150 0
95 20250311 172400 4752285300 44150 44150 44150 44150 0
96 20250311 172300 4752285300 44150 44150 44150 44150 0
97 20250311 172200 4752285300 44150 44150 44150 44150 0
98 20250311 172100 4752285300 44150 44150 44150 44150 0
99 20250311 172000 4752285300 44150 44150 44150 44150 0
100 20250311 171900 4752285300 44150 44150 44150 44150 0
101 20250311 171800 4752285300 44150 44150 44150 44150 0
102 20250311 171700 4752285300 44150 44150 44150 44150 0
103 20250311 171600 4752285300 44150 44150 44150 44150 0
104 20250311 171500 4752285300 44150 44150 44150 44150 0
105 20250311 171400 4752285300 44150 44150 44150 44150 0
106 20250311 171300 4752285300 44150 44150 44150 44150 0
107 20250311 171200 4752285300 44150 44150 44150 44150 0
108 20250311 171100 4752285300 44150 44150 44150 44150 0
109 20250311 171000 4752285300 44150 44150 44150 44150 0
110 20250311 170900 4752285300 44150 44150 44150 44150 0
111 20250311 170800 4752285300 44150 44150 44150 44150 0
112 20250311 170700 4752285300 44150 44150 44150 44150 0
113 20250311 170600 4752285300 44150 44150 44150 44150 0
114 20250311 170500 4752285300 44150 44150 44150 44150 0
115 20250311 170400 4752285300 44150 44150 44150 44150 0
116 20250311 170300 4752285300 44150 44150 44150 44150 0
117 20250311 170200 4752285300 44150 44150 44150 44150 0
118 20250311 170100 4752285300 44150 44150 44150 44150 0
119 20250311 170000 4752285300 44150 44150 44150 44150 0
120 20250311 165900 4752285300 44150 44150 44150 44150 0
121 20250311 165800 4752285300 44150 44150 44150 44150 0
122 20250311 165700 4752285300 44150 44150 44150 44150 2761
123 20250311 165600 4752285300 44150 44150 44150 44150 0
124 20250311 165500 4752285300 44150 44150 44150 44150 0
125 20250311 165400 4752285300 44150 44150 44150 44150 0
126 20250311 165300 4752285300 44150 44150 44150 44150 0
127 20250311 165200 4752285300 44150 44150 44150 44150 0
128 20250311 165100 4752285300 44150 44150 44150 44150 0
129 20250311 165000 4752285300 44150 44150 44150 44150 0
130 20250311 164900 4752285300 44150 44150 44150 44150 0
131 20250311 164800 4752285300 44150 44150 44150 44150 0
132 20250311 164700 4752285300 44150 44150 44150 44150 0
133 20250311 164600 4752285300 44150 44150 44150 44150 0
134 20250311 164500 4752285300 44150 44150 44150 44150 0
135 20250311 164400 4752285300 44150 44150 44150 44150 0
136 20250311 164300 4752285300 44150 44150 44150 44150 0
137 20250311 164200 4752285300 44150 44150 44150 44150 0
138 20250311 164100 4752285300 44150 44150 44150 44150 0
139 20250311 164000 4752285300 44150 44150 44150 44150 0
140 20250311 163900 4752285300 44150 44150 44150 44150 0
141 20250311 163800 4752285300 44150 44150 44150 44150 0
142 20250311 163700 4752285300 44150 44150 44150 44150 0
143 20250311 163600 4752285300 44150 44150 44150 44150 0
144 20250311 163500 4752285300 44150 44150 44150 44150 0
145 20250311 163400 4752285300 44150 44150 44150 44150 0
146 20250311 163300 4752285300 44150 44150 44150 44150 0
147 20250311 163200 4752285300 44150 44150 44150 44150 0
148 20250311 163100 4752285300 44150 44150 44150 44150 0
149 20250311 163000 4752285300 44150 44150 44150 44150 0
150 20250311 162900 4752285300 44150 44150 44150 44150 0
151 20250311 162800 4752285300 44150 44150 44150 44150 0
152 20250311 162700 4752285300 44150 44150 44150 44150 2761
153 20250311 162600 4752285300 44150 44150 44150 44150 0
154 20250311 162500 4752285300 44150 44150 44150 44150 0
155 20250311 162400 4752285300 44150 44150 44150 44150 0
156 20250311 162300 4752285300 44150 44150 44150 44150 0
157 20250311 162200 4752285300 44150 44150 44150 44150 0
158 20250311 162100 4752285300 44150 44150 44150 44150 0
159 20250311 162000 4752285300 44150 44150 44150 44150 0
160 20250311 161900 4752285300 44150 44150 44150 44150 0
161 20250311 161800 4752285300 44150 44150 44150 44150 0
162 20250311 161700 4752285300 44150 44150 44150 44150 0
163 20250311 161600 4752285300 44150 44150 44150 44150 0
164 20250311 161500 4752285300 44150 44150 44150 44150 0
165 20250311 161400 4752285300 44150 44150 44150 44150 0
166 20250311 161300 4752285300 44150 44150 44150 44150 0
167 20250311 161200 4752285300 44150 44150 44150 44150 0
168 20250311 161100 4752285300 44150 44150 44150 44150 0
169 20250311 161000 4752285300 44150 44150 44150 44150 0
170 20250311 160900 4752285300 44150 44150 44150 44150 0
171 20250311 160800 4752285300 44150 44150 44150 44150 0
172 20250311 160700 4752285300 44150 44150 44150 44150 0
173 20250311 160600 4752285300 44150 44150 44150 44150 0
174 20250311 160500 4752285300 44150 44150 44150 44150 0
175 20250311 160400 4752285300 44150 44150 44150 44150 0
176 20250311 160300 4752285300 44150 44150 44150 44150 0
177 20250311 160200 4752285300 44150 44150 44150 44150 0
178 20250311 160100 4752285300 44150 44150 44150 44150 0
179 20250311 160000 4752285300 44150 44150 44150 44150 0
180 20250311 155900 4752285300 44150 44150 44150 44150 0
181 20250311 155800 4752285300 44150 44150 44150 44150 0
182 20250311 155700 4752285300 44150 44150 44150 44150 2761
183 20250311 155600 4752285300 44150 44150 44150 44150 0
184 20250311 155500 4752285300 44150 44150 44150 44150 0
185 20250311 155400 4752285300 44150 44150 44150 44150 0
186 20250311 155300 4752285300 44150 44150 44150 44150 0
187 20250311 155200 4752285300 44150 44150 44150 44150 0
188 20250311 155100 4752285300 44150 44150 44150 44150 0
189 20250311 155000 4752285300 44150 44150 44150 44150 0
190 20250311 154900 4752285300 44150 44150 44150 44150 0
191 20250311 154800 4752285300 44150 44150 44150 44150 0
192 20250311 154700 4752285300 44150 44150 44150 44150 0
193 20250311 154600 4752285300 44150 44150 44150 44150 0
194 20250311 154500 4752285300 44150 44150 44150 44150 0
195 20250311 154400 4752285300 44150 44150 44150 44150 0
196 20250311 154300 4752285300 44150 44150 44150 44150 0
197 20250311 154200 4752285300 44150 44150 44150 44150 0
198 20250311 154100 4752285300 44150 44150 44150 44150 0
199 20250311 154000 4752285300 44150 44150 44150 44150 0
200 20250311 153900 4752285300 44150 44150 44150 44150 0
201 20250311 153800 4752285300 44150 44150 44150 44150 0
202 20250311 153700 4752285300 44150 44150 44150 44150 0
203 20250311 153600 4752285300 44150 44150 44150 44150 0
204 20250311 153500 4752285300 44150 44150 44150 44150 0
205 20250311 153400 4752285300 44150 44150 44150 44150 0
206 20250311 153300 4752285300 44150 44150 44150 44150 0
207 20250311 153200 4752285300 44150 44150 44150 44150 0
208 20250311 153100 4752285300 44150 44150 44150 44150 0
209 20250311 153000 4752285300 44150 44150 44150 44150 2761
210 20250311 152900 4630387150 44150 44150 44150 44150 0
211 20250311 152800 4630387150 44150 44150 44150 44150 0
212 20250311 152700 4630387150 44150 44150 44150 44150 0
213 20250311 152600 4630387150 44150 44150 44150 44150 0
214 20250311 152500 4630387150 44150 44150 44150 44150 0
215 20250311 152400 4630387150 44150 44150 44150 44150 0
216 20250311 152300 4630387150 44150 44150 44150 44150 0
217 20250311 152200 4630387150 44150 44150 44150 44150 0
218 20250311 152100 4630387150 44150 44150 44150 44150 0
219 20250311 152000 4630387150 44150 44150 44150 44150 0
220 20250311 151900 4630387150 44150 44150 44250 44150 855
221 20250311 151800 4592613850 44150 44200 44200 44150 178
222 20250311 151700 4584753900 44200 44200 44200 44150 93
223 20250311 151600 4580647150 44200 44200 44200 44150 306
224 20250311 151500 4567126800 44200 44150 44200 44150 236
225 20250311 151400 4556701550 44200 44200 44200 44150 43
226 20250311 151300 4554802750 44200 44250 44250 44150 1031
227 20250311 151200 4509228550 44200 44250 44250 44200 90
228 20250311 151100 4505249700 44200 44150 44250 44150 101
229 20250311 151000 4500787250 44250 44250 44250 44150 174
230 20250311 150900 4493101000 44150 44200 44250 44150 182
231 20250311 150800 4485057700 44200 44200 44250 44200 372
232 20250311 150700 4468615000 44200 44200 44200 44200 40
233 20250311 150600 4466847000 44200 44250 44250 44200 74
234 20250311 150500 4463575850 44250 44250 44250 44200 89
235 20250311 150400 4459639650 44250 44300 44300 44250 5
236 20250311 150300 4459418350 44300 44200 44300 44200 101
237 20250311 150200 4454949350 44250 44250 44250 44200 16
238 20250311 150100 4454241850 44200 44200 44200 44200 198
239 20250311 150000 4445490250 44250 44250 44250 44200 186
240 20250311 145900 4437259900 44250 44250 44300 44250 183
241 20250311 145800 4429162100 44250 44300 44300 44250 294
242 20250311 145700 4416139650 44300 44350 44350 44300 1196
243 20250311 145600 4363097550 44350 44400 44400 44350 51
244 20250311 145500 4360833200 44400 44400 44400 44400 305
245 20250311 145400 4347291200 44400 44400 44450 44400 12
246 20250311 145300 4346758350 44400 44400 44400 44400 54
247 20250311 145200 4344360750 44450 44400 44450 44350 428
248 20250311 145100 4325357400 44400 44400 44400 44400 604
249 20250311 145000 4298539800 44350 44350 44400 44350 461
250 20250311 144900 4278093950 44350 44350 44350 44350 298
251 20250311 144800 4264877650 44350 44350 44350 44350 287
252 20250311 144700 4252149200 44350 44300 44350 44300 24
253 20250311 144600 4251085700 44300 44300 44300 44300 39
254 20250311 144500 4249358000 44300 44350 44350 44300 2
255 20250311 144400 4249269350 44350 44350 44350 44300 8
256 20250311 144300 4248914600 44350 44300 44350 44300 14
257 20250311 144200 4248294150 44300 44300 44300 44300 10
258 20250311 144100 4247851150 44300 44250 44300 44250 262
259 20250311 144000 4236244600 44300 44300 44350 44300 96
260 20250311 143900 4231991500 44300 44350 44350 44300 312
261 20250311 143800 4218159350 44350 44400 44400 44350 120
262 20250311 143700 4212837000 44350 44350 44350 44350 12
263 20250311 143600 4212304800 44350 44350 44350 44350 107
264 20250311 143500 4207559350 44350 44350 44350 44350 40
265 20250311 143400 4205785350 44400 44350 44400 44350 243
266 20250311 143300 4195007700 44400 44350 44400 44350 732
267 20250311 143200 4162540150 44350 44350 44350 44350 7
268 20250311 143100 4162229700 44350 44300 44350 44300 206
269 20250311 143000 4153093650 44350 44300 44350 44300 34
270 20250311 142900 4151586950 44350 44300 44350 44300 6
271 20250311 142800 4151320900 44300 44200 44300 44200 359
272 20250311 142700 4135434700 44250 44200 44250 44200 150
273 20250311 142600 4128802700 44200 44200 44200 44200 13
274 20250311 142500 4128228100 44250 44200 44250 44200 12
275 20250311 142400 4127697250 44250 44250 44250 44200 518
276 20250311 142300 4104800600 44200 44200 44250 44200 12
277 20250311 142200 4104270000 44250 44200 44250 44200 22
278 20250311 142100 4103297100 44250 44200 44250 44200 13
279 20250311 142000 4102722100 44200 44250 44250 44200 180
280 20250311 141900 4094764475 44250 44250 44250 44250 67
281 20250311 141800 4091799725 44300 44250 44300 44250 52
282 20250311 141700 4089497225 44200 44150 44350 44150 1211
283 20250311 141600 4035995875 44100 44100 44100 44100 268
284 20250311 141500 4024177075 44100 44100 44150 44000 1581
285 20250311 141400 3954510625 44100 44150 44150 44100 533
286 20250311 141300 3931001175 44150 44200 44200 44150 845
287 20250311 141200 3893693775 44200 44200 44200 44200 2
288 20250311 141100 3893605375 44200 44150 44200 44150 42
289 20250311 141000 3891751025 44200 44200 44200 44150 66
290 20250311 140900 3888833925 44200 44200 44200 44200 2
291 20250311 140800 3888745525 44150 44150 44150 44150 537
292 20250311 140700 3865036975 44200 44250 44250 44200 51
293 20250311 140600 3862782525 44250 44250 44250 44250 2
294 20250311 140500 3862694025 44250 44250 44250 44250 103
295 20250311 140400 3858136275 44250 44150 44300 44150 159
296 20250311 140300 3851106575 44150 44150 44300 44150 1014
297 20250311 140200 3806314175 44150 44200 44200 44150 704
298 20250311 140100 3775228975 44200 44200 44200 44150 176
299 20250311 140000 3767454325 44200 44200 44300 44200 372
300 20250311 135900 3751005375 44200 44200 44250 44150 127
301 20250311 135800 3745391975 44200 44200 44200 44200 43
302 20250311 135700 3743491375 44250 44250 44250 44200 275
303 20250311 135600 3731329275 44250 44200 44250 44200 333
304 20250311 135500 3716600075 44200 44200 44200 44200 10
305 20250311 135400 3716158075 44200 44225 44225 44200 24
306 20250311 135300 3715097225 44250 44300 44300 44250 435
307 20250311 135200 3695835175 44350 44350 44350 44350 7
308 20250311 135100 3695524725 44300 44300 44300 44300 394
309 20250311 135000 3678070525 44300 44350 44350 44300 113
310 20250311 134900 3673059525 44300 44300 44350 44250 150
311 20250311 134800 3666414775 44300 44200 44350 44200 555
312 20250311 134700 3641804675 44200 44250 44250 44200 276
313 20250311 134600 3629595975 44250 44250 44300 44200 323
314 20250311 134500 3615298725 44250 44200 44300 44200 99
315 20250311 134400 3610913875 44250 44250 44250 44250 4
316 20250311 134300 3610736875 44200 44300 44300 44200 203
317 20250311 134200 3601758675 44300 44250 44300 44250 109
318 20250311 134100 3596934175 44350 44350 44350 44250 321
319 20250311 134000 3582708025 44350 44300 44350 44250 55
320 20250311 133900 3580270825 44250 44250 44250 44250 0
321 20250311 133800 3580270825 44250 44350 44350 44250 136
322 20250311 133700 3574245925 44350 44300 44350 44300 59
323 20250311 133600 3571632175 44300 44400 44400 44300 144
324 20250311 133500 3565251975 44300 44300 44350 44300 89
325 20250311 133400 3561305425 44350 44350 44350 44300 112
326 20250311 133300 3556338625 44350 44350 44350 44300 112
327 20250311 133200 3551372025 44300 44350 44350 44250 147
328 20250311 133100 3544866225 44350 44350 44350 44350 1
329 20250311 133000 3544821875 44350 44250 44350 44250 121
330 20250311 132900 3539465025 44250 44300 44300 44250 108
331 20250311 132800 3534681525 44300 44350 44350 44250 300
332 20250311 132700 3521392925 44250 44300 44300 44200 433
333 20250311 132600 3502224275 44300 44300 44300 44200 320
334 20250311 132500 3488065425 44250 44250 44250 44250 10
335 20250311 132400 3487622925 44250 44250 44250 44250 74
336 20250311 132300 3484348425 44250 44300 44300 44250 61
337 20250311 132200 3481647875 44300 44300 44300 44300 1
338 20250311 132100 3481603575 44250 44200 44300 44200 204
339 20250311 132000 3472577925 44200 44200 44200 44200 11
340 20250311 131900 3472091725 44250 44250 44250 44200 51
341 20250311 131800 3469835525 44200 44300 44300 44200 337
342 20250311 131700 3454916575 44250 44250 44250 44250 60
343 20250311 131600 3452261575 44250 44250 44250 44250 90
344 20250311 131500 3448279075 44250 44200 44250 44200 275
345 20250311 131400 3436120225 44150 44200 44200 44150 251
346 20250311 131300 3425028075 44250 44250 44250 44250 1
347 20250311 131200 3424983825 44250 44250 44250 44250 13
348 20250311 131100 3424408575 44250 44150 44250 44150 8
349 20250311 131000 3424054975 44250 44250 44250 44100 252
350 20250311 130900 3412938225 44200 44200 44250 44100 98
351 20250311 130800 3408607575 44200 44200 44200 44200 16
352 20250311 130700 3407900375 44150 44150 44150 44150 0
353 20250311 130600 3407900375 44150 44150 44200 44150 3
354 20250311 130500 3407767875 44200 44150 44200 44150 2
355 20250311 130400 3407679525 44200 44100 44200 44100 11
356 20250311 130300 3407193825 44100 44150 44150 44100 1169
357 20250311 130200 3355591225 44150 44150 44250 44150 209
358 20250311 130100 3346361025 44200 44200 44200 44150 69
359 20250311 130000 3343314225 44150 44150 44200 44150 297
360 20250311 125900 3330189025 44150 44150 44150 44150 6
361 20250311 125800 3329924125 44150 44200 44200 44150 16
362 20250311 125700 3329217675 44200 44100 44200 44100 21
363 20250311 125600 3328290325 44200 44200 44200 44200 2
364 20250311 125500 3328201925 44100 44100 44100 44100 0
365 20250311 125400 3328201925 44100 44100 44100 44100 34
366 20250311 125300 3326702525 44200 44100 44200 44100 15
367 20250311 125200 3326040425 44200 44100 44200 44100 76
368 20250311 125100 3322688725 44100 44200 44200 44100 27
369 20250311 125000 3321497025 44200 44200 44200 44200 5
370 20250311 124900 3321276025 44100 44200 44200 44100 26
371 20250311 124800 3320128325 44200 44200 44200 44200 109
372 20250311 124700 3315310525 44200 44200 44200 44200 4
373 20250311 124600 3315133725 44100 44150 44200 44100 34
374 20250311 124500 3313633075 44150 44150 44150 44150 7
375 20250311 124400 3313324025 44100 44150 44150 44050 397
376 20250311 124300 3295815375 44150 44150 44150 44150 1
377 20250311 124200 3295771225 44150 44050 44150 44050 231
378 20250311 124100 3285583925 44050 44150 44150 44050 459
379 20250311 124000 3265344725 44100 44200 44200 44100 632
380 20250311 123900 3237441425 44150 44200 44200 44150 17
381 20250311 123800 3236690575 44200 44200 44200 44150 39
382 20250311 123700 3234967525 44200 44200 44200 44150 32
383 20250311 123600 3233553625 44150 44200 44200 44150 489
384 20250311 123500 3211952825 44250 44200 44250 44200 11
385 20250311 123400 3211466125 44250 44200 44250 44200 139
386 20250311 123300 3205321925 44200 44200 44200 44200 10
387 20250311 123200 3204879925 44200 44200 44200 44200 132
388 20250311 123100 3199045525 44200 44200 44250 44200 8
389 20250311 123000 3198691675 44200 44250 44250 44200 82
390 20250311 122900 3195063825 44250 44300 44300 44200 216
391 20250311 122800 3185506175 44300 44300 44300 44300 6
392 20250311 122700 3185240375 44250 44250 44250 44250 29
393 20250311 122600 3183957125 44250 44300 44300 44250 291
394 20250311 122500 3171079875 44250 44250 44250 44250 39
395 20250311 122400 3169354125 44250 44300 44300 44250 13
396 20250311 122300 3168778325 44275 44275 44275 44275 1
397 20250311 122200 3168734050 44300 44300 44300 44300 1
398 20250311 122100 3168689750 44250 44250 44250 44250 11
399 20250311 122000 3168203000 44300 44300 44300 44300 7
400 20250311 121900 3167892900 44250 44250 44250 44250 0
401 20250311 121800 3167892900 44250 44300 44300 44250 31
402 20250311 121700 3166520900 44250 44300 44300 44250 39
403 20250311 121600 3164793550 44200 44200 44200 44200 0
404 20250311 121500 3164793550 44200 44200 44200 44200 2
405 20250311 121400 3164705150 44200 44250 44250 44200 25
406 20250311 121300 3163599650 44250 44250 44250 44250 7
407 20250311 121200 3163289900 44150 44250 44250 44150 303
408 20250311 121100 3149897700 44200 44200 44200 44200 2
409 20250311 121000 3149809300 44200 44200 44200 44200 3
410 20250311 120900 3149676700 44250 44250 44250 44250 7
411 20250311 120800 3149366950 44300 44200 44300 44150 545
412 20250311 120700 3125291250 44200 44200 44200 44200 0
413 20250311 120600 3125291250 44200 44300 44350 44200 323
414 20250311 120500 3110986900 44200 44200 44200 44200 15
415 20250311 120400 3110323900 44300 44300 44300 44300 0
416 20250311 120300 3110323900 44300 44300 44300 44250 315
417 20250311 120200 3096369900 44300 44300 44300 44300 17
418 20250311 120100 3095616800 44150 44250 44250 44150 42
419 20250311 120000 3093758800 44150 44200 44200 44150 115
420 20250311 115900 3088679200 44200 44225 44250 44150 746
421 20250311 115800 3055711325 44250 44300 44300 44250 7
422 20250311 115700 3055401525 44200 44200 44200 44200 0
423 20250311 115600 3055401525 44200 44250 44300 44200 279
424 20250311 115500 3043056175 44250 44250 44250 44250 7
425 20250311 115400 3042746425 44200 44250 44250 44200 18
426 20250311 115300 3041950775 44200 44200 44200 44200 0
427 20250311 115200 3041950775 44200 44200 44200 44200 7
428 20250311 115100 3041641375 44250 44200 44250 44200 16
429 20250311 115000 3040933875 44200 44200 44200 44200 0
430 20250311 114900 3040933875 44200 44200 44200 44100 704
431 20250311 114800 3009818375 44200 44150 44200 44100 277
432 20250311 114700 2997585125 44150 44100 44150 44100 25
433 20250311 114600 2996482375 44150 44150 44150 44150 9
434 20250311 114500 2996085025 44150 44150 44150 44100 522
435 20250311 114400 2973041825 44200 44200 44200 44200 16
436 20250311 114300 2972334625 44150 44150 44150 44150 18
437 20250311 114200 2971539925 44200 44200 44200 44200 0
438 20250311 114100 2971539925 44200 44200 44200 44200 15
439 20250311 114000 2970876925 44250 44250 44250 44250 6
440 20250311 113900 2970611425 44250 44200 44250 44150 342
441 20250311 113800 2955498375 44200 44200 44200 44200 12
442 20250311 113700 2954967975 44200 44250 44300 44200 167
443 20250311 113600 2947573925 44250 44200 44250 44150 120
444 20250311 113500 2942269875 44200 44200 44200 44200 0
445 20250311 113400 2942269875 44200 44200 44200 44200 6
446 20250311 113300 2942004675 44200 44200 44200 44200 13
447 20250311 113200 2941430075 44100 44150 44150 44100 239
448 20250311 113100 2930880075 44150 44150 44150 44150 0
449 20250311 113000 2930880075 44150 44200 44200 44150 319
450 20250311 112900 2916782225 44250 44300 44300 44250 6
451 20250311 112800 2916516475 44200 44300 44300 44200 9
452 20250311 112700 2916117875 44150 44250 44250 44150 30
453 20250311 112600 2914790975 44150 44200 44250 44150 391
454 20250311 112500 2897510075 44200 44300 44350 44200 125
455 20250311 112400 2891974825 44300 44250 44300 44250 53
456 20250311 112300 2889627625 44300 44300 44300 44300 105
457 20250311 112200 2884976125 44300 44300 44300 44300 10
458 20250311 112100 2884533125 44300 44300 44300 44200 169
459 20250311 112000 2877050675 44300 44250 44300 44200 19
460 20250311 111900 2876210225 44250 44250 44250 44100 124
461 20250311 111800 2870726675 44100 44150 44250 44100 249
462 20250311 111700 2859732175 44200 44150 44200 44150 156
463 20250311 111600 2852844675 44100 44150 44150 44100 163
464 20250311 111500 2845649625 44150 44150 44150 44100 33
465 20250311 111400 2844194175 44150 44150 44150 44150 5
466 20250311 111300 2843973425 44100 44125 44150 44100 235
467 20250311 111200 2833608050 44100 44050 44100 44050 100
468 20250311 111100 2829202300 43950 44000 44050 43950 271
469 20250311 111000 2817278550 44000 44000 44000 43950 12
470 20250311 110900 2816750700 43950 44000 44000 43950 157
471 20250311 110800 2809844100 44000 44000 44050 44000 66
472 20250311 110700 2806939900 43950 43950 44000 43950 96
473 20250311 110600 2802720450 43900 43850 43900 43850 21
474 20250311 110500 2801798700 43900 43850 43900 43850 120
475 20250311 110400 2796531600 43850 43900 43900 43850 29
476 20250311 110300 2795259400 43900 43850 43900 43850 66
477 20250311 110200 2792364900 43850 43850 43850 43850 20
478 20250311 110100 2791487900 43900 43800 43900 43800 180
479 20250311 110000 2783590400 43850 43900 43900 43850 822
480 20250311 105900 2747535100 43900 43900 43900 43900 99
481 20250311 105800 2743189000 43850 43850 43850 43850 33
482 20250311 105700 2741741950 43850 43900 43900 43850 41
483 20250311 105600 2739943850 43900 43850 43900 43850 267
484 20250311 105500 2728222850 43850 43900 43900 43850 813
485 20250311 105400 2692534450 43900 43950 43950 43900 55
486 20250311 105300 2690119450 43950 43950 43950 43900 72
487 20250311 105200 2686955750 43950 44000 44000 43900 889
488 20250311 105100 2647884000 43950 44000 44000 43950 20
489 20250311 105000 2647004650 43950 44000 44000 43950 494
490 20250311 104900 2625270950 44000 44100 44100 44000 17
491 20250311 104800 2624522350 44000 44000 44000 44000 10
492 20250311 104700 2624082350 44000 44050 44050 44000 515
493 20250311 104600 2601400350 44150 44050 44150 44050 31
494 20250311 104500 2600034100 44050 44150 44150 44050 578
495 20250311 104400 2574542500 44050 44100 44100 44050 237
496 20250311 104300 2564091550 44000 44000 44000 44000 0
497 20250311 104200 2564091550 44000 44000 44050 44000 664
498 20250311 104100 2534845300 44050 44000 44050 44000 35
499 20250311 104000 2533305000 44050 44000 44100 44000 186
500 20250311 103900 2525119050 44000 44000 44050 44000 166
501 20250311 103800 2517814950 43950 44100 44100 43950 129
502 20250311 103700 2512137850 44050 44050 44050 44050 41
503 20250311 103600 2510331800 44000 43950 44000 43950 180
504 20250311 103500 2502412300 43950 44000 44000 43900 40
505 20250311 103400 2500655150 44000 44000 44000 44000 5
506 20250311 103300 2500435150 43900 43950 43950 43900 57
507 20250311 103200 2497932750 43950 44000 44000 43950 39
508 20250311 103100 2496218200 44000 44000 44000 43950 133
509 20250311 103000 2490367300 44000 44000 44000 44000 9
510 20250311 102900 2489971300 44000 44000 44000 44000 8
511 20250311 102800 2489619300 44000 44000 44000 44000 50
512 20250311 102700 2487419300 44050 43750 44050 43750 781
513 20250311 102600 2453189000 43750 43750 43750 43600 57
514 20250311 102500 2450695400 43750 43550 43750 43550 1238
515 20250311 102400 2396541900 43650 43550 43650 43550 115
516 20250311 102300 2391531250 43550 43650 43750 43550 1354
517 20250311 102200 2332495400 43750 43750 43800 43750 300
518 20250311 102100 2319370300 43700 43650 43700 43600 221
519 20250311 102000 2309722300 43650 43550 43650 43550 56
520 20250311 101900 2307280900 43650 43600 43650 43550 323
521 20250311 101800 2293213250 43500 43650 43700 43500 27
522 20250311 101700 2292036250 43650 43600 43650 43600 35
523 20250311 101600 2290508850 43700 43550 43700 43500 1075
524 20250311 101500 2243741650 43550 43600 43700 43550 158
525 20250311 101400 2236854000 43600 43700 43700 43600 176
526 20250311 101300 2229180300 43700 43600 43700 43600 38
527 20250311 101200 2227520200 43600 43700 43700 43600 207
528 20250311 101100 2218494300 43700 43550 43700 43500 1420
529 20250311 101000 2156654650 43550 43700 43700 43550 1429
530 20250311 100900 2094380000 43650 43650 43750 43600 637
531 20250311 100800 2066577400 43750 43750 43750 43650 135
532 20250311 100700 2060683150 43650 43800 43800 43650 1940
533 20250311 100600 1975862550 43800 43800 43850 43750 53
534 20250311 100500 1973542200 43750 43750 43750 43750 11
535 20250311 100400 1973060950 43750 43800 43800 43750 328
536 20250311 100300 1958708100 43800 43850 43850 43800 428
537 20250311 100200 1939961050 43850 43900 43900 43850 25
538 20250311 100100 1938864750 43900 43850 43900 43850 13
539 20250311 100000 1938294650 43900 43900 43900 43850 235
540 20250311 095900 1927983150 43850 43850 43850 43750 180
541 20250311 095800 1920100300 43750 43850 43850 43750 234
542 20250311 095700 1909855250 43800 43750 43800 43750 197
543 20250311 095600 1901229500 43750 43800 43800 43750 230
544 20250311 095500 1891161950 43750 43750 43850 43750 268
545 20250311 095400 1879436850 43850 43800 43850 43800 3
546 20250311 095300 1879305350 43750 43750 43750 43700 816
547 20250311 095200 1843625350 43750 43800 43800 43750 619
548 20250311 095100 1816518900 43800 43950 43950 43800 1577
549 20250311 095000 1747343000 43900 44000 44000 43900 692
550 20250311 094900 1716932250 44000 44000 44000 43950 260
551 20250311 094800 1705492300 44000 44050 44100 44000 919
552 20250311 094700 1665013200 44050 44050 44050 44050 30
553 20250311 094600 1663691700 44050 44100 44150 44050 375
554 20250311 094500 1647164950 44150 44100 44150 44100 449
555 20250311 094400 1627360800 44100 44200 44200 44100 753
556 20250311 094300 1594113900 44150 44250 44250 44150 659
557 20250311 094200 1564965000 44250 44250 44250 44200 343
558 20250311 094100 1549787500 44250 44250 44300 44200 880
559 20250311 094000 1510859950 44250 44250 44250 44250 21
560 20250311 093900 1509930700 44250 44150 44250 44150 949
561 20250311 093800 1467976700 44150 44200 44200 44150 557
562 20250311 093700 1443358200 44200 44200 44200 44150 37
563 20250311 093600 1441724300 44150 44050 44150 44000 227
564 20250311 093500 1431721500 44000 44075 44075 44000 103
565 20250311 093400 1427185625 44100 44100 44100 44100 89
566 20250311 093300 1423260725 44100 44100 44150 44050 424
567 20250311 093200 1404581575 44100 44150 44200 44100 111
568 20250311 093100 1399681575 44150 44050 44200 44050 287
569 20250311 093000 1387024175 44150 44150 44175 43950 1071
570 20250311 092900 1339859350 44150 44050 44150 44050 442
571 20250311 092800 1320369100 44100 44100 44150 44100 841
572 20250311 092700 1283280850 44100 44100 44100 44000 117
573 20250311 092600 1278127950 43950 43950 43950 43950 54
574 20250311 092500 1275754650 43950 43950 44100 43950 351
575 20250311 092400 1260318800 43950 44000 44000 43900 501
576 20250311 092300 1238293700 44000 44050 44050 44000 370
577 20250311 092200 1222013550 44000 43950 44000 43900 668
578 20250311 092100 1192634600 43900 43900 43900 43900 29
579 20250311 092000 1191361500 43900 43900 43900 43850 292
580 20250311 091900 1178553550 43900 43850 43950 43850 128
581 20250311 091800 1172936050 43900 43800 43900 43800 395
582 20250311 091700 1155614700 43800 43850 43850 43800 309
583 20250311 091600 1142077600 43850 43900 43900 43800 337
584 20250311 091500 1127301650 43900 43900 43900 43850 54
585 20250311 091400 1124931800 43900 43825 43925 43800 334
586 20250311 091300 1110277100 43800 43800 43850 43800 898
587 20250311 091200 1070916150 43800 43800 43850 43650 1220
588 20250311 091100 1017582050 43750 43800 43850 43750 661
589 20250311 091000 988639100 43750 43950 43950 43750 301
590 20250311 090900 975449800 43900 43850 43900 43750 1361
591 20250311 090800 915796300 43850 43900 43950 43850 670
592 20250311 090700 886367350 43900 43900 43900 43850 409
593 20250311 090600 868418600 43900 43850 43950 43850 731
594 20250311 090500 836343200 43900 44100 44150 43900 961
595 20250311 090400 794070400 44050 43950 44200 43900 2343
596 20250311 090300 690871150 44000 43550 44000 43550 3736
597 20250311 090200 526889250 43550 44050 44100 43550 2202
598 20250311 090100 430369450 44100 44050 44300 43950 2012
599 20250311 090000 341735500 44250 43900 44400 43900 7664

1
011210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,135690,27195083,6092481000,1221059226700,0.50
20250306,135272,27195083,5924913600,1191144635400,0.50
20250305,133581,27195083,5877564000,1196583652000,0.49
20250304,133484,27195083,5406102000,1101400861500,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 135690 27195083 6092481000 1221059226700 0.50
3 20250306 135272 27195083 5924913600 1191144635400 0.50
4 20250305 133581 27195083 5877564000 1196583652000 0.49
5 20250304 133484 27195083 5406102000 1101400861500 0.49