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

613
025000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191100,142505600,44350,44350,44350,44350,44
20250311,191000,142505600,44350,44350,44350,44350,0
20250311,190900,142505600,44350,44350,44350,44350,0
20250311,190800,142505600,44350,44350,44350,44350,0
20250311,190700,142505600,44350,44350,44350,44350,0
20250311,190600,142505600,44350,44350,44350,44350,0
20250311,190500,142505600,44350,44350,44350,44350,0
20250311,190400,142505600,44350,44350,44350,44350,0
20250311,190300,142505600,44350,44350,44350,44350,0
20250311,190200,142505600,44350,44350,44350,44350,0
20250311,190100,142505600,44350,44350,44350,44350,0
20250311,190000,142505600,44350,44350,44350,44350,0
20250311,185900,142505600,44350,44350,44350,44350,0
20250311,185800,142505600,44350,44350,44350,44350,0
20250311,185700,142505600,44350,44350,44350,44350,0
20250311,185600,142505600,44350,44350,44350,44350,0
20250311,185500,142505600,44350,44350,44350,44350,0
20250311,185400,142505600,44350,44350,44350,44350,0
20250311,185300,142505600,44350,44350,44350,44350,0
20250311,185200,142505600,44350,44350,44350,44350,0
20250311,185100,142505600,44350,44350,44350,44350,0
20250311,185000,142505600,44350,44350,44350,44350,0
20250311,184900,142505600,44350,44350,44350,44350,0
20250311,184800,142505600,44350,44350,44350,44350,0
20250311,184700,142505600,44350,44350,44350,44350,0
20250311,184600,142505600,44350,44350,44350,44350,0
20250311,184500,142505600,44350,44350,44350,44350,0
20250311,184400,142505600,44350,44350,44350,44350,0
20250311,184300,142505600,44350,44350,44350,44350,0
20250311,184200,142505600,44350,44350,44350,44350,0
20250311,184100,142505600,44350,44350,44350,44350,44
20250311,184000,142505600,44350,44350,44350,44350,0
20250311,183900,142505600,44350,44350,44350,44350,0
20250311,183800,142505600,44350,44350,44350,44350,0
20250311,183700,142505600,44350,44350,44350,44350,0
20250311,183600,142505600,44350,44350,44350,44350,0
20250311,183500,142505600,44350,44350,44350,44350,0
20250311,183400,142505600,44350,44350,44350,44350,0
20250311,183300,142505600,44350,44350,44350,44350,0
20250311,183200,142505600,44350,44350,44350,44350,0
20250311,183100,142505600,44350,44350,44350,44350,0
20250311,183000,142505600,44350,44350,44350,44350,0
20250311,182900,142505600,44350,44350,44350,44350,0
20250311,182800,142505600,44350,44350,44350,44350,0
20250311,182700,142505600,44350,44350,44350,44350,0
20250311,182600,142505600,44350,44350,44350,44350,0
20250311,182500,142505600,44350,44350,44350,44350,0
20250311,182400,142505600,44350,44350,44350,44350,0
20250311,182300,142505600,44350,44350,44350,44350,0
20250311,182200,142505600,44350,44350,44350,44350,0
20250311,182100,142505600,44350,44350,44350,44350,0
20250311,182000,142505600,44350,44350,44350,44350,0
20250311,181900,142505600,44350,44350,44350,44350,0
20250311,181800,142505600,44350,44350,44350,44350,0
20250311,181700,142505600,44350,44350,44350,44350,0
20250311,181600,142505600,44350,44350,44350,44350,0
20250311,181500,142505600,44350,44350,44350,44350,0
20250311,181400,142505600,44350,44350,44350,44350,0
20250311,181300,142505600,44350,44350,44350,44350,0
20250311,181200,142505600,44350,44350,44350,44350,0
20250311,181100,142505600,44350,44350,44350,44350,44
20250311,181000,142505600,44350,44350,44350,44350,0
20250311,180900,142505600,44350,44350,44350,44350,0
20250311,180800,142505600,44350,44350,44350,44350,0
20250311,180700,142505600,44350,44350,44350,44350,0
20250311,180600,142505600,44350,44350,44350,44350,0
20250311,180500,142505600,44350,44350,44350,44350,0
20250311,180400,142505600,44350,44350,44350,44350,0
20250311,180300,142505600,44350,44350,44350,44350,0
20250311,180200,142505600,44350,44350,44350,44350,0
20250311,180100,142505600,44350,44350,44350,44350,0
20250311,180000,142505600,44350,44350,44350,44350,0
20250311,175900,142505600,44350,44350,44350,44350,0
20250311,175800,142505600,44350,44350,44350,44350,0
20250311,175700,142505600,44350,44350,44350,44350,0
20250311,175600,142505600,44350,44350,44350,44350,0
20250311,175500,142505600,44350,44350,44350,44350,0
20250311,175400,142505600,44350,44350,44350,44350,0
20250311,175300,142505600,44350,44350,44350,44350,0
20250311,175200,142505600,44350,44350,44350,44350,0
20250311,175100,142505600,44350,44350,44350,44350,0
20250311,175000,142505600,44350,44350,44350,44350,0
20250311,174900,142505600,44350,44350,44350,44350,0
20250311,174800,142505600,44350,44350,44350,44350,0
20250311,174700,142505600,44350,44350,44350,44350,0
20250311,174600,142505600,44350,44350,44350,44350,0
20250311,174500,142505600,44350,44350,44350,44350,0
20250311,174400,142505600,44350,44350,44350,44350,0
20250311,174300,142505600,44350,44350,44350,44350,0
20250311,174200,142505600,44350,44350,44350,44350,0
20250311,174100,142505600,44350,44350,44350,44350,44
20250311,174000,142505600,44350,44350,44350,44350,0
20250311,173900,142505600,44350,44350,44350,44350,0
20250311,173800,142505600,44350,44350,44350,44350,0
20250311,173700,142505600,44350,44350,44350,44350,0
20250311,173600,142505600,44350,44350,44350,44350,0
20250311,173500,142505600,44350,44350,44350,44350,0
20250311,173400,142505600,44350,44350,44350,44350,0
20250311,173300,142505600,44350,44350,44350,44350,0
20250311,173200,142505600,44350,44350,44350,44350,0
20250311,173100,142505600,44350,44350,44350,44350,0
20250311,173000,142505600,44350,44350,44350,44350,0
20250311,172900,142505600,44350,44350,44350,44350,0
20250311,172800,142505600,44350,44350,44350,44350,0
20250311,172700,142505600,44350,44350,44350,44350,0
20250311,172600,142505600,44350,44350,44350,44350,0
20250311,172500,142505600,44350,44350,44350,44350,0
20250311,172400,142505600,44350,44350,44350,44350,0
20250311,172300,142505600,44350,44350,44350,44350,0
20250311,172200,142505600,44350,44350,44350,44350,0
20250311,172100,142505600,44350,44350,44350,44350,0
20250311,172000,142505600,44350,44350,44350,44350,0
20250311,171900,142505600,44350,44350,44350,44350,0
20250311,171800,142505600,44350,44350,44350,44350,0
20250311,171700,142505600,44350,44350,44350,44350,0
20250311,171600,142505600,44350,44350,44350,44350,0
20250311,171500,142505600,44350,44350,44350,44350,0
20250311,171400,142505600,44350,44350,44350,44350,0
20250311,171300,142505600,44350,44350,44350,44350,0
20250311,171200,142505600,44350,44350,44350,44350,0
20250311,171100,142505600,44350,44350,44350,44350,44
20250311,171000,142505600,44350,44350,44350,44350,0
20250311,170900,142505600,44350,44350,44350,44350,0
20250311,170800,142505600,44350,44350,44350,44350,0
20250311,170700,142505600,44350,44350,44350,44350,0
20250311,170600,142505600,44350,44350,44350,44350,0
20250311,170500,142505600,44350,44350,44350,44350,0
20250311,170400,142505600,44350,44350,44350,44350,0
20250311,170300,142505600,44350,44350,44350,44350,0
20250311,170200,142505600,44350,44350,44350,44350,0
20250311,170100,142505600,44350,44350,44350,44350,0
20250311,170000,142505600,44350,44350,44350,44350,0
20250311,165900,142505600,44350,44350,44350,44350,0
20250311,165800,142505600,44350,44350,44350,44350,0
20250311,165700,142505600,44350,44350,44350,44350,0
20250311,165600,142505600,44350,44350,44350,44350,0
20250311,165500,142505600,44350,44350,44350,44350,0
20250311,165400,142505600,44350,44350,44350,44350,0
20250311,165300,142505600,44350,44350,44350,44350,0
20250311,165200,142505600,44350,44350,44350,44350,0
20250311,165100,142505600,44350,44350,44350,44350,0
20250311,165000,142505600,44350,44350,44350,44350,0
20250311,164900,142505600,44350,44350,44350,44350,0
20250311,164800,142505600,44350,44350,44350,44350,0
20250311,164700,142505600,44350,44350,44350,44350,0
20250311,164600,142505600,44350,44350,44350,44350,0
20250311,164500,142505600,44350,44350,44350,44350,0
20250311,164400,142505600,44350,44350,44350,44350,0
20250311,164300,142505600,44350,44350,44350,44350,0
20250311,164200,142505600,44350,44350,44350,44350,0
20250311,164100,142505600,44350,44350,44350,44350,44
20250311,164000,142505600,44350,44350,44350,44350,0
20250311,163900,142505600,44350,44350,44350,44350,0
20250311,163800,142505600,44350,44350,44350,44350,0
20250311,163700,142505600,44350,44350,44350,44350,0
20250311,163600,142505600,44350,44350,44350,44350,0
20250311,163500,142505600,44350,44350,44350,44350,0
20250311,163400,142505600,44350,44350,44350,44350,0
20250311,163300,142505600,44350,44350,44350,44350,0
20250311,163200,142505600,44350,44350,44350,44350,0
20250311,163100,142505600,44350,44350,44350,44350,0
20250311,163000,142505600,44350,44350,44350,44350,0
20250311,162900,142505600,44350,44350,44350,44350,0
20250311,162800,142505600,44350,44350,44350,44350,0
20250311,162700,142505600,44350,44350,44350,44350,0
20250311,162600,142505600,44350,44350,44350,44350,0
20250311,162500,142505600,44350,44350,44350,44350,0
20250311,162400,142505600,44350,44350,44350,44350,0
20250311,162300,142505600,44350,44350,44350,44350,0
20250311,162200,142505600,44350,44350,44350,44350,0
20250311,162100,142505600,44350,44350,44350,44350,0
20250311,162000,142505600,44350,44350,44350,44350,0
20250311,161900,142505600,44350,44350,44350,44350,0
20250311,161800,142505600,44350,44350,44350,44350,0
20250311,161700,142505600,44350,44350,44350,44350,0
20250311,161600,142505600,44350,44350,44350,44350,0
20250311,161500,142505600,44350,44350,44350,44350,0
20250311,161400,142505600,44350,44350,44350,44350,0
20250311,161300,142505600,44350,44350,44350,44350,0
20250311,161200,142505600,44350,44350,44350,44350,0
20250311,161100,142505600,44350,44350,44350,44350,44
20250311,161000,142505600,44350,44350,44350,44350,0
20250311,160900,142505600,44350,44350,44350,44350,0
20250311,160800,142505600,44350,44350,44350,44350,0
20250311,160700,142505600,44350,44350,44350,44350,0
20250311,160600,142505600,44350,44350,44350,44350,0
20250311,160500,142505600,44350,44350,44350,44350,0
20250311,160400,142505600,44350,44350,44350,44350,0
20250311,160300,142505600,44350,44350,44350,44350,0
20250311,160200,142505600,44350,44350,44350,44350,0
20250311,160100,142505600,44350,44350,44350,44350,0
20250311,160000,142505600,44350,44350,44350,44350,0
20250311,155900,142505600,44350,44350,44350,44350,0
20250311,155800,142505600,44350,44350,44350,44350,0
20250311,155700,142505600,44350,44350,44350,44350,0
20250311,155600,142505600,44350,44350,44350,44350,0
20250311,155500,142505600,44350,44350,44350,44350,0
20250311,155400,142505600,44350,44350,44350,44350,0
20250311,155300,142505600,44350,44350,44350,44350,0
20250311,155200,142505600,44350,44350,44350,44350,0
20250311,155100,142505600,44350,44350,44350,44350,0
20250311,155000,142505600,44350,44350,44350,44350,0
20250311,154900,142505600,44350,44350,44350,44350,0
20250311,154800,142505600,44350,44350,44350,44350,0
20250311,154700,142505600,44350,44350,44350,44350,0
20250311,154600,142505600,44350,44350,44350,44350,0
20250311,154500,142505600,44350,44350,44350,44350,0
20250311,154400,142505600,44350,44350,44350,44350,0
20250311,154300,142505600,44350,44350,44350,44350,0
20250311,154200,142505600,44350,44350,44350,44350,0
20250311,154100,142505600,44350,44350,44350,44350,44
20250311,154000,142505600,44350,44350,44350,44350,0
20250311,153900,142505600,44350,44350,44350,44350,0
20250311,153800,142505600,44350,44350,44350,44350,0
20250311,153700,142505600,44350,44350,44350,44350,0
20250311,153600,142505600,44350,44350,44350,44350,0
20250311,153500,142505600,44350,44350,44350,44350,0
20250311,153400,142505600,44350,44350,44350,44350,0
20250311,153300,142505600,44350,44350,44350,44350,0
20250311,153200,142505600,44350,44350,44350,44350,0
20250311,153100,142505600,44350,44350,44350,44350,0
20250311,153000,142505600,44350,44350,44350,44350,44
20250311,152900,140554200,44350,44350,44350,44350,0
20250311,152800,140554200,44350,44350,44350,44350,0
20250311,152700,140554200,44350,44350,44350,44350,0
20250311,152600,140554200,44350,44350,44350,44350,0
20250311,152500,140554200,44350,44350,44350,44350,0
20250311,152400,140554200,44350,44350,44350,44350,0
20250311,152300,140554200,44350,44350,44350,44350,0
20250311,152200,140554200,44350,44350,44350,44350,0
20250311,152100,140554200,44350,44350,44350,44350,0
20250311,152000,140554200,44350,44350,44350,44350,0
20250311,151900,140554200,44350,44100,44350,44100,6
20250311,151800,140289000,44100,44100,44100,44100,0
20250311,151700,140289000,44100,44100,44100,44050,16
20250311,151600,139584050,44150,44050,44150,44000,44
20250311,151500,137646650,44050,44050,44050,44050,38
20250311,151400,135972750,44050,44000,44050,44000,34
20250311,151300,134476550,44000,44000,44000,44000,30
20250311,151200,133156550,44000,44000,44000,44000,68
20250311,151100,130164550,44000,44000,44000,44000,16
20250311,151000,129460550,44000,44000,44000,44000,3
20250311,150900,129328550,44000,44000,44000,44000,54
20250311,150800,126952550,44000,44000,44000,44000,19
20250311,150700,126116550,44050,44000,44050,44000,57
20250311,150600,123606700,44050,44050,44050,44050,3
20250311,150500,123474550,44100,44100,44100,44100,8
20250311,150400,123121750,44100,44100,44100,44100,17
20250311,150300,122372050,44150,44150,44150,44150,31
20250311,150200,121003400,44100,44100,44100,44100,19
20250311,150100,120165500,44100,44100,44100,44100,0
20250311,150000,120165500,44100,44100,44100,44100,1
20250311,145900,120121400,44100,44100,44100,44100,17
20250311,145800,119371700,44100,44100,44100,44100,18
20250311,145700,118577900,44100,44100,44100,44100,22
20250311,145600,117607700,44100,44100,44100,44100,18
20250311,145500,116813900,44100,44100,44100,44100,42
20250311,145400,114961700,44100,44100,44100,44100,44
20250311,145300,113021300,44100,44100,44100,44100,21
20250311,145200,112095200,44100,44100,44100,44100,0
20250311,145100,112095200,44100,44100,44100,44100,0
20250311,145000,112095200,44100,44100,44100,44100,24
20250311,144900,111036800,44100,44100,44100,44100,80
20250311,144800,107508800,44100,44100,44100,44100,19
20250311,144700,106670900,44250,44250,44250,44250,0
20250311,144600,106670900,44250,44250,44250,44250,0
20250311,144500,106670900,44250,44250,44250,44250,2
20250311,144400,106582400,44100,44100,44100,44100,16
20250311,144300,105876800,44100,44100,44100,44100,17
20250311,144200,105127100,44100,44100,44100,44100,57
20250311,144100,102613400,44100,44100,44100,44100,22
20250311,144000,101643200,44150,44150,44150,44150,16
20250311,143900,100936800,44200,44200,44200,44200,2
20250311,143800,100848400,44250,44250,44250,44250,0
20250311,143700,100848400,44250,44250,44250,44250,1
20250311,143600,100804150,44200,44200,44200,44200,30
20250311,143500,99478150,44200,44200,44200,44200,44
20250311,143400,97533350,44300,44300,44300,44300,0
20250311,143300,97533350,44300,44300,44300,44300,145
20250311,143200,91109850,44300,44300,44300,44300,16
20250311,143100,90401050,44400,44400,44400,44400,0
20250311,143000,90401050,44400,44400,44400,44400,117
20250311,142900,85206250,44400,44400,44400,44400,16
20250311,142800,84495850,44400,44400,44400,44400,0
20250311,142700,84495850,44400,44400,44400,44400,14
20250311,142600,83874250,44500,44500,44500,44500,0
20250311,142500,83874250,44500,44500,44500,44500,1
20250311,142400,83829750,44400,44400,44400,44400,0
20250311,142300,83829750,44400,44400,44400,44400,0
20250311,142200,83829750,44400,44400,44400,44400,0
20250311,142100,83829750,44400,44400,44400,44400,0
20250311,142000,83829750,44400,44400,44400,44400,0
20250311,141900,83829750,44400,44400,44400,44400,0
20250311,141800,83829750,44400,44400,44400,44400,0
20250311,141700,83829750,44400,44400,44400,44400,0
20250311,141600,83829750,44400,44400,44400,44400,44
20250311,141500,81876150,44400,44400,44400,44400,3
20250311,141400,81742950,44500,44500,44500,44500,0
20250311,141300,81742950,44500,44500,44500,44500,0
20250311,141200,81742950,44500,44500,44500,44500,0
20250311,141100,81742950,44500,44500,44500,44500,0
20250311,141000,81742950,44500,44500,44500,44500,0
20250311,140900,81742950,44500,44500,44500,44500,0
20250311,140800,81742950,44500,44500,44500,44500,0
20250311,140700,81742950,44500,44500,44500,44500,28
20250311,140600,80496950,44550,44550,44550,44550,0
20250311,140500,80496950,44550,44550,44550,44550,1
20250311,140400,80452400,44500,44500,44500,44500,30
20250311,140300,79117400,44500,44500,44500,44500,9
20250311,140200,78716900,44500,44500,44500,44500,1
20250311,140100,78672400,44500,44500,44500,44500,30
20250311,140000,77337400,44500,44500,44500,44500,12
20250311,135900,76803400,44500,44500,44500,44500,0
20250311,135800,76803400,44500,44500,44500,44500,0
20250311,135700,76803400,44500,44550,44550,44500,12
20250311,135600,76269350,44500,44500,44500,44500,45
20250311,135500,74266850,44500,44500,44500,44500,2
20250311,135400,74177850,44600,44600,44600,44600,0
20250311,135300,74177850,44600,44600,44600,44600,0
20250311,135200,74177850,44600,44600,44600,44600,0
20250311,135100,74177850,44600,44600,44600,44600,0
20250311,135000,74177850,44600,44600,44600,44600,0
20250311,134900,74177850,44600,44500,44700,44500,214
20250311,134800,64628650,44500,44300,44500,44300,83
20250311,134700,60945850,44300,44300,44300,44300,0
20250311,134600,60945850,44300,44300,44300,44300,1
20250311,134500,60901550,44200,44200,44200,44200,0
20250311,134400,60901550,44200,44200,44200,44200,0
20250311,134300,60901550,44200,44200,44200,44200,0
20250311,134200,60901550,44200,44200,44200,44200,0
20250311,134100,60901550,44200,44200,44200,44200,0
20250311,134000,60901550,44200,44200,44200,44200,0
20250311,133900,60901550,44200,44200,44200,44200,0
20250311,133800,60901550,44200,44200,44200,44200,0
20250311,133700,60901550,44200,44200,44200,44200,0
20250311,133600,60901550,44200,44200,44200,44200,1
20250311,133500,60857350,44300,44300,44300,44300,0
20250311,133400,60857350,44300,44300,44300,44300,0
20250311,133300,60857350,44300,44300,44300,44300,0
20250311,133200,60857350,44300,44300,44300,44300,1
20250311,133100,60813050,44250,44250,44250,44250,0
20250311,133000,60813050,44250,44250,44250,44250,0
20250311,132900,60813050,44250,44250,44250,44250,1
20250311,132800,60768800,44200,44200,44200,44200,0
20250311,132700,60768800,44200,44200,44200,44200,3
20250311,132600,60636200,44200,44200,44200,44200,2
20250311,132500,60547800,44200,44200,44200,44200,2
20250311,132400,60459400,44150,44150,44150,44150,0
20250311,132300,60459400,44150,44150,44150,44150,10
20250311,132200,60017900,44100,44100,44100,44100,22
20250311,132100,59047700,44050,44050,44050,44050,0
20250311,132000,59047700,44050,44050,44050,44050,0
20250311,131900,59047700,44050,44050,44050,44050,0
20250311,131800,59047700,44050,44050,44050,44050,0
20250311,131700,59047700,44050,44050,44050,44050,0
20250311,131600,59047700,44050,44050,44050,44050,0
20250311,131500,59047700,44050,44050,44050,44050,1
20250311,131400,59003650,44050,44050,44050,44050,0
20250311,131300,59003650,44050,44050,44050,44050,0
20250311,131200,59003650,44050,44050,44050,44050,0
20250311,131100,59003650,44050,44050,44050,44050,0
20250311,131000,59003650,44050,44050,44050,44050,24
20250311,130900,57946450,44050,44050,44050,44050,0
20250311,130800,57946450,44050,44050,44050,44050,0
20250311,130700,57946450,44050,44050,44050,44050,0
20250311,130600,57946450,44050,44050,44050,44050,0
20250311,130500,57946450,44050,44050,44050,44050,26
20250311,130400,56801150,44050,44050,44050,44050,17
20250311,130300,56052300,44100,44100,44100,44100,0
20250311,130200,56052300,44100,44100,44100,44100,0
20250311,130100,56052300,44100,44100,44100,44100,0
20250311,130000,56052300,44100,44100,44100,44100,0
20250311,125900,56052300,44100,44100,44100,44100,0
20250311,125800,56052300,44100,44100,44100,44100,0
20250311,125700,56052300,44100,44100,44100,44100,0
20250311,125600,56052300,44100,44100,44100,44100,9
20250311,125500,55655400,44100,44100,44100,44100,3
20250311,125400,55523100,44100,44100,44100,44100,0
20250311,125300,55523100,44100,44100,44100,44100,0
20250311,125200,55523100,44100,44100,44100,44100,0
20250311,125100,55523100,44100,44100,44100,44100,0
20250311,125000,55523100,44100,44100,44100,44100,0
20250311,124900,55523100,44100,44100,44100,44100,0
20250311,124800,55523100,44100,44100,44100,44100,0
20250311,124700,55523100,44100,44100,44100,44100,0
20250311,124600,55523100,44100,44100,44100,44100,2
20250311,124500,55434900,44100,44100,44100,44100,0
20250311,124400,55434900,44100,44100,44100,44100,0
20250311,124300,55434900,44100,44100,44100,44100,0
20250311,124200,55434900,44100,44100,44100,44100,0
20250311,124100,55434900,44100,44100,44100,44100,0
20250311,124000,55434900,44100,44100,44100,44100,0
20250311,123900,55434900,44100,44100,44100,44100,0
20250311,123800,55434900,44100,44100,44100,44100,0
20250311,123700,55434900,44100,44100,44100,44100,0
20250311,123600,55434900,44100,44100,44100,44100,0
20250311,123500,55434900,44100,44100,44100,44100,0
20250311,123400,55434900,44100,44100,44100,44100,0
20250311,123300,55434900,44100,44100,44100,44100,0
20250311,123200,55434900,44100,44100,44100,44100,0
20250311,123100,55434900,44100,44100,44100,44100,0
20250311,123000,55434900,44100,44100,44100,44100,0
20250311,122900,55434900,44100,44100,44100,44100,0
20250311,122800,55434900,44100,44100,44100,44100,0
20250311,122700,55434900,44100,44100,44100,44100,0
20250311,122600,55434900,44100,44100,44100,44100,2
20250311,122500,55346700,44100,44100,44100,44100,1
20250311,122400,55302600,44000,44000,44000,44000,0
20250311,122300,55302600,44000,44000,44000,44000,0
20250311,122200,55302600,44000,44000,44000,44000,0
20250311,122100,55302600,44000,44000,44000,44000,0
20250311,122000,55302600,44000,44000,44000,44000,0
20250311,121900,55302600,44000,44000,44000,44000,0
20250311,121800,55302600,44000,44000,44000,44000,0
20250311,121700,55302600,44000,44000,44000,44000,0
20250311,121600,55302600,44000,44000,44000,44000,2
20250311,121500,55214600,44000,44000,44000,44000,3
20250311,121400,55082600,44000,44000,44000,44000,2
20250311,121300,54994600,44150,44150,44150,44150,0
20250311,121200,54994600,44150,44150,44150,44150,0
20250311,121100,54994600,44150,44150,44150,44150,0
20250311,121000,54994600,44150,44150,44150,44150,0
20250311,120900,54994600,44150,44150,44150,44150,0
20250311,120800,54994600,44150,44150,44150,44150,0
20250311,120700,54994600,44150,44150,44150,44150,0
20250311,120600,54994600,44150,44150,44150,44150,0
20250311,120500,54994600,44150,44150,44150,44150,3
20250311,120400,54862150,44050,44050,44050,44050,0
20250311,120300,54862150,44050,44050,44050,44050,0
20250311,120200,54862150,44050,44050,44050,44050,0
20250311,120100,54862150,44050,44050,44050,44050,0
20250311,120000,54862150,44050,44050,44050,44050,0
20250311,115900,54862150,44050,44050,44050,44050,0
20250311,115800,54862150,44050,44050,44050,44050,0
20250311,115700,54862150,44050,44050,44050,44050,0
20250311,115600,54862150,44050,44000,44050,44000,6
20250311,115500,54597900,44000,44000,44000,44000,2
20250311,115400,54509900,44000,44000,44000,44000,0
20250311,115300,54509900,44000,44000,44000,44000,0
20250311,115200,54509900,44000,44000,44000,44000,0
20250311,115100,54509900,44000,44000,44000,44000,1
20250311,115000,54465900,44000,44000,44000,44000,6
20250311,114900,54201900,44000,44000,44000,44000,7
20250311,114800,53893900,44000,44000,44000,44000,4
20250311,114700,53717900,44000,44000,44000,44000,4
20250311,114600,53541900,44100,44050,44100,44050,5
20250311,114500,53321450,44050,44050,44050,44000,4
20250311,114400,53145350,44050,44050,44050,44050,5
20250311,114300,52925100,44050,44050,44050,44050,3
20250311,114200,52792950,44050,44050,44050,44050,4
20250311,114100,52616750,44050,44050,44050,44050,14
20250311,114000,52000050,44050,44050,44050,44050,2
20250311,113900,51911950,44050,44050,44050,44050,4
20250311,113800,51735750,44050,44050,44050,44050,2
20250311,113700,51647650,44100,44100,44100,44100,3
20250311,113600,51515350,44100,44100,44100,44100,2
20250311,113500,51427150,44100,44100,44100,44100,6
20250311,113400,51162550,44150,44150,44150,44150,16
20250311,113300,50456150,44150,44150,44150,44150,0
20250311,113200,50456150,44150,44150,44150,44150,0
20250311,113100,50456150,44150,44150,44150,44150,0
20250311,113000,50456150,44150,44150,44150,44150,0
20250311,112900,50456150,44150,44150,44150,44150,0
20250311,112800,50456150,44150,44150,44150,44150,0
20250311,112700,50456150,44150,44150,44150,44150,0
20250311,112600,50456150,44150,44150,44150,44150,36
20250311,112500,48866750,44100,44100,44100,44100,0
20250311,112400,48866750,44100,44100,44100,44100,0
20250311,112300,48866750,44100,44100,44100,44100,0
20250311,112200,48866750,44100,44100,44100,44100,0
20250311,112100,48866750,44100,44100,44100,44100,0
20250311,112000,48866750,44100,44100,44100,44100,0
20250311,111900,48866750,44100,44100,44100,44100,0
20250311,111800,48866750,44100,44100,44100,44100,0
20250311,111700,48866750,44100,44100,44100,44100,0
20250311,111600,48866750,44100,44100,44100,44100,1
20250311,111500,48822650,44050,44100,44100,44050,15
20250311,111400,48161800,44100,44100,44100,44100,0
20250311,111300,48161800,44100,44100,44100,44100,0
20250311,111200,48161800,44100,44100,44100,44100,24
20250311,111100,47103400,44050,44050,44050,44050,2
20250311,111000,47015300,44150,44150,44150,44150,0
20250311,110900,47015300,44150,44150,44150,44150,0
20250311,110800,47015300,44150,44150,44150,44150,0
20250311,110700,47015300,44150,44150,44150,44150,1
20250311,110600,46971150,44150,44150,44150,44150,2
20250311,110500,46882850,44150,44100,44150,44100,30
20250311,110400,45559800,44150,44150,44150,44150,0
20250311,110300,45559800,44150,44150,44150,44150,0
20250311,110200,45559800,44150,44150,44150,44150,0
20250311,110100,45559800,44150,44150,44150,44150,0
20250311,110000,45559800,44150,44150,44150,44150,0
20250311,105900,45559800,44150,44150,44150,44150,0
20250311,105800,45559800,44150,44150,44150,44150,0
20250311,105700,45559800,44150,44150,44150,44150,0
20250311,105600,45559800,44150,44150,44150,44150,5
20250311,105500,45339050,44150,44150,44150,44150,25
20250311,105400,44235300,44250,44250,44250,44250,0
20250311,105300,44235300,44250,44250,44250,44250,0
20250311,105200,44235300,44250,44250,44250,44250,0
20250311,105100,44235300,44250,44200,44250,44200,50
20250311,105000,42024100,44200,44200,44200,44200,0
20250311,104900,42024100,44200,44200,44200,44200,0
20250311,104800,42024100,44200,44200,44200,44200,0
20250311,104700,42024100,44200,44200,44200,44200,0
20250311,104600,42024100,44200,44200,44200,44200,1
20250311,104500,41979900,44200,44200,44200,44200,2
20250311,104400,41891500,44150,44150,44150,44150,0
20250311,104300,41891500,44150,44150,44150,44150,0
20250311,104200,41891500,44150,44150,44150,44150,0
20250311,104100,41891500,44150,44150,44150,44150,5
20250311,104000,41670750,44150,44150,44150,44150,0
20250311,103900,41670750,44150,44150,44150,44150,0
20250311,103800,41670750,44150,44150,44150,44150,0
20250311,103700,41670750,44150,44150,44150,44150,17
20250311,103600,40920200,44050,44050,44050,44050,4
20250311,103500,40744000,44050,44050,44050,44050,2
20250311,103400,40655900,44000,44000,44000,44000,0
20250311,103300,40655900,44000,44200,44200,44000,20
20250311,103200,39775700,44000,44000,44000,44000,0
20250311,103100,39775700,44000,44000,44000,44000,0
20250311,103000,39775700,44000,44000,44000,44000,1
20250311,102900,39731700,44100,44100,44100,44100,0
20250311,102800,39731700,44100,44100,44100,44100,0
20250311,102700,39731700,44100,44100,44100,44100,0
20250311,102600,39731700,44100,44100,44100,44100,5
20250311,102500,39511200,44100,44050,44100,44050,3
20250311,102400,39378950,44000,44000,44000,44000,0
20250311,102300,39378950,44000,44000,44000,44000,0
20250311,102200,39378950,44000,44000,44000,44000,0
20250311,102100,39378950,44000,44000,44000,44000,0
20250311,102000,39378950,44000,44000,44000,44000,0
20250311,101900,39378950,44000,44000,44000,44000,0
20250311,101800,39378950,44000,44000,44000,44000,0
20250311,101700,39378950,44000,44000,44000,44000,0
20250311,101600,39378950,44000,44000,44000,44000,4
20250311,101500,39202950,44000,44050,44050,44000,11
20250311,101400,38718850,44050,44100,44100,44050,127
20250311,101300,33118500,44100,44100,44100,44100,0
20250311,101200,33118500,44100,44100,44100,44100,0
20250311,101100,33118500,44100,44100,44100,44100,0
20250311,101000,33118500,44100,44100,44100,44100,0
20250311,100900,33118500,44100,44100,44100,44100,0
20250311,100800,33118500,44100,44100,44100,44100,0
20250311,100700,33118500,44100,44100,44100,44100,0
20250311,100600,33118500,44100,44200,44200,44100,8
20250311,100500,32765200,44200,44200,44200,44150,12
20250311,100400,32235000,44200,44200,44200,44200,0
20250311,100300,32235000,44200,44200,44200,44200,0
20250311,100200,32235000,44200,44200,44200,44200,0
20250311,100100,32235000,44200,44200,44200,44200,0
20250311,100000,32235000,44200,44200,44200,44200,1
20250311,095900,32190800,44200,44200,44200,44200,4
20250311,095800,32014000,44200,44200,44200,44200,0
20250311,095700,32014000,44200,44200,44200,44200,0
20250311,095600,32014000,44200,44200,44200,44200,15
20250311,095500,31351000,44200,44200,44200,44200,1
20250311,095400,31306800,44250,44250,44250,44250,0
20250311,095300,31306800,44250,44250,44250,44250,0
20250311,095200,31306800,44250,44250,44250,44250,0
20250311,095100,31306800,44250,44250,44250,44250,0
20250311,095000,31306800,44250,44250,44250,44250,0
20250311,094900,31306800,44250,44250,44250,44250,5
20250311,094800,31085550,44300,44300,44300,44300,0
20250311,094700,31085550,44300,44300,44300,44300,0
20250311,094600,31085550,44300,44300,44300,44300,15
20250311,094500,30421050,44300,44300,44300,44300,1
20250311,094400,30376750,44250,44250,44250,44250,0
20250311,094300,30376750,44250,44250,44250,44250,6
20250311,094200,30111250,44250,44250,44250,44250,0
20250311,094100,30111250,44250,44250,44250,44250,0
20250311,094000,30111250,44250,44250,44250,44250,0
20250311,093900,30111250,44250,44250,44250,44250,0
20250311,093800,30111250,44250,44250,44250,44250,6
20250311,093700,29845750,44250,44250,44250,44250,0
20250311,093600,29845750,44250,44200,44250,44200,9
20250311,093500,29447900,44250,44250,44250,44250,0
20250311,093400,29447900,44250,44250,44250,44250,0
20250311,093300,29447900,44250,44250,44250,44250,4
20250311,093200,29270900,44250,44250,44250,44250,1
20250311,093100,29226650,44250,44250,44250,44250,3
20250311,093000,29093900,44250,44250,44250,44250,0
20250311,092900,29093900,44250,44250,44250,44250,2
20250311,092800,29005400,44250,44250,44250,44250,10
20250311,092700,28562900,44200,44200,44200,44200,0
20250311,092600,28562900,44200,44200,44200,44200,12
20250311,092500,28032500,44200,44200,44200,44200,1
20250311,092400,27988300,44200,44200,44200,44200,2
20250311,092300,27899900,44200,44200,44200,44200,0
20250311,092200,27899900,44200,44200,44200,44200,0
20250311,092100,27899900,44200,44200,44200,44200,0
20250311,092000,27899900,44200,44200,44200,44200,0
20250311,091900,27899900,44200,44200,44200,44200,4
20250311,091800,27723100,44150,44150,44150,44150,31
20250311,091700,26354450,44100,44100,44100,44100,0
20250311,091600,26354450,44100,44100,44150,44100,26
20250311,091500,25206800,44100,44150,44150,44100,49
20250311,091400,23043600,44200,44200,44200,44200,1
20250311,091300,22999400,44200,44200,44200,44200,0
20250311,091200,22999400,44200,44200,44200,44200,0
20250311,091100,22999400,44200,44200,44200,44200,2
20250311,091000,22911000,44200,44200,44200,44200,5
20250311,090900,22690000,44300,44300,44300,44300,1
20250311,090800,22645700,44250,44250,44250,44250,0
20250311,090700,22645700,44250,44250,44250,44250,0
20250311,090600,22645700,44250,44250,44250,44250,0
20250311,090500,22645700,44250,44250,44250,44250,10
20250311,090400,22203200,44300,44350,44350,44300,23
20250311,090300,21184250,44350,44400,44400,44350,4
20250311,090200,21006800,44500,44500,44500,44500,0
20250311,090100,21006800,44500,44500,44500,44500,0
20250311,090000,21006800,44500,44700,44700,44500,470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191100 142505600 44350 44350 44350 44350 44
3 20250311 191000 142505600 44350 44350 44350 44350 0
4 20250311 190900 142505600 44350 44350 44350 44350 0
5 20250311 190800 142505600 44350 44350 44350 44350 0
6 20250311 190700 142505600 44350 44350 44350 44350 0
7 20250311 190600 142505600 44350 44350 44350 44350 0
8 20250311 190500 142505600 44350 44350 44350 44350 0
9 20250311 190400 142505600 44350 44350 44350 44350 0
10 20250311 190300 142505600 44350 44350 44350 44350 0
11 20250311 190200 142505600 44350 44350 44350 44350 0
12 20250311 190100 142505600 44350 44350 44350 44350 0
13 20250311 190000 142505600 44350 44350 44350 44350 0
14 20250311 185900 142505600 44350 44350 44350 44350 0
15 20250311 185800 142505600 44350 44350 44350 44350 0
16 20250311 185700 142505600 44350 44350 44350 44350 0
17 20250311 185600 142505600 44350 44350 44350 44350 0
18 20250311 185500 142505600 44350 44350 44350 44350 0
19 20250311 185400 142505600 44350 44350 44350 44350 0
20 20250311 185300 142505600 44350 44350 44350 44350 0
21 20250311 185200 142505600 44350 44350 44350 44350 0
22 20250311 185100 142505600 44350 44350 44350 44350 0
23 20250311 185000 142505600 44350 44350 44350 44350 0
24 20250311 184900 142505600 44350 44350 44350 44350 0
25 20250311 184800 142505600 44350 44350 44350 44350 0
26 20250311 184700 142505600 44350 44350 44350 44350 0
27 20250311 184600 142505600 44350 44350 44350 44350 0
28 20250311 184500 142505600 44350 44350 44350 44350 0
29 20250311 184400 142505600 44350 44350 44350 44350 0
30 20250311 184300 142505600 44350 44350 44350 44350 0
31 20250311 184200 142505600 44350 44350 44350 44350 0
32 20250311 184100 142505600 44350 44350 44350 44350 44
33 20250311 184000 142505600 44350 44350 44350 44350 0
34 20250311 183900 142505600 44350 44350 44350 44350 0
35 20250311 183800 142505600 44350 44350 44350 44350 0
36 20250311 183700 142505600 44350 44350 44350 44350 0
37 20250311 183600 142505600 44350 44350 44350 44350 0
38 20250311 183500 142505600 44350 44350 44350 44350 0
39 20250311 183400 142505600 44350 44350 44350 44350 0
40 20250311 183300 142505600 44350 44350 44350 44350 0
41 20250311 183200 142505600 44350 44350 44350 44350 0
42 20250311 183100 142505600 44350 44350 44350 44350 0
43 20250311 183000 142505600 44350 44350 44350 44350 0
44 20250311 182900 142505600 44350 44350 44350 44350 0
45 20250311 182800 142505600 44350 44350 44350 44350 0
46 20250311 182700 142505600 44350 44350 44350 44350 0
47 20250311 182600 142505600 44350 44350 44350 44350 0
48 20250311 182500 142505600 44350 44350 44350 44350 0
49 20250311 182400 142505600 44350 44350 44350 44350 0
50 20250311 182300 142505600 44350 44350 44350 44350 0
51 20250311 182200 142505600 44350 44350 44350 44350 0
52 20250311 182100 142505600 44350 44350 44350 44350 0
53 20250311 182000 142505600 44350 44350 44350 44350 0
54 20250311 181900 142505600 44350 44350 44350 44350 0
55 20250311 181800 142505600 44350 44350 44350 44350 0
56 20250311 181700 142505600 44350 44350 44350 44350 0
57 20250311 181600 142505600 44350 44350 44350 44350 0
58 20250311 181500 142505600 44350 44350 44350 44350 0
59 20250311 181400 142505600 44350 44350 44350 44350 0
60 20250311 181300 142505600 44350 44350 44350 44350 0
61 20250311 181200 142505600 44350 44350 44350 44350 0
62 20250311 181100 142505600 44350 44350 44350 44350 44
63 20250311 181000 142505600 44350 44350 44350 44350 0
64 20250311 180900 142505600 44350 44350 44350 44350 0
65 20250311 180800 142505600 44350 44350 44350 44350 0
66 20250311 180700 142505600 44350 44350 44350 44350 0
67 20250311 180600 142505600 44350 44350 44350 44350 0
68 20250311 180500 142505600 44350 44350 44350 44350 0
69 20250311 180400 142505600 44350 44350 44350 44350 0
70 20250311 180300 142505600 44350 44350 44350 44350 0
71 20250311 180200 142505600 44350 44350 44350 44350 0
72 20250311 180100 142505600 44350 44350 44350 44350 0
73 20250311 180000 142505600 44350 44350 44350 44350 0
74 20250311 175900 142505600 44350 44350 44350 44350 0
75 20250311 175800 142505600 44350 44350 44350 44350 0
76 20250311 175700 142505600 44350 44350 44350 44350 0
77 20250311 175600 142505600 44350 44350 44350 44350 0
78 20250311 175500 142505600 44350 44350 44350 44350 0
79 20250311 175400 142505600 44350 44350 44350 44350 0
80 20250311 175300 142505600 44350 44350 44350 44350 0
81 20250311 175200 142505600 44350 44350 44350 44350 0
82 20250311 175100 142505600 44350 44350 44350 44350 0
83 20250311 175000 142505600 44350 44350 44350 44350 0
84 20250311 174900 142505600 44350 44350 44350 44350 0
85 20250311 174800 142505600 44350 44350 44350 44350 0
86 20250311 174700 142505600 44350 44350 44350 44350 0
87 20250311 174600 142505600 44350 44350 44350 44350 0
88 20250311 174500 142505600 44350 44350 44350 44350 0
89 20250311 174400 142505600 44350 44350 44350 44350 0
90 20250311 174300 142505600 44350 44350 44350 44350 0
91 20250311 174200 142505600 44350 44350 44350 44350 0
92 20250311 174100 142505600 44350 44350 44350 44350 44
93 20250311 174000 142505600 44350 44350 44350 44350 0
94 20250311 173900 142505600 44350 44350 44350 44350 0
95 20250311 173800 142505600 44350 44350 44350 44350 0
96 20250311 173700 142505600 44350 44350 44350 44350 0
97 20250311 173600 142505600 44350 44350 44350 44350 0
98 20250311 173500 142505600 44350 44350 44350 44350 0
99 20250311 173400 142505600 44350 44350 44350 44350 0
100 20250311 173300 142505600 44350 44350 44350 44350 0
101 20250311 173200 142505600 44350 44350 44350 44350 0
102 20250311 173100 142505600 44350 44350 44350 44350 0
103 20250311 173000 142505600 44350 44350 44350 44350 0
104 20250311 172900 142505600 44350 44350 44350 44350 0
105 20250311 172800 142505600 44350 44350 44350 44350 0
106 20250311 172700 142505600 44350 44350 44350 44350 0
107 20250311 172600 142505600 44350 44350 44350 44350 0
108 20250311 172500 142505600 44350 44350 44350 44350 0
109 20250311 172400 142505600 44350 44350 44350 44350 0
110 20250311 172300 142505600 44350 44350 44350 44350 0
111 20250311 172200 142505600 44350 44350 44350 44350 0
112 20250311 172100 142505600 44350 44350 44350 44350 0
113 20250311 172000 142505600 44350 44350 44350 44350 0
114 20250311 171900 142505600 44350 44350 44350 44350 0
115 20250311 171800 142505600 44350 44350 44350 44350 0
116 20250311 171700 142505600 44350 44350 44350 44350 0
117 20250311 171600 142505600 44350 44350 44350 44350 0
118 20250311 171500 142505600 44350 44350 44350 44350 0
119 20250311 171400 142505600 44350 44350 44350 44350 0
120 20250311 171300 142505600 44350 44350 44350 44350 0
121 20250311 171200 142505600 44350 44350 44350 44350 0
122 20250311 171100 142505600 44350 44350 44350 44350 44
123 20250311 171000 142505600 44350 44350 44350 44350 0
124 20250311 170900 142505600 44350 44350 44350 44350 0
125 20250311 170800 142505600 44350 44350 44350 44350 0
126 20250311 170700 142505600 44350 44350 44350 44350 0
127 20250311 170600 142505600 44350 44350 44350 44350 0
128 20250311 170500 142505600 44350 44350 44350 44350 0
129 20250311 170400 142505600 44350 44350 44350 44350 0
130 20250311 170300 142505600 44350 44350 44350 44350 0
131 20250311 170200 142505600 44350 44350 44350 44350 0
132 20250311 170100 142505600 44350 44350 44350 44350 0
133 20250311 170000 142505600 44350 44350 44350 44350 0
134 20250311 165900 142505600 44350 44350 44350 44350 0
135 20250311 165800 142505600 44350 44350 44350 44350 0
136 20250311 165700 142505600 44350 44350 44350 44350 0
137 20250311 165600 142505600 44350 44350 44350 44350 0
138 20250311 165500 142505600 44350 44350 44350 44350 0
139 20250311 165400 142505600 44350 44350 44350 44350 0
140 20250311 165300 142505600 44350 44350 44350 44350 0
141 20250311 165200 142505600 44350 44350 44350 44350 0
142 20250311 165100 142505600 44350 44350 44350 44350 0
143 20250311 165000 142505600 44350 44350 44350 44350 0
144 20250311 164900 142505600 44350 44350 44350 44350 0
145 20250311 164800 142505600 44350 44350 44350 44350 0
146 20250311 164700 142505600 44350 44350 44350 44350 0
147 20250311 164600 142505600 44350 44350 44350 44350 0
148 20250311 164500 142505600 44350 44350 44350 44350 0
149 20250311 164400 142505600 44350 44350 44350 44350 0
150 20250311 164300 142505600 44350 44350 44350 44350 0
151 20250311 164200 142505600 44350 44350 44350 44350 0
152 20250311 164100 142505600 44350 44350 44350 44350 44
153 20250311 164000 142505600 44350 44350 44350 44350 0
154 20250311 163900 142505600 44350 44350 44350 44350 0
155 20250311 163800 142505600 44350 44350 44350 44350 0
156 20250311 163700 142505600 44350 44350 44350 44350 0
157 20250311 163600 142505600 44350 44350 44350 44350 0
158 20250311 163500 142505600 44350 44350 44350 44350 0
159 20250311 163400 142505600 44350 44350 44350 44350 0
160 20250311 163300 142505600 44350 44350 44350 44350 0
161 20250311 163200 142505600 44350 44350 44350 44350 0
162 20250311 163100 142505600 44350 44350 44350 44350 0
163 20250311 163000 142505600 44350 44350 44350 44350 0
164 20250311 162900 142505600 44350 44350 44350 44350 0
165 20250311 162800 142505600 44350 44350 44350 44350 0
166 20250311 162700 142505600 44350 44350 44350 44350 0
167 20250311 162600 142505600 44350 44350 44350 44350 0
168 20250311 162500 142505600 44350 44350 44350 44350 0
169 20250311 162400 142505600 44350 44350 44350 44350 0
170 20250311 162300 142505600 44350 44350 44350 44350 0
171 20250311 162200 142505600 44350 44350 44350 44350 0
172 20250311 162100 142505600 44350 44350 44350 44350 0
173 20250311 162000 142505600 44350 44350 44350 44350 0
174 20250311 161900 142505600 44350 44350 44350 44350 0
175 20250311 161800 142505600 44350 44350 44350 44350 0
176 20250311 161700 142505600 44350 44350 44350 44350 0
177 20250311 161600 142505600 44350 44350 44350 44350 0
178 20250311 161500 142505600 44350 44350 44350 44350 0
179 20250311 161400 142505600 44350 44350 44350 44350 0
180 20250311 161300 142505600 44350 44350 44350 44350 0
181 20250311 161200 142505600 44350 44350 44350 44350 0
182 20250311 161100 142505600 44350 44350 44350 44350 44
183 20250311 161000 142505600 44350 44350 44350 44350 0
184 20250311 160900 142505600 44350 44350 44350 44350 0
185 20250311 160800 142505600 44350 44350 44350 44350 0
186 20250311 160700 142505600 44350 44350 44350 44350 0
187 20250311 160600 142505600 44350 44350 44350 44350 0
188 20250311 160500 142505600 44350 44350 44350 44350 0
189 20250311 160400 142505600 44350 44350 44350 44350 0
190 20250311 160300 142505600 44350 44350 44350 44350 0
191 20250311 160200 142505600 44350 44350 44350 44350 0
192 20250311 160100 142505600 44350 44350 44350 44350 0
193 20250311 160000 142505600 44350 44350 44350 44350 0
194 20250311 155900 142505600 44350 44350 44350 44350 0
195 20250311 155800 142505600 44350 44350 44350 44350 0
196 20250311 155700 142505600 44350 44350 44350 44350 0
197 20250311 155600 142505600 44350 44350 44350 44350 0
198 20250311 155500 142505600 44350 44350 44350 44350 0
199 20250311 155400 142505600 44350 44350 44350 44350 0
200 20250311 155300 142505600 44350 44350 44350 44350 0
201 20250311 155200 142505600 44350 44350 44350 44350 0
202 20250311 155100 142505600 44350 44350 44350 44350 0
203 20250311 155000 142505600 44350 44350 44350 44350 0
204 20250311 154900 142505600 44350 44350 44350 44350 0
205 20250311 154800 142505600 44350 44350 44350 44350 0
206 20250311 154700 142505600 44350 44350 44350 44350 0
207 20250311 154600 142505600 44350 44350 44350 44350 0
208 20250311 154500 142505600 44350 44350 44350 44350 0
209 20250311 154400 142505600 44350 44350 44350 44350 0
210 20250311 154300 142505600 44350 44350 44350 44350 0
211 20250311 154200 142505600 44350 44350 44350 44350 0
212 20250311 154100 142505600 44350 44350 44350 44350 44
213 20250311 154000 142505600 44350 44350 44350 44350 0
214 20250311 153900 142505600 44350 44350 44350 44350 0
215 20250311 153800 142505600 44350 44350 44350 44350 0
216 20250311 153700 142505600 44350 44350 44350 44350 0
217 20250311 153600 142505600 44350 44350 44350 44350 0
218 20250311 153500 142505600 44350 44350 44350 44350 0
219 20250311 153400 142505600 44350 44350 44350 44350 0
220 20250311 153300 142505600 44350 44350 44350 44350 0
221 20250311 153200 142505600 44350 44350 44350 44350 0
222 20250311 153100 142505600 44350 44350 44350 44350 0
223 20250311 153000 142505600 44350 44350 44350 44350 44
224 20250311 152900 140554200 44350 44350 44350 44350 0
225 20250311 152800 140554200 44350 44350 44350 44350 0
226 20250311 152700 140554200 44350 44350 44350 44350 0
227 20250311 152600 140554200 44350 44350 44350 44350 0
228 20250311 152500 140554200 44350 44350 44350 44350 0
229 20250311 152400 140554200 44350 44350 44350 44350 0
230 20250311 152300 140554200 44350 44350 44350 44350 0
231 20250311 152200 140554200 44350 44350 44350 44350 0
232 20250311 152100 140554200 44350 44350 44350 44350 0
233 20250311 152000 140554200 44350 44350 44350 44350 0
234 20250311 151900 140554200 44350 44100 44350 44100 6
235 20250311 151800 140289000 44100 44100 44100 44100 0
236 20250311 151700 140289000 44100 44100 44100 44050 16
237 20250311 151600 139584050 44150 44050 44150 44000 44
238 20250311 151500 137646650 44050 44050 44050 44050 38
239 20250311 151400 135972750 44050 44000 44050 44000 34
240 20250311 151300 134476550 44000 44000 44000 44000 30
241 20250311 151200 133156550 44000 44000 44000 44000 68
242 20250311 151100 130164550 44000 44000 44000 44000 16
243 20250311 151000 129460550 44000 44000 44000 44000 3
244 20250311 150900 129328550 44000 44000 44000 44000 54
245 20250311 150800 126952550 44000 44000 44000 44000 19
246 20250311 150700 126116550 44050 44000 44050 44000 57
247 20250311 150600 123606700 44050 44050 44050 44050 3
248 20250311 150500 123474550 44100 44100 44100 44100 8
249 20250311 150400 123121750 44100 44100 44100 44100 17
250 20250311 150300 122372050 44150 44150 44150 44150 31
251 20250311 150200 121003400 44100 44100 44100 44100 19
252 20250311 150100 120165500 44100 44100 44100 44100 0
253 20250311 150000 120165500 44100 44100 44100 44100 1
254 20250311 145900 120121400 44100 44100 44100 44100 17
255 20250311 145800 119371700 44100 44100 44100 44100 18
256 20250311 145700 118577900 44100 44100 44100 44100 22
257 20250311 145600 117607700 44100 44100 44100 44100 18
258 20250311 145500 116813900 44100 44100 44100 44100 42
259 20250311 145400 114961700 44100 44100 44100 44100 44
260 20250311 145300 113021300 44100 44100 44100 44100 21
261 20250311 145200 112095200 44100 44100 44100 44100 0
262 20250311 145100 112095200 44100 44100 44100 44100 0
263 20250311 145000 112095200 44100 44100 44100 44100 24
264 20250311 144900 111036800 44100 44100 44100 44100 80
265 20250311 144800 107508800 44100 44100 44100 44100 19
266 20250311 144700 106670900 44250 44250 44250 44250 0
267 20250311 144600 106670900 44250 44250 44250 44250 0
268 20250311 144500 106670900 44250 44250 44250 44250 2
269 20250311 144400 106582400 44100 44100 44100 44100 16
270 20250311 144300 105876800 44100 44100 44100 44100 17
271 20250311 144200 105127100 44100 44100 44100 44100 57
272 20250311 144100 102613400 44100 44100 44100 44100 22
273 20250311 144000 101643200 44150 44150 44150 44150 16
274 20250311 143900 100936800 44200 44200 44200 44200 2
275 20250311 143800 100848400 44250 44250 44250 44250 0
276 20250311 143700 100848400 44250 44250 44250 44250 1
277 20250311 143600 100804150 44200 44200 44200 44200 30
278 20250311 143500 99478150 44200 44200 44200 44200 44
279 20250311 143400 97533350 44300 44300 44300 44300 0
280 20250311 143300 97533350 44300 44300 44300 44300 145
281 20250311 143200 91109850 44300 44300 44300 44300 16
282 20250311 143100 90401050 44400 44400 44400 44400 0
283 20250311 143000 90401050 44400 44400 44400 44400 117
284 20250311 142900 85206250 44400 44400 44400 44400 16
285 20250311 142800 84495850 44400 44400 44400 44400 0
286 20250311 142700 84495850 44400 44400 44400 44400 14
287 20250311 142600 83874250 44500 44500 44500 44500 0
288 20250311 142500 83874250 44500 44500 44500 44500 1
289 20250311 142400 83829750 44400 44400 44400 44400 0
290 20250311 142300 83829750 44400 44400 44400 44400 0
291 20250311 142200 83829750 44400 44400 44400 44400 0
292 20250311 142100 83829750 44400 44400 44400 44400 0
293 20250311 142000 83829750 44400 44400 44400 44400 0
294 20250311 141900 83829750 44400 44400 44400 44400 0
295 20250311 141800 83829750 44400 44400 44400 44400 0
296 20250311 141700 83829750 44400 44400 44400 44400 0
297 20250311 141600 83829750 44400 44400 44400 44400 44
298 20250311 141500 81876150 44400 44400 44400 44400 3
299 20250311 141400 81742950 44500 44500 44500 44500 0
300 20250311 141300 81742950 44500 44500 44500 44500 0
301 20250311 141200 81742950 44500 44500 44500 44500 0
302 20250311 141100 81742950 44500 44500 44500 44500 0
303 20250311 141000 81742950 44500 44500 44500 44500 0
304 20250311 140900 81742950 44500 44500 44500 44500 0
305 20250311 140800 81742950 44500 44500 44500 44500 0
306 20250311 140700 81742950 44500 44500 44500 44500 28
307 20250311 140600 80496950 44550 44550 44550 44550 0
308 20250311 140500 80496950 44550 44550 44550 44550 1
309 20250311 140400 80452400 44500 44500 44500 44500 30
310 20250311 140300 79117400 44500 44500 44500 44500 9
311 20250311 140200 78716900 44500 44500 44500 44500 1
312 20250311 140100 78672400 44500 44500 44500 44500 30
313 20250311 140000 77337400 44500 44500 44500 44500 12
314 20250311 135900 76803400 44500 44500 44500 44500 0
315 20250311 135800 76803400 44500 44500 44500 44500 0
316 20250311 135700 76803400 44500 44550 44550 44500 12
317 20250311 135600 76269350 44500 44500 44500 44500 45
318 20250311 135500 74266850 44500 44500 44500 44500 2
319 20250311 135400 74177850 44600 44600 44600 44600 0
320 20250311 135300 74177850 44600 44600 44600 44600 0
321 20250311 135200 74177850 44600 44600 44600 44600 0
322 20250311 135100 74177850 44600 44600 44600 44600 0
323 20250311 135000 74177850 44600 44600 44600 44600 0
324 20250311 134900 74177850 44600 44500 44700 44500 214
325 20250311 134800 64628650 44500 44300 44500 44300 83
326 20250311 134700 60945850 44300 44300 44300 44300 0
327 20250311 134600 60945850 44300 44300 44300 44300 1
328 20250311 134500 60901550 44200 44200 44200 44200 0
329 20250311 134400 60901550 44200 44200 44200 44200 0
330 20250311 134300 60901550 44200 44200 44200 44200 0
331 20250311 134200 60901550 44200 44200 44200 44200 0
332 20250311 134100 60901550 44200 44200 44200 44200 0
333 20250311 134000 60901550 44200 44200 44200 44200 0
334 20250311 133900 60901550 44200 44200 44200 44200 0
335 20250311 133800 60901550 44200 44200 44200 44200 0
336 20250311 133700 60901550 44200 44200 44200 44200 0
337 20250311 133600 60901550 44200 44200 44200 44200 1
338 20250311 133500 60857350 44300 44300 44300 44300 0
339 20250311 133400 60857350 44300 44300 44300 44300 0
340 20250311 133300 60857350 44300 44300 44300 44300 0
341 20250311 133200 60857350 44300 44300 44300 44300 1
342 20250311 133100 60813050 44250 44250 44250 44250 0
343 20250311 133000 60813050 44250 44250 44250 44250 0
344 20250311 132900 60813050 44250 44250 44250 44250 1
345 20250311 132800 60768800 44200 44200 44200 44200 0
346 20250311 132700 60768800 44200 44200 44200 44200 3
347 20250311 132600 60636200 44200 44200 44200 44200 2
348 20250311 132500 60547800 44200 44200 44200 44200 2
349 20250311 132400 60459400 44150 44150 44150 44150 0
350 20250311 132300 60459400 44150 44150 44150 44150 10
351 20250311 132200 60017900 44100 44100 44100 44100 22
352 20250311 132100 59047700 44050 44050 44050 44050 0
353 20250311 132000 59047700 44050 44050 44050 44050 0
354 20250311 131900 59047700 44050 44050 44050 44050 0
355 20250311 131800 59047700 44050 44050 44050 44050 0
356 20250311 131700 59047700 44050 44050 44050 44050 0
357 20250311 131600 59047700 44050 44050 44050 44050 0
358 20250311 131500 59047700 44050 44050 44050 44050 1
359 20250311 131400 59003650 44050 44050 44050 44050 0
360 20250311 131300 59003650 44050 44050 44050 44050 0
361 20250311 131200 59003650 44050 44050 44050 44050 0
362 20250311 131100 59003650 44050 44050 44050 44050 0
363 20250311 131000 59003650 44050 44050 44050 44050 24
364 20250311 130900 57946450 44050 44050 44050 44050 0
365 20250311 130800 57946450 44050 44050 44050 44050 0
366 20250311 130700 57946450 44050 44050 44050 44050 0
367 20250311 130600 57946450 44050 44050 44050 44050 0
368 20250311 130500 57946450 44050 44050 44050 44050 26
369 20250311 130400 56801150 44050 44050 44050 44050 17
370 20250311 130300 56052300 44100 44100 44100 44100 0
371 20250311 130200 56052300 44100 44100 44100 44100 0
372 20250311 130100 56052300 44100 44100 44100 44100 0
373 20250311 130000 56052300 44100 44100 44100 44100 0
374 20250311 125900 56052300 44100 44100 44100 44100 0
375 20250311 125800 56052300 44100 44100 44100 44100 0
376 20250311 125700 56052300 44100 44100 44100 44100 0
377 20250311 125600 56052300 44100 44100 44100 44100 9
378 20250311 125500 55655400 44100 44100 44100 44100 3
379 20250311 125400 55523100 44100 44100 44100 44100 0
380 20250311 125300 55523100 44100 44100 44100 44100 0
381 20250311 125200 55523100 44100 44100 44100 44100 0
382 20250311 125100 55523100 44100 44100 44100 44100 0
383 20250311 125000 55523100 44100 44100 44100 44100 0
384 20250311 124900 55523100 44100 44100 44100 44100 0
385 20250311 124800 55523100 44100 44100 44100 44100 0
386 20250311 124700 55523100 44100 44100 44100 44100 0
387 20250311 124600 55523100 44100 44100 44100 44100 2
388 20250311 124500 55434900 44100 44100 44100 44100 0
389 20250311 124400 55434900 44100 44100 44100 44100 0
390 20250311 124300 55434900 44100 44100 44100 44100 0
391 20250311 124200 55434900 44100 44100 44100 44100 0
392 20250311 124100 55434900 44100 44100 44100 44100 0
393 20250311 124000 55434900 44100 44100 44100 44100 0
394 20250311 123900 55434900 44100 44100 44100 44100 0
395 20250311 123800 55434900 44100 44100 44100 44100 0
396 20250311 123700 55434900 44100 44100 44100 44100 0
397 20250311 123600 55434900 44100 44100 44100 44100 0
398 20250311 123500 55434900 44100 44100 44100 44100 0
399 20250311 123400 55434900 44100 44100 44100 44100 0
400 20250311 123300 55434900 44100 44100 44100 44100 0
401 20250311 123200 55434900 44100 44100 44100 44100 0
402 20250311 123100 55434900 44100 44100 44100 44100 0
403 20250311 123000 55434900 44100 44100 44100 44100 0
404 20250311 122900 55434900 44100 44100 44100 44100 0
405 20250311 122800 55434900 44100 44100 44100 44100 0
406 20250311 122700 55434900 44100 44100 44100 44100 0
407 20250311 122600 55434900 44100 44100 44100 44100 2
408 20250311 122500 55346700 44100 44100 44100 44100 1
409 20250311 122400 55302600 44000 44000 44000 44000 0
410 20250311 122300 55302600 44000 44000 44000 44000 0
411 20250311 122200 55302600 44000 44000 44000 44000 0
412 20250311 122100 55302600 44000 44000 44000 44000 0
413 20250311 122000 55302600 44000 44000 44000 44000 0
414 20250311 121900 55302600 44000 44000 44000 44000 0
415 20250311 121800 55302600 44000 44000 44000 44000 0
416 20250311 121700 55302600 44000 44000 44000 44000 0
417 20250311 121600 55302600 44000 44000 44000 44000 2
418 20250311 121500 55214600 44000 44000 44000 44000 3
419 20250311 121400 55082600 44000 44000 44000 44000 2
420 20250311 121300 54994600 44150 44150 44150 44150 0
421 20250311 121200 54994600 44150 44150 44150 44150 0
422 20250311 121100 54994600 44150 44150 44150 44150 0
423 20250311 121000 54994600 44150 44150 44150 44150 0
424 20250311 120900 54994600 44150 44150 44150 44150 0
425 20250311 120800 54994600 44150 44150 44150 44150 0
426 20250311 120700 54994600 44150 44150 44150 44150 0
427 20250311 120600 54994600 44150 44150 44150 44150 0
428 20250311 120500 54994600 44150 44150 44150 44150 3
429 20250311 120400 54862150 44050 44050 44050 44050 0
430 20250311 120300 54862150 44050 44050 44050 44050 0
431 20250311 120200 54862150 44050 44050 44050 44050 0
432 20250311 120100 54862150 44050 44050 44050 44050 0
433 20250311 120000 54862150 44050 44050 44050 44050 0
434 20250311 115900 54862150 44050 44050 44050 44050 0
435 20250311 115800 54862150 44050 44050 44050 44050 0
436 20250311 115700 54862150 44050 44050 44050 44050 0
437 20250311 115600 54862150 44050 44000 44050 44000 6
438 20250311 115500 54597900 44000 44000 44000 44000 2
439 20250311 115400 54509900 44000 44000 44000 44000 0
440 20250311 115300 54509900 44000 44000 44000 44000 0
441 20250311 115200 54509900 44000 44000 44000 44000 0
442 20250311 115100 54509900 44000 44000 44000 44000 1
443 20250311 115000 54465900 44000 44000 44000 44000 6
444 20250311 114900 54201900 44000 44000 44000 44000 7
445 20250311 114800 53893900 44000 44000 44000 44000 4
446 20250311 114700 53717900 44000 44000 44000 44000 4
447 20250311 114600 53541900 44100 44050 44100 44050 5
448 20250311 114500 53321450 44050 44050 44050 44000 4
449 20250311 114400 53145350 44050 44050 44050 44050 5
450 20250311 114300 52925100 44050 44050 44050 44050 3
451 20250311 114200 52792950 44050 44050 44050 44050 4
452 20250311 114100 52616750 44050 44050 44050 44050 14
453 20250311 114000 52000050 44050 44050 44050 44050 2
454 20250311 113900 51911950 44050 44050 44050 44050 4
455 20250311 113800 51735750 44050 44050 44050 44050 2
456 20250311 113700 51647650 44100 44100 44100 44100 3
457 20250311 113600 51515350 44100 44100 44100 44100 2
458 20250311 113500 51427150 44100 44100 44100 44100 6
459 20250311 113400 51162550 44150 44150 44150 44150 16
460 20250311 113300 50456150 44150 44150 44150 44150 0
461 20250311 113200 50456150 44150 44150 44150 44150 0
462 20250311 113100 50456150 44150 44150 44150 44150 0
463 20250311 113000 50456150 44150 44150 44150 44150 0
464 20250311 112900 50456150 44150 44150 44150 44150 0
465 20250311 112800 50456150 44150 44150 44150 44150 0
466 20250311 112700 50456150 44150 44150 44150 44150 0
467 20250311 112600 50456150 44150 44150 44150 44150 36
468 20250311 112500 48866750 44100 44100 44100 44100 0
469 20250311 112400 48866750 44100 44100 44100 44100 0
470 20250311 112300 48866750 44100 44100 44100 44100 0
471 20250311 112200 48866750 44100 44100 44100 44100 0
472 20250311 112100 48866750 44100 44100 44100 44100 0
473 20250311 112000 48866750 44100 44100 44100 44100 0
474 20250311 111900 48866750 44100 44100 44100 44100 0
475 20250311 111800 48866750 44100 44100 44100 44100 0
476 20250311 111700 48866750 44100 44100 44100 44100 0
477 20250311 111600 48866750 44100 44100 44100 44100 1
478 20250311 111500 48822650 44050 44100 44100 44050 15
479 20250311 111400 48161800 44100 44100 44100 44100 0
480 20250311 111300 48161800 44100 44100 44100 44100 0
481 20250311 111200 48161800 44100 44100 44100 44100 24
482 20250311 111100 47103400 44050 44050 44050 44050 2
483 20250311 111000 47015300 44150 44150 44150 44150 0
484 20250311 110900 47015300 44150 44150 44150 44150 0
485 20250311 110800 47015300 44150 44150 44150 44150 0
486 20250311 110700 47015300 44150 44150 44150 44150 1
487 20250311 110600 46971150 44150 44150 44150 44150 2
488 20250311 110500 46882850 44150 44100 44150 44100 30
489 20250311 110400 45559800 44150 44150 44150 44150 0
490 20250311 110300 45559800 44150 44150 44150 44150 0
491 20250311 110200 45559800 44150 44150 44150 44150 0
492 20250311 110100 45559800 44150 44150 44150 44150 0
493 20250311 110000 45559800 44150 44150 44150 44150 0
494 20250311 105900 45559800 44150 44150 44150 44150 0
495 20250311 105800 45559800 44150 44150 44150 44150 0
496 20250311 105700 45559800 44150 44150 44150 44150 0
497 20250311 105600 45559800 44150 44150 44150 44150 5
498 20250311 105500 45339050 44150 44150 44150 44150 25
499 20250311 105400 44235300 44250 44250 44250 44250 0
500 20250311 105300 44235300 44250 44250 44250 44250 0
501 20250311 105200 44235300 44250 44250 44250 44250 0
502 20250311 105100 44235300 44250 44200 44250 44200 50
503 20250311 105000 42024100 44200 44200 44200 44200 0
504 20250311 104900 42024100 44200 44200 44200 44200 0
505 20250311 104800 42024100 44200 44200 44200 44200 0
506 20250311 104700 42024100 44200 44200 44200 44200 0
507 20250311 104600 42024100 44200 44200 44200 44200 1
508 20250311 104500 41979900 44200 44200 44200 44200 2
509 20250311 104400 41891500 44150 44150 44150 44150 0
510 20250311 104300 41891500 44150 44150 44150 44150 0
511 20250311 104200 41891500 44150 44150 44150 44150 0
512 20250311 104100 41891500 44150 44150 44150 44150 5
513 20250311 104000 41670750 44150 44150 44150 44150 0
514 20250311 103900 41670750 44150 44150 44150 44150 0
515 20250311 103800 41670750 44150 44150 44150 44150 0
516 20250311 103700 41670750 44150 44150 44150 44150 17
517 20250311 103600 40920200 44050 44050 44050 44050 4
518 20250311 103500 40744000 44050 44050 44050 44050 2
519 20250311 103400 40655900 44000 44000 44000 44000 0
520 20250311 103300 40655900 44000 44200 44200 44000 20
521 20250311 103200 39775700 44000 44000 44000 44000 0
522 20250311 103100 39775700 44000 44000 44000 44000 0
523 20250311 103000 39775700 44000 44000 44000 44000 1
524 20250311 102900 39731700 44100 44100 44100 44100 0
525 20250311 102800 39731700 44100 44100 44100 44100 0
526 20250311 102700 39731700 44100 44100 44100 44100 0
527 20250311 102600 39731700 44100 44100 44100 44100 5
528 20250311 102500 39511200 44100 44050 44100 44050 3
529 20250311 102400 39378950 44000 44000 44000 44000 0
530 20250311 102300 39378950 44000 44000 44000 44000 0
531 20250311 102200 39378950 44000 44000 44000 44000 0
532 20250311 102100 39378950 44000 44000 44000 44000 0
533 20250311 102000 39378950 44000 44000 44000 44000 0
534 20250311 101900 39378950 44000 44000 44000 44000 0
535 20250311 101800 39378950 44000 44000 44000 44000 0
536 20250311 101700 39378950 44000 44000 44000 44000 0
537 20250311 101600 39378950 44000 44000 44000 44000 4
538 20250311 101500 39202950 44000 44050 44050 44000 11
539 20250311 101400 38718850 44050 44100 44100 44050 127
540 20250311 101300 33118500 44100 44100 44100 44100 0
541 20250311 101200 33118500 44100 44100 44100 44100 0
542 20250311 101100 33118500 44100 44100 44100 44100 0
543 20250311 101000 33118500 44100 44100 44100 44100 0
544 20250311 100900 33118500 44100 44100 44100 44100 0
545 20250311 100800 33118500 44100 44100 44100 44100 0
546 20250311 100700 33118500 44100 44100 44100 44100 0
547 20250311 100600 33118500 44100 44200 44200 44100 8
548 20250311 100500 32765200 44200 44200 44200 44150 12
549 20250311 100400 32235000 44200 44200 44200 44200 0
550 20250311 100300 32235000 44200 44200 44200 44200 0
551 20250311 100200 32235000 44200 44200 44200 44200 0
552 20250311 100100 32235000 44200 44200 44200 44200 0
553 20250311 100000 32235000 44200 44200 44200 44200 1
554 20250311 095900 32190800 44200 44200 44200 44200 4
555 20250311 095800 32014000 44200 44200 44200 44200 0
556 20250311 095700 32014000 44200 44200 44200 44200 0
557 20250311 095600 32014000 44200 44200 44200 44200 15
558 20250311 095500 31351000 44200 44200 44200 44200 1
559 20250311 095400 31306800 44250 44250 44250 44250 0
560 20250311 095300 31306800 44250 44250 44250 44250 0
561 20250311 095200 31306800 44250 44250 44250 44250 0
562 20250311 095100 31306800 44250 44250 44250 44250 0
563 20250311 095000 31306800 44250 44250 44250 44250 0
564 20250311 094900 31306800 44250 44250 44250 44250 5
565 20250311 094800 31085550 44300 44300 44300 44300 0
566 20250311 094700 31085550 44300 44300 44300 44300 0
567 20250311 094600 31085550 44300 44300 44300 44300 15
568 20250311 094500 30421050 44300 44300 44300 44300 1
569 20250311 094400 30376750 44250 44250 44250 44250 0
570 20250311 094300 30376750 44250 44250 44250 44250 6
571 20250311 094200 30111250 44250 44250 44250 44250 0
572 20250311 094100 30111250 44250 44250 44250 44250 0
573 20250311 094000 30111250 44250 44250 44250 44250 0
574 20250311 093900 30111250 44250 44250 44250 44250 0
575 20250311 093800 30111250 44250 44250 44250 44250 6
576 20250311 093700 29845750 44250 44250 44250 44250 0
577 20250311 093600 29845750 44250 44200 44250 44200 9
578 20250311 093500 29447900 44250 44250 44250 44250 0
579 20250311 093400 29447900 44250 44250 44250 44250 0
580 20250311 093300 29447900 44250 44250 44250 44250 4
581 20250311 093200 29270900 44250 44250 44250 44250 1
582 20250311 093100 29226650 44250 44250 44250 44250 3
583 20250311 093000 29093900 44250 44250 44250 44250 0
584 20250311 092900 29093900 44250 44250 44250 44250 2
585 20250311 092800 29005400 44250 44250 44250 44250 10
586 20250311 092700 28562900 44200 44200 44200 44200 0
587 20250311 092600 28562900 44200 44200 44200 44200 12
588 20250311 092500 28032500 44200 44200 44200 44200 1
589 20250311 092400 27988300 44200 44200 44200 44200 2
590 20250311 092300 27899900 44200 44200 44200 44200 0
591 20250311 092200 27899900 44200 44200 44200 44200 0
592 20250311 092100 27899900 44200 44200 44200 44200 0
593 20250311 092000 27899900 44200 44200 44200 44200 0
594 20250311 091900 27899900 44200 44200 44200 44200 4
595 20250311 091800 27723100 44150 44150 44150 44150 31
596 20250311 091700 26354450 44100 44100 44100 44100 0
597 20250311 091600 26354450 44100 44100 44150 44100 26
598 20250311 091500 25206800 44100 44150 44150 44100 49
599 20250311 091400 23043600 44200 44200 44200 44200 1
600 20250311 091300 22999400 44200 44200 44200 44200 0
601 20250311 091200 22999400 44200 44200 44200 44200 0
602 20250311 091100 22999400 44200 44200 44200 44200 2
603 20250311 091000 22911000 44200 44200 44200 44200 5
604 20250311 090900 22690000 44300 44300 44300 44300 1
605 20250311 090800 22645700 44250 44250 44250 44250 0
606 20250311 090700 22645700 44250 44250 44250 44250 0
607 20250311 090600 22645700 44250 44250 44250 44250 0
608 20250311 090500 22645700 44250 44250 44250 44250 10
609 20250311 090400 22203200 44300 44350 44350 44300 23
610 20250311 090300 21184250 44350 44400 44400 44350 4
611 20250311 090200 21006800 44500 44500 44500 44500 0
612 20250311 090100 21006800 44500 44500 44500 44500 0
613 20250311 090000 21006800 44500 44700 44700 44500 470

1
025000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,4840000,0,215380000000,0.00
20250306,0,4840000,0,212960000000,0.00
20250305,0,4840000,0,212960000000,0.00
20250304,0,4840000,0,211992000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 4840000 0 215380000000 0.00
3 20250306 0 4840000 0 212960000000 0.00
4 20250305 0 4840000 0 212960000000 0.00
5 20250304 0 4840000 0 211992000000 0.00