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

615
025950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191300,18243214950,48400,48400,48400,48400,6399
20250311,191200,18243214950,48400,48400,48400,48400,0
20250311,191100,18243214950,48400,48400,48400,48400,0
20250311,191000,18243214950,48400,48400,48400,48400,0
20250311,190900,18243214950,48400,48400,48400,48400,0
20250311,190800,18243214950,48400,48400,48400,48400,0
20250311,190700,18243214950,48400,48400,48400,48400,0
20250311,190600,18243214950,48400,48400,48400,48400,0
20250311,190500,18243214950,48400,48400,48400,48400,0
20250311,190400,18243214950,48400,48400,48400,48400,0
20250311,190300,18243214950,48400,48400,48400,48400,0
20250311,190200,18243214950,48400,48400,48400,48400,0
20250311,190100,18243214950,48400,48400,48400,48400,0
20250311,190000,18243214950,48400,48400,48400,48400,0
20250311,185900,18243214950,48400,48400,48400,48400,0
20250311,185800,18243214950,48400,48400,48400,48400,0
20250311,185700,18243214950,48400,48400,48400,48400,0
20250311,185600,18243214950,48400,48400,48400,48400,0
20250311,185500,18243214950,48400,48400,48400,48400,0
20250311,185400,18243214950,48400,48400,48400,48400,0
20250311,185300,18243214950,48400,48400,48400,48400,0
20250311,185200,18243214950,48400,48400,48400,48400,0
20250311,185100,18243214950,48400,48400,48400,48400,0
20250311,185000,18243214950,48400,48400,48400,48400,0
20250311,184900,18243214950,48400,48400,48400,48400,0
20250311,184800,18243214950,48400,48400,48400,48400,0
20250311,184700,18243214950,48400,48400,48400,48400,0
20250311,184600,18243214950,48400,48400,48400,48400,0
20250311,184500,18243214950,48400,48400,48400,48400,0
20250311,184400,18243214950,48400,48400,48400,48400,0
20250311,184300,18243214950,48400,48400,48400,48400,6399
20250311,184200,18243214950,48400,48400,48400,48400,0
20250311,184100,18243214950,48400,48400,48400,48400,0
20250311,184000,18243214950,48400,48400,48400,48400,0
20250311,183900,18243214950,48400,48400,48400,48400,0
20250311,183800,18243214950,48400,48400,48400,48400,0
20250311,183700,18243214950,48400,48400,48400,48400,0
20250311,183600,18243214950,48400,48400,48400,48400,0
20250311,183500,18243214950,48400,48400,48400,48400,0
20250311,183400,18243214950,48400,48400,48400,48400,0
20250311,183300,18243214950,48400,48400,48400,48400,0
20250311,183200,18243214950,48400,48400,48400,48400,0
20250311,183100,18243214950,48400,48400,48400,48400,0
20250311,183000,18243214950,48400,48400,48400,48400,0
20250311,182900,18243214950,48400,48400,48400,48400,0
20250311,182800,18243214950,48400,48400,48400,48400,0
20250311,182700,18243214950,48400,48400,48400,48400,0
20250311,182600,18243214950,48400,48400,48400,48400,0
20250311,182500,18243214950,48400,48400,48400,48400,0
20250311,182400,18243214950,48400,48400,48400,48400,0
20250311,182300,18243214950,48400,48400,48400,48400,0
20250311,182200,18243214950,48400,48400,48400,48400,0
20250311,182100,18243214950,48400,48400,48400,48400,0
20250311,182000,18243214950,48400,48400,48400,48400,0
20250311,181900,18243214950,48400,48400,48400,48400,0
20250311,181800,18243214950,48400,48400,48400,48400,0
20250311,181700,18243214950,48400,48400,48400,48400,0
20250311,181600,18243214950,48400,48400,48400,48400,0
20250311,181500,18243214950,48400,48400,48400,48400,0
20250311,181400,18243214950,48400,48400,48400,48400,0
20250311,181300,18243214950,48400,48400,48400,48400,6399
20250311,181200,18243214950,48400,48400,48400,48400,0
20250311,181100,18243214950,48400,48400,48400,48400,0
20250311,181000,18243214950,48400,48400,48400,48400,0
20250311,180900,18243214950,48400,48400,48400,48400,0
20250311,180800,18243214950,48400,48400,48400,48400,0
20250311,180700,18243214950,48400,48400,48400,48400,0
20250311,180600,18243214950,48400,48400,48400,48400,0
20250311,180500,18243214950,48400,48400,48400,48400,0
20250311,180400,18243214950,48400,48400,48400,48400,0
20250311,180300,18243214950,48400,48400,48400,48400,0
20250311,180200,18243214950,48400,48400,48400,48400,0
20250311,180100,18243214950,48400,48400,48400,48400,0
20250311,180000,18243214950,48400,48400,48400,48400,0
20250311,175900,18243214950,48400,48400,48400,48400,0
20250311,175800,18243214950,48400,48400,48400,48400,0
20250311,175700,18243214950,48400,48400,48400,48400,0
20250311,175600,18243214950,48400,48400,48400,48400,0
20250311,175500,18243214950,48400,48400,48400,48400,0
20250311,175400,18243214950,48400,48400,48400,48400,0
20250311,175300,18243214950,48400,48400,48400,48400,0
20250311,175200,18243214950,48400,48400,48400,48400,0
20250311,175100,18243214950,48400,48400,48400,48400,0
20250311,175000,18243214950,48400,48400,48400,48400,0
20250311,174900,18243214950,48400,48400,48400,48400,0
20250311,174800,18243214950,48400,48400,48400,48400,0
20250311,174700,18243214950,48400,48400,48400,48400,0
20250311,174600,18243214950,48400,48400,48400,48400,0
20250311,174500,18243214950,48400,48400,48400,48400,0
20250311,174400,18243214950,48400,48400,48400,48400,0
20250311,174300,18243214950,48400,48400,48400,48400,6399
20250311,174200,18243214950,48400,48400,48400,48400,0
20250311,174100,18243214950,48400,48400,48400,48400,0
20250311,174000,18243214950,48400,48400,48400,48400,0
20250311,173900,18243214950,48400,48400,48400,48400,0
20250311,173800,18243214950,48400,48400,48400,48400,0
20250311,173700,18243214950,48400,48400,48400,48400,0
20250311,173600,18243214950,48400,48400,48400,48400,0
20250311,173500,18243214950,48400,48400,48400,48400,0
20250311,173400,18243214950,48400,48400,48400,48400,0
20250311,173300,18243214950,48400,48400,48400,48400,0
20250311,173200,18243214950,48400,48400,48400,48400,0
20250311,173100,18243214950,48400,48400,48400,48400,0
20250311,173000,18243214950,48400,48400,48400,48400,0
20250311,172900,18243214950,48400,48400,48400,48400,0
20250311,172800,18243214950,48400,48400,48400,48400,0
20250311,172700,18243214950,48400,48400,48400,48400,0
20250311,172600,18243214950,48400,48400,48400,48400,0
20250311,172500,18243214950,48400,48400,48400,48400,0
20250311,172400,18243214950,48400,48400,48400,48400,0
20250311,172300,18243214950,48400,48400,48400,48400,0
20250311,172200,18243214950,48400,48400,48400,48400,0
20250311,172100,18243214950,48400,48400,48400,48400,0
20250311,172000,18243214950,48400,48400,48400,48400,0
20250311,171900,18243214950,48400,48400,48400,48400,0
20250311,171800,18243214950,48400,48400,48400,48400,0
20250311,171700,18243214950,48400,48400,48400,48400,0
20250311,171600,18243214950,48400,48400,48400,48400,0
20250311,171500,18243214950,48400,48400,48400,48400,0
20250311,171400,18243214950,48400,48400,48400,48400,0
20250311,171300,18243214950,48400,48400,48400,48400,6399
20250311,171200,18243214950,48400,48400,48400,48400,0
20250311,171100,18243214950,48400,48400,48400,48400,0
20250311,171000,18243214950,48400,48400,48400,48400,0
20250311,170900,18243214950,48400,48400,48400,48400,0
20250311,170800,18243214950,48400,48400,48400,48400,0
20250311,170700,18243214950,48400,48400,48400,48400,0
20250311,170600,18243214950,48400,48400,48400,48400,0
20250311,170500,18243214950,48400,48400,48400,48400,0
20250311,170400,18243214950,48400,48400,48400,48400,0
20250311,170300,18243214950,48400,48400,48400,48400,0
20250311,170200,18243214950,48400,48400,48400,48400,0
20250311,170100,18243214950,48400,48400,48400,48400,0
20250311,170000,18243214950,48400,48400,48400,48400,0
20250311,165900,18243214950,48400,48400,48400,48400,0
20250311,165800,18243214950,48400,48400,48400,48400,0
20250311,165700,18243214950,48400,48400,48400,48400,0
20250311,165600,18243214950,48400,48400,48400,48400,0
20250311,165500,18243214950,48400,48400,48400,48400,0
20250311,165400,18243214950,48400,48400,48400,48400,0
20250311,165300,18243214950,48400,48400,48400,48400,0
20250311,165200,18243214950,48400,48400,48400,48400,0
20250311,165100,18243214950,48400,48400,48400,48400,0
20250311,165000,18243214950,48400,48400,48400,48400,0
20250311,164900,18243214950,48400,48400,48400,48400,0
20250311,164800,18243214950,48400,48400,48400,48400,0
20250311,164700,18243214950,48400,48400,48400,48400,0
20250311,164600,18243214950,48400,48400,48400,48400,0
20250311,164500,18243214950,48400,48400,48400,48400,0
20250311,164400,18243214950,48400,48400,48400,48400,0
20250311,164300,18243214950,48400,48400,48400,48400,6399
20250311,164200,18243214950,48400,48400,48400,48400,0
20250311,164100,18243214950,48400,48400,48400,48400,0
20250311,164000,18243214950,48400,48400,48400,48400,0
20250311,163900,18243214950,48400,48400,48400,48400,0
20250311,163800,18243214950,48400,48400,48400,48400,0
20250311,163700,18243214950,48400,48400,48400,48400,0
20250311,163600,18243214950,48400,48400,48400,48400,0
20250311,163500,18243214950,48400,48400,48400,48400,0
20250311,163400,18243214950,48400,48400,48400,48400,0
20250311,163300,18243214950,48400,48400,48400,48400,0
20250311,163200,18243214950,48400,48400,48400,48400,0
20250311,163100,18243214950,48400,48400,48400,48400,0
20250311,163000,18243214950,48400,48400,48400,48400,0
20250311,162900,18243214950,48400,48400,48400,48400,0
20250311,162800,18243214950,48400,48400,48400,48400,0
20250311,162700,18243214950,48400,48400,48400,48400,0
20250311,162600,18243214950,48400,48400,48400,48400,0
20250311,162500,18243214950,48400,48400,48400,48400,0
20250311,162400,18243214950,48400,48400,48400,48400,0
20250311,162300,18243214950,48400,48400,48400,48400,0
20250311,162200,18243214950,48400,48400,48400,48400,0
20250311,162100,18243214950,48400,48400,48400,48400,0
20250311,162000,18243214950,48400,48400,48400,48400,0
20250311,161900,18243214950,48400,48400,48400,48400,0
20250311,161800,18243214950,48400,48400,48400,48400,0
20250311,161700,18243214950,48400,48400,48400,48400,0
20250311,161600,18243214950,48400,48400,48400,48400,0
20250311,161500,18243214950,48400,48400,48400,48400,0
20250311,161400,18243214950,48400,48400,48400,48400,0
20250311,161300,18243214950,48400,48400,48400,48400,6399
20250311,161200,18243214950,48400,48400,48400,48400,0
20250311,161100,18243214950,48400,48400,48400,48400,0
20250311,161000,18243214950,48400,48400,48400,48400,0
20250311,160900,18243214950,48400,48400,48400,48400,0
20250311,160800,18243214950,48400,48400,48400,48400,0
20250311,160700,18243214950,48400,48400,48400,48400,0
20250311,160600,18243214950,48400,48400,48400,48400,0
20250311,160500,18243214950,48400,48400,48400,48400,0
20250311,160400,18243214950,48400,48400,48400,48400,0
20250311,160300,18243214950,48400,48400,48400,48400,0
20250311,160200,18243214950,48400,48400,48400,48400,0
20250311,160100,18243214950,48400,48400,48400,48400,0
20250311,160000,18243214950,48400,48400,48400,48400,0
20250311,155900,18243214950,48400,48400,48400,48400,0
20250311,155800,18243214950,48400,48400,48400,48400,0
20250311,155700,18243214950,48400,48400,48400,48400,0
20250311,155600,18243214950,48400,48400,48400,48400,0
20250311,155500,18243214950,48400,48400,48400,48400,0
20250311,155400,18243214950,48400,48400,48400,48400,0
20250311,155300,18243214950,48400,48400,48400,48400,0
20250311,155200,18243214950,48400,48400,48400,48400,0
20250311,155100,18243214950,48400,48400,48400,48400,0
20250311,155000,18243214950,48400,48400,48400,48400,0
20250311,154900,18243214950,48400,48400,48400,48400,0
20250311,154800,18243214950,48400,48400,48400,48400,0
20250311,154700,18243214950,48400,48400,48400,48400,0
20250311,154600,18243214950,48400,48400,48400,48400,0
20250311,154500,18243214950,48400,48400,48400,48400,0
20250311,154400,18243214950,48400,48400,48400,48400,0
20250311,154300,18243214950,48400,48400,48400,48400,6399
20250311,154200,18243214950,48400,48400,48400,48400,0
20250311,154100,18243214950,48400,48400,48400,48400,0
20250311,154000,18243214950,48400,48400,48400,48400,0
20250311,153900,18243214950,48400,48400,48400,48400,0
20250311,153800,18243214950,48400,48400,48400,48400,0
20250311,153700,18243214950,48400,48400,48400,48400,0
20250311,153600,18243214950,48400,48400,48400,48400,0
20250311,153500,18243214950,48400,48400,48400,48400,0
20250311,153400,18243214950,48400,48400,48400,48400,0
20250311,153300,18243214950,48400,48400,48400,48400,0
20250311,153200,18243214950,48400,48400,48400,48400,0
20250311,153100,18243214950,48400,48400,48400,48400,0
20250311,153000,18243214950,48400,48400,48400,48400,6399
20250311,152900,17933503350,48400,48400,48400,48400,0
20250311,152800,17933503350,48400,48400,48400,48400,0
20250311,152700,17933503350,48400,48400,48400,48400,0
20250311,152600,17933503350,48400,48400,48400,48400,0
20250311,152500,17933503350,48400,48400,48400,48400,0
20250311,152400,17933503350,48400,48400,48400,48400,0
20250311,152300,17933503350,48400,48400,48400,48400,0
20250311,152200,17933503350,48400,48400,48400,48400,0
20250311,152100,17933503350,48400,48400,48400,48400,0
20250311,152000,17933503350,48400,48400,48400,48400,0
20250311,151900,17933503350,48400,48550,48550,48400,3720
20250311,151800,17753325250,48500,48550,48550,48450,338
20250311,151700,17736922600,48550,48550,48600,48550,392
20250311,151600,17717887750,48500,48475,48500,48450,2203
20250311,151500,17611137275,48450,48500,48500,48450,351
20250311,151400,17594113825,48500,48550,48550,48500,1267
20250311,151300,17532657025,48550,48550,48600,48500,540
20250311,151200,17506439425,48500,48550,48575,48500,257
20250311,151100,17493967825,48550,48500,48550,48500,275
20250311,151000,17480628825,48550,48550,48550,48500,927
20250311,150900,17435645375,48550,48525,48550,48500,1292
20250311,150800,17372973025,48525,48500,48550,48450,338
20250311,150700,17356583825,48475,48500,48500,48450,477
20250311,150600,17333469975,48500,48500,48500,48450,272
20250311,150500,17320278175,48500,48550,48550,48500,276
20250311,150400,17306891575,48550,48600,48600,48450,2114
20250311,150300,17204373425,48550,48550,48600,48550,422
20250311,150200,17183879725,48550,48550,48550,48500,46
20250311,150100,17181646475,48550,48475,48550,48475,563
20250311,150000,17154350900,48475,48525,48525,48450,713
20250311,145900,17119783375,48525,48550,48550,48500,138
20250311,145800,17113090175,48500,48500,48525,48475,2114
20250311,145700,17010561650,48500,48550,48600,48500,623
20250311,145600,16980314850,48550,48700,48700,48550,333
20250311,145500,16964143825,48500,48600,48700,48500,1383
20250311,145400,16897008675,48600,48600,48600,48550,655
20250311,145300,16865203175,48600,48650,48650,48550,849
20250311,145200,16823977300,48600,48600,48650,48600,1305
20250311,145100,16760553700,48650,48600,48650,48600,426
20250311,145000,16739843950,48600,48650,48650,48600,874
20250311,144900,16697364450,48650,48700,48700,48650,726
20250311,144800,16662042750,48700,48750,48750,48700,834
20250311,144700,16621426150,48750,48800,48800,48700,668
20250311,144600,16588871500,48800,48750,48800,48750,768
20250311,144500,16551428200,48750,48775,48775,48750,116
20250311,144400,16545773150,48800,48800,48800,48800,43
20250311,144300,16543674750,48750,48750,48750,48750,181
20250311,144200,16534851000,48750,48800,48800,48750,206
20250311,144100,16524806600,48750,48800,48800,48750,39
20250311,144000,16522904850,48750,48800,48800,48750,585
20250311,143900,16494373700,48800,48850,48850,48750,409
20250311,143800,16474417300,48800,48850,48850,48800,70
20250311,143700,16470998800,48850,48800,49000,48800,905
20250311,143600,16426814150,48800,48800,48800,48800,79
20250311,143500,16422958950,48800,48800,49000,48750,1275
20250311,143400,16360569100,48800,48800,48800,48800,57
20250311,143300,16357787500,48750,48800,48900,48750,195
20250311,143200,16348277950,48800,48800,48800,48750,195
20250311,143100,16338767450,48800,48750,48800,48700,1054
20250311,143000,16287383650,48750,48850,48850,48750,2434
20250311,142900,16168603700,48850,48850,48850,48800,727
20250311,142800,16133103750,48850,48900,48900,48850,141
20250311,142700,16126215800,48850,48850,48850,48850,46
20250311,142600,16123968700,48850,48900,48900,48850,374
20250311,142500,16105680350,48900,48950,48950,48900,921
20250311,142400,16060635050,48950,48950,48950,48950,0
20250311,142300,16060635050,48950,48950,48950,48950,10
20250311,142200,16060145550,48950,49000,49000,48950,131
20250311,142100,16053727550,49000,49000,49000,49000,175
20250311,142000,16045152550,49000,49000,49050,49000,198
20250311,141900,16035446700,49000,49000,49050,49000,123
20250311,141800,16029416450,49000,49000,49000,49000,0
20250311,141700,16029416450,49000,48950,49000,48950,33
20250311,141600,16027800950,48950,49050,49050,48950,296
20250311,141500,16013288400,49050,49050,49100,49050,193
20250311,141400,16003820650,49050,49050,49100,49050,443
20250311,141300,15982082550,48950,48950,48950,48950,229
20250311,141200,15970873000,49000,49000,49000,49000,13
20250311,141100,15970236000,49000,49100,49100,49000,346
20250311,141000,15953280500,49000,49100,49100,49000,392
20250311,140900,15934065800,49100,49100,49100,49050,230
20250311,140800,15922774300,49100,49000,49100,49000,301
20250311,140700,15908015000,49000,49100,49150,49000,493
20250311,140600,15883813250,49100,49100,49100,49000,72
20250311,140500,15880281200,49100,49050,49100,49050,418
20250311,140400,15859778250,49050,49150,49200,49050,545
20250311,140300,15833004300,49200,49175,49200,49175,56
20250311,140200,15830249175,49200,49200,49200,49150,19
20250311,140100,15829314425,49200,49100,49200,49100,110
20250311,140000,15823905550,49100,49050,49100,49000,342
20250311,135900,15807136650,49050,49050,49100,49050,62
20250311,135800,15804095500,49050,49100,49100,49050,115
20250311,135700,15798452500,49100,49150,49150,49100,173
20250311,135600,15789954850,49150,49100,49200,49100,597
20250311,135500,15760612975,49100,49050,49100,49000,255
20250311,135400,15748103225,49000,49050,49050,49000,46
20250311,135300,15745848225,49100,49050,49100,49050,140
20250311,135200,15738980975,49000,48950,49050,48950,110
20250311,135100,15733589825,48950,48900,48950,48850,660
20250311,135000,15701346125,48900,48850,48900,48850,132
20250311,134900,15694892575,48900,48850,48900,48850,289
20250311,134800,15680770375,48900,48850,48900,48850,82
20250311,134700,15676764575,48900,49000,49000,48900,167
20250311,134600,15668595025,48900,48900,49000,48850,73
20250311,134500,15665026225,49000,48850,49000,48850,319
20250311,134400,15649440225,48850,48900,49050,48800,699
20250311,134300,15615323975,48950,49100,49100,48950,229
20250311,134200,15604103725,49100,49000,49100,49000,134
20250311,134100,15597531475,49050,49050,49050,48950,89
20250311,134000,15593167925,49050,49000,49100,49000,218
20250311,133900,15582474725,48950,48950,48950,48950,157
20250311,133800,15574789575,48800,48750,49000,48750,1842
20250311,133700,15484883325,48750,48750,48800,48750,232
20250311,133600,15473572475,48800,48775,48800,48750,152
20250311,133500,15466162150,48750,48750,48800,48750,244
20250311,133400,15454260750,48750,48750,48800,48700,594
20250311,133300,15425298800,48700,48750,48750,48700,2175
20250311,133200,15319360150,48800,48850,48850,48750,329
20250311,133100,15303310850,48800,48850,48850,48750,282
20250311,133000,15289549150,48900,48900,48900,48850,445
20250311,132900,15267805350,48900,48850,48900,48800,148
20250311,132800,15260575925,48900,48850,48900,48850,115
20250311,132700,15254954775,48850,48850,48850,48850,39
20250311,132600,15253049625,48850,48900,48900,48800,136
20250311,132500,15246401225,48800,48600,48900,48600,399
20250311,132400,15226962625,48650,48700,48700,48550,2293
20250311,132300,15115475275,48700,48700,48750,48650,1758
20250311,132200,15029858025,48700,48950,48950,48700,4005
20250311,132100,14834182500,48950,49200,49200,48950,1971
20250311,132000,14737497250,49200,49200,49200,49100,483
20250311,131900,14713759400,49200,49100,49200,49050,49
20250311,131800,14711351550,49050,49100,49250,49050,328
20250311,131700,14695244150,49300,49000,49300,49000,1259
20250311,131600,14633516250,49000,49000,49000,48950,239
20250311,131500,14621808550,48950,49000,49000,48950,797
20250311,131400,14582759800,49000,49000,49000,48900,340
20250311,131300,14566115050,49000,48950,49000,48900,683
20250311,131200,14532667250,48950,48950,48975,48950,432
20250311,131100,14511520775,48925,48925,48925,48925,5
20250311,131000,14511276150,48900,48900,48950,48850,411
20250311,130900,14491169100,48900,48900,48900,48850,687
20250311,130800,14457607700,48900,48900,48950,48900,213
20250311,130700,14447191200,48950,48950,48950,48900,725
20250311,130600,14411727950,48950,48950,48950,48900,265
20250311,130500,14398757000,48900,48950,48950,48900,2326
20250311,130400,14284990600,49000,49050,49050,48950,886
20250311,130300,14241575800,49050,49050,49050,49050,99
20250311,130200,14236719850,49050,49150,49150,49000,464
20250311,130100,14213949975,49200,49200,49250,49100,682
20250311,130000,14180383975,49200,49050,49200,49050,1863
20250311,125900,14088864275,49050,48950,49050,48950,724
20250311,125800,14053394725,49000,48950,49000,48900,302
20250311,125700,14038611775,48950,48900,48950,48900,252
20250311,125600,14026288825,48850,48850,48850,48800,244
20250311,125500,14014372000,48850,48750,48850,48750,649
20250311,125400,13982711050,48800,48750,48800,48750,60
20250311,125300,13979785350,48800,48750,48800,48700,362
20250311,125200,13962139150,48750,48700,48750,48700,255
20250311,125100,13949714000,48700,48800,48800,48650,2295
20250311,125000,13837864550,48800,48800,48850,48750,1499
20250311,124900,13764742650,48800,48700,48850,48700,1461
20250311,124800,13693491500,48750,48650,48750,48650,571
20250311,124700,13665696000,48650,48550,48700,48500,848
20250311,124600,13624459000,48550,48500,48550,48450,514
20250311,124500,13599529350,48500,48450,48500,48350,958
20250311,124400,13553150900,48450,48500,48500,48400,1109
20250311,124300,13499471050,48500,48450,48500,48400,1634
20250311,124200,13420321550,48450,48400,48450,48400,464
20250311,124100,13397853650,48400,48450,48500,48400,602
20250311,124000,13368697400,48400,48550,48550,48400,862
20250311,123900,13326931525,48550,48500,48550,48500,232
20250311,123800,13315676625,48550,48600,48650,48500,1060
20250311,123700,13264200275,48600,48600,48600,48600,497
20250311,123600,13240046075,48600,48600,48650,48550,550
20250311,123500,13213321025,48600,48450,48650,48450,249
20250311,123400,13201224775,48550,48600,48600,48400,587
20250311,123300,13172746475,48600,48400,48600,48400,1696
20250311,123200,13090482900,48400,48450,48500,48400,1174
20250311,123100,13033578850,48500,48300,48600,48300,640
20250311,123000,13002594100,48150,48250,48250,48150,1358
20250311,122900,12937171700,48200,48350,48350,48200,808
20250311,122800,12898163150,48400,48700,48700,48300,2370
20250311,122700,12783352200,48650,48700,48800,48500,1470
20250311,122600,12711807500,48700,48600,48700,48600,1012
20250311,122500,12662554225,48600,48550,48650,48550,625
20250311,122400,12632175225,48550,48650,48800,48450,2872
20250311,122300,12492590725,48700,48550,48850,48550,1812
20250311,122200,12404399275,48550,48500,48550,48450,4222
20250311,122100,12199591775,48500,48350,48550,48200,1962
20250311,122000,12104520675,48200,48350,48550,48000,4097
20250311,121900,11906370325,48350,47850,48350,47850,4877
20250311,121800,11671629875,48000,48050,48300,47750,2985
20250311,121700,11528517325,48050,48250,48450,47900,6812
20250311,121600,11200745325,48250,48050,48250,47900,4051
20250311,121500,11006290725,48050,48350,48600,47600,9108
20250311,121400,10569752175,48300,48150,48600,48000,3766
20250311,121300,10388203775,48200,49150,49150,47850,11001
20250311,121200,9852964875,49100,49350,49650,49100,3552
20250311,121100,9677762475,49350,49000,49400,48950,3867
20250311,121000,9488041600,48950,48975,49200,48900,2156
20250311,120900,9382356050,48900,49000,49300,48800,3802
20250311,120800,9195984050,49000,49500,49550,49000,3231
20250311,120700,9036754600,49750,49800,49800,49450,3182
20250311,120600,8878958300,49800,49800,49900,49750,582
20250311,120500,8849979275,49850,49950,50000,49750,1211
20250311,120400,8789585025,49950,50000,50200,49750,3053
20250311,120300,8636924075,50100,50000,50100,50000,1342
20250311,120200,8569817975,50000,49700,50200,49650,1906
20250311,120100,8474775175,49500,49850,49850,49450,2802
20250311,120000,8335628700,49900,50100,50200,49900,2506
20250311,115900,8210318050,50200,50300,50500,50000,3839
20250311,115800,8018060650,50100,50600,50700,50100,2571
20250311,115700,7888371800,50600,51100,51200,50600,3685
20250311,115600,7700753200,51200,51300,51300,51100,707
20250311,115500,7664553400,51300,51200,51300,51200,218
20250311,115400,7653371300,51200,51200,51300,51200,369
20250311,115300,7634447200,51200,51400,51400,51200,3474
20250311,115200,7456307200,51400,51500,51500,51400,5
20250311,115100,7456049900,51500,51500,51500,51500,78
20250311,115000,7452032900,51400,51300,51500,51300,1195
20250311,114900,7390615800,51300,51300,51300,51300,1
20250311,114800,7390564500,51400,51400,51400,51400,73
20250311,114700,7386812300,51300,51400,51400,51300,293
20250311,114600,7371781250,51300,51350,51350,51300,291
20250311,114500,7356852900,51300,51300,51400,51300,124
20250311,114400,7350491500,51400,51400,51400,51400,113
20250311,114300,7344683300,51400,51400,51400,51400,878
20250311,114200,7299554100,51400,51500,51500,51400,326
20250311,114100,7282792000,51500,51500,51500,51500,221
20250311,114000,7271410500,51400,51500,51500,51400,404
20250311,113900,7250605500,51500,51600,51600,51500,21
20250311,113800,7249523900,51600,51600,51600,51600,1
20250311,113700,7249472300,51500,51400,51500,51400,198
20250311,113600,7239276500,51400,51400,51400,51400,6
20250311,113500,7238968100,51400,51400,51500,51400,108
20250311,113400,7233406800,51400,51500,51500,51400,50
20250311,113300,7230832800,51500,51500,51500,51500,30
20250311,113200,7229287800,51400,51400,51400,51400,50
20250311,113100,7226717800,51500,51500,51500,51500,276
20250311,113000,7212503800,51600,51600,51600,51600,1
20250311,112900,7212452200,51500,51500,51600,51500,42
20250311,112800,7210288750,51500,51500,51500,51500,293
20250311,112700,7195199250,51500,51500,51500,51400,26
20250311,112600,7193860350,51500,51500,51500,51400,101
20250311,112500,7188667850,51500,51500,51500,51400,17
20250311,112400,7187792950,51500,51400,51500,51400,19
20250311,112300,7186816150,51400,51400,51400,51400,260
20250311,112200,7173452150,51400,51400,51500,51400,295
20250311,112100,7158289050,51400,51400,51500,51400,522
20250311,112000,7131455750,51500,51500,51500,51400,38
20250311,111900,7129498900,51500,51500,51500,51500,75
20250311,111800,7125636400,51500,51500,51500,51500,42
20250311,111700,7123473400,51500,51500,51500,51500,127
20250311,111600,7116932900,51500,51500,51500,51400,133
20250311,111500,7110085950,51500,51300,51500,51300,478
20250311,111400,7085550050,51400,51400,51400,51400,976
20250311,111300,7035383650,51500,51500,51500,51400,772
20250311,111200,6995628850,51600,51600,51600,51600,88
20250311,111100,6991088050,51500,51500,51500,51500,235
20250311,111000,6978985550,51500,51600,51600,51500,2507
20250311,110900,6849833150,51600,51600,51600,51600,147
20250311,110800,6842247950,51600,51650,51650,51600,256
20250311,110700,6829038300,51600,51600,51600,51600,175
20250311,110600,6820008300,51600,51750,51750,51600,712
20250311,110500,6783245500,51800,51700,51800,51700,2
20250311,110400,6783142000,51700,51800,51800,51700,1508
20250311,110300,6705138300,51800,51800,51800,51800,217
20250311,110200,6693897700,51800,51800,51800,51800,3
20250311,110100,6693742300,51900,51800,51900,51800,383
20250311,110000,6673902200,51900,51900,51900,51900,211
20250311,105900,6662951300,51900,51900,51900,51900,44
20250311,105800,6660667700,51800,51900,51900,51800,123
20250311,105700,6654289800,51900,51800,51900,51800,227
20250311,105600,6642508600,51900,51900,51900,51800,292
20250311,105500,6627354550,51900,52000,52000,51900,168
20250311,105400,6618635150,52000,52000,52000,51900,455
20250311,105300,6594975750,52000,52000,52000,52000,0
20250311,105200,6594975750,52000,52000,52000,51900,263
20250311,105100,6581310150,52000,51900,52000,51900,94
20250311,105000,6576431450,51900,51900,52000,51900,173
20250311,104900,6567451750,52000,51900,52000,51900,261
20250311,104800,6553903050,51700,51700,51700,51700,55
20250311,104700,6551059550,51700,51800,51900,51700,335
20250311,104600,6533723050,51900,51900,51900,51900,52
20250311,104500,6531024250,51900,51950,52000,51900,377
20250311,104400,6511434200,51950,52000,52000,51950,19
20250311,104300,6510446650,52000,52000,52000,51950,17
20250311,104200,6509562700,52000,51700,52000,51700,355
20250311,104100,6491152800,51800,51600,51800,51600,1126
20250311,104000,6432943600,51600,51600,51700,51600,426
20250311,103900,6410946500,51700,51700,51800,51700,1418
20250311,103800,6337634900,51800,51800,51900,51700,622
20250311,103700,6305407100,51800,51800,51800,51800,26
20250311,103600,6304060300,51800,51800,51800,51800,219
20250311,103500,6292716100,51800,51800,51800,51700,306
20250311,103400,6276865500,51700,51800,51800,51700,229
20250311,103300,6265004700,51800,51900,51900,51800,457
20250311,103200,6241311500,51900,51700,51900,51600,422
20250311,103100,6219470700,51700,51700,51700,51600,795
20250311,103000,6178429400,51600,51500,51700,51500,608
20250311,102900,6147061250,51600,51700,51800,51600,680
20250311,102800,6111961050,51700,51600,51800,51500,1273
20250311,102700,6046150200,51500,51700,51700,51500,1097
20250311,102600,5989516400,51700,51600,51700,51500,436
20250311,102500,5967017900,51500,51700,51800,51400,3621
20250311,102400,5780281950,51700,51800,52100,51700,1981
20250311,102300,5677630350,51800,52100,52400,51700,3304
20250311,102200,5506150050,52300,52400,52500,52000,2670
20250311,102100,5366904450,52500,52700,52800,52300,1932
20250311,102000,5265371550,52400,52300,53400,52200,5319
20250311,101900,4983430250,52500,51750,53200,51500,7175
20250311,101800,4607590050,51750,51800,51800,51750,88
20250311,101700,4603031700,51800,51700,51800,51700,91
20250311,101600,4598319900,51700,51800,51900,51700,699
20250311,101500,4562118650,51800,51900,52000,51800,613
20250311,101400,4530303450,51900,52000,52200,51900,910
20250311,101300,4482969250,52100,52200,52300,52000,1125
20250311,101200,4424342550,52300,51900,52400,51900,1490
20250311,101100,4346713450,51900,52000,52100,51900,422
20250311,101000,4324788650,52000,52100,52100,51900,34
20250311,100900,4323022350,52100,52000,52100,52000,254
20250311,100800,4309813650,52000,51800,52000,51800,784
20250311,100700,4269136350,51800,51700,51800,51600,515
20250311,100600,4242504200,51700,51600,51700,51600,194
20250311,100500,4232481350,51600,51600,51700,51600,151
20250311,100400,4224677150,51600,51700,51700,51600,574
20250311,100300,4195011150,51700,51800,51900,51700,592
20250311,100200,4164363650,51900,52000,52000,51800,1126
20250311,100100,4105946150,52000,52000,52000,51900,177
20250311,100000,4096746650,52000,52000,52000,51900,30
20250311,095900,4095187750,52000,52000,52000,51950,281
20250311,095800,4080578650,52000,52000,52000,52000,302
20250311,095700,4064874650,52100,52000,52150,52000,314
20250311,095600,4048530750,52000,52100,52100,52000,25
20250311,095500,4047230250,52100,52100,52100,52000,201
20250311,095400,4036768350,52100,52100,52100,52000,332
20250311,095300,4019503950,52100,52400,52400,52100,378
20250311,095200,3999806650,52200,51900,53000,51900,1656
20250311,095100,3913129750,51900,51800,51900,51700,335
20250311,095000,3895759350,51800,51750,51800,51700,584
20250311,094900,3865557650,51750,51700,51800,51700,162
20250311,094800,3857175650,51800,51900,52000,51800,729
20250311,094700,3819315050,51800,51800,51900,51800,496
20250311,094600,3793620200,51800,52000,52000,51800,387
20250311,094500,3773540800,52000,51900,52000,51900,378
20250311,094400,3753918900,52000,51900,52000,51800,1289
20250311,094300,3687075200,51900,52250,52300,51900,2360
20250311,094200,3564206350,52300,52200,52300,52100,493
20250311,094100,3538494600,52100,52200,52200,52100,652
20250311,094000,3504466000,52200,52200,52300,52100,472
20250311,093900,3479861100,52300,52600,52700,52100,5019
20250311,093800,3216736050,52600,52800,52800,52600,979
20250311,093700,3165129850,52700,53100,53100,52700,1848
20250311,093600,3067334250,53100,53100,53100,53000,441
20250311,093500,3043945250,53000,53000,53100,52900,685
20250311,093400,3007658700,53000,52900,53200,52800,2398
20250311,093300,2880398100,52900,52600,52900,52600,457
20250311,093200,2856263900,52600,52500,52700,52500,2407
20250311,093100,2729733800,52500,52700,52700,52500,1867
20250311,093000,2631519800,52700,52700,52700,52600,322
20250311,092900,2614575600,52700,52900,52900,52600,747
20250311,092800,2575194300,52900,52900,53000,52800,723
20250311,092700,2536918800,52900,53000,53000,52600,3486
20250311,092600,2352870700,53000,53000,53100,52800,1082
20250311,092500,2295552200,52800,52800,53100,52800,4095
20250311,092400,2078912000,52800,52600,52900,52600,1075
20250311,092300,2022234400,52800,52700,52900,52600,1600
20250311,092200,1937829600,52700,52500,52800,52400,3236
20250311,092100,1767466200,52500,52400,52500,52100,696
20250311,092000,1731082600,52300,52400,52500,52200,820
20250311,091900,1688140450,52400,52200,52400,52200,786
20250311,091800,1646995500,52200,52000,52300,52000,544
20250311,091700,1618637400,52100,52200,52200,52000,749
20250311,091600,1579626900,52100,52300,52300,52100,998
20250311,091500,1527576550,52200,52100,52200,52100,1080
20250311,091400,1471274050,52200,52400,52400,52100,1027
20250311,091300,1417651250,52400,52100,52400,52100,2220
20250311,091200,1301639450,52100,52000,52100,51800,826
20250311,091100,1258724650,52100,51700,52500,51700,2991
20250311,091000,1103071850,51800,51700,52000,51500,1709
20250311,090900,1014539150,51700,51600,51700,51500,576
20250311,090800,984807050,51600,51100,51600,51000,1970
20250311,090700,883760050,51200,51200,51200,51000,176
20250311,090600,874773550,51200,51100,51200,50900,1238
20250311,090500,811552550,51100,51200,51200,51000,567
20250311,090400,782625250,50900,51000,51300,50900,1606
20250311,090300,700722900,51100,51300,51400,51100,1776
20250311,090200,609670000,51400,51200,51400,50900,1689
20250311,090100,523327550,51300,50800,51400,50700,2679
20250311,090000,386496500,50700,51400,51500,50000,7584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191300 18243214950 48400 48400 48400 48400 6399
3 20250311 191200 18243214950 48400 48400 48400 48400 0
4 20250311 191100 18243214950 48400 48400 48400 48400 0
5 20250311 191000 18243214950 48400 48400 48400 48400 0
6 20250311 190900 18243214950 48400 48400 48400 48400 0
7 20250311 190800 18243214950 48400 48400 48400 48400 0
8 20250311 190700 18243214950 48400 48400 48400 48400 0
9 20250311 190600 18243214950 48400 48400 48400 48400 0
10 20250311 190500 18243214950 48400 48400 48400 48400 0
11 20250311 190400 18243214950 48400 48400 48400 48400 0
12 20250311 190300 18243214950 48400 48400 48400 48400 0
13 20250311 190200 18243214950 48400 48400 48400 48400 0
14 20250311 190100 18243214950 48400 48400 48400 48400 0
15 20250311 190000 18243214950 48400 48400 48400 48400 0
16 20250311 185900 18243214950 48400 48400 48400 48400 0
17 20250311 185800 18243214950 48400 48400 48400 48400 0
18 20250311 185700 18243214950 48400 48400 48400 48400 0
19 20250311 185600 18243214950 48400 48400 48400 48400 0
20 20250311 185500 18243214950 48400 48400 48400 48400 0
21 20250311 185400 18243214950 48400 48400 48400 48400 0
22 20250311 185300 18243214950 48400 48400 48400 48400 0
23 20250311 185200 18243214950 48400 48400 48400 48400 0
24 20250311 185100 18243214950 48400 48400 48400 48400 0
25 20250311 185000 18243214950 48400 48400 48400 48400 0
26 20250311 184900 18243214950 48400 48400 48400 48400 0
27 20250311 184800 18243214950 48400 48400 48400 48400 0
28 20250311 184700 18243214950 48400 48400 48400 48400 0
29 20250311 184600 18243214950 48400 48400 48400 48400 0
30 20250311 184500 18243214950 48400 48400 48400 48400 0
31 20250311 184400 18243214950 48400 48400 48400 48400 0
32 20250311 184300 18243214950 48400 48400 48400 48400 6399
33 20250311 184200 18243214950 48400 48400 48400 48400 0
34 20250311 184100 18243214950 48400 48400 48400 48400 0
35 20250311 184000 18243214950 48400 48400 48400 48400 0
36 20250311 183900 18243214950 48400 48400 48400 48400 0
37 20250311 183800 18243214950 48400 48400 48400 48400 0
38 20250311 183700 18243214950 48400 48400 48400 48400 0
39 20250311 183600 18243214950 48400 48400 48400 48400 0
40 20250311 183500 18243214950 48400 48400 48400 48400 0
41 20250311 183400 18243214950 48400 48400 48400 48400 0
42 20250311 183300 18243214950 48400 48400 48400 48400 0
43 20250311 183200 18243214950 48400 48400 48400 48400 0
44 20250311 183100 18243214950 48400 48400 48400 48400 0
45 20250311 183000 18243214950 48400 48400 48400 48400 0
46 20250311 182900 18243214950 48400 48400 48400 48400 0
47 20250311 182800 18243214950 48400 48400 48400 48400 0
48 20250311 182700 18243214950 48400 48400 48400 48400 0
49 20250311 182600 18243214950 48400 48400 48400 48400 0
50 20250311 182500 18243214950 48400 48400 48400 48400 0
51 20250311 182400 18243214950 48400 48400 48400 48400 0
52 20250311 182300 18243214950 48400 48400 48400 48400 0
53 20250311 182200 18243214950 48400 48400 48400 48400 0
54 20250311 182100 18243214950 48400 48400 48400 48400 0
55 20250311 182000 18243214950 48400 48400 48400 48400 0
56 20250311 181900 18243214950 48400 48400 48400 48400 0
57 20250311 181800 18243214950 48400 48400 48400 48400 0
58 20250311 181700 18243214950 48400 48400 48400 48400 0
59 20250311 181600 18243214950 48400 48400 48400 48400 0
60 20250311 181500 18243214950 48400 48400 48400 48400 0
61 20250311 181400 18243214950 48400 48400 48400 48400 0
62 20250311 181300 18243214950 48400 48400 48400 48400 6399
63 20250311 181200 18243214950 48400 48400 48400 48400 0
64 20250311 181100 18243214950 48400 48400 48400 48400 0
65 20250311 181000 18243214950 48400 48400 48400 48400 0
66 20250311 180900 18243214950 48400 48400 48400 48400 0
67 20250311 180800 18243214950 48400 48400 48400 48400 0
68 20250311 180700 18243214950 48400 48400 48400 48400 0
69 20250311 180600 18243214950 48400 48400 48400 48400 0
70 20250311 180500 18243214950 48400 48400 48400 48400 0
71 20250311 180400 18243214950 48400 48400 48400 48400 0
72 20250311 180300 18243214950 48400 48400 48400 48400 0
73 20250311 180200 18243214950 48400 48400 48400 48400 0
74 20250311 180100 18243214950 48400 48400 48400 48400 0
75 20250311 180000 18243214950 48400 48400 48400 48400 0
76 20250311 175900 18243214950 48400 48400 48400 48400 0
77 20250311 175800 18243214950 48400 48400 48400 48400 0
78 20250311 175700 18243214950 48400 48400 48400 48400 0
79 20250311 175600 18243214950 48400 48400 48400 48400 0
80 20250311 175500 18243214950 48400 48400 48400 48400 0
81 20250311 175400 18243214950 48400 48400 48400 48400 0
82 20250311 175300 18243214950 48400 48400 48400 48400 0
83 20250311 175200 18243214950 48400 48400 48400 48400 0
84 20250311 175100 18243214950 48400 48400 48400 48400 0
85 20250311 175000 18243214950 48400 48400 48400 48400 0
86 20250311 174900 18243214950 48400 48400 48400 48400 0
87 20250311 174800 18243214950 48400 48400 48400 48400 0
88 20250311 174700 18243214950 48400 48400 48400 48400 0
89 20250311 174600 18243214950 48400 48400 48400 48400 0
90 20250311 174500 18243214950 48400 48400 48400 48400 0
91 20250311 174400 18243214950 48400 48400 48400 48400 0
92 20250311 174300 18243214950 48400 48400 48400 48400 6399
93 20250311 174200 18243214950 48400 48400 48400 48400 0
94 20250311 174100 18243214950 48400 48400 48400 48400 0
95 20250311 174000 18243214950 48400 48400 48400 48400 0
96 20250311 173900 18243214950 48400 48400 48400 48400 0
97 20250311 173800 18243214950 48400 48400 48400 48400 0
98 20250311 173700 18243214950 48400 48400 48400 48400 0
99 20250311 173600 18243214950 48400 48400 48400 48400 0
100 20250311 173500 18243214950 48400 48400 48400 48400 0
101 20250311 173400 18243214950 48400 48400 48400 48400 0
102 20250311 173300 18243214950 48400 48400 48400 48400 0
103 20250311 173200 18243214950 48400 48400 48400 48400 0
104 20250311 173100 18243214950 48400 48400 48400 48400 0
105 20250311 173000 18243214950 48400 48400 48400 48400 0
106 20250311 172900 18243214950 48400 48400 48400 48400 0
107 20250311 172800 18243214950 48400 48400 48400 48400 0
108 20250311 172700 18243214950 48400 48400 48400 48400 0
109 20250311 172600 18243214950 48400 48400 48400 48400 0
110 20250311 172500 18243214950 48400 48400 48400 48400 0
111 20250311 172400 18243214950 48400 48400 48400 48400 0
112 20250311 172300 18243214950 48400 48400 48400 48400 0
113 20250311 172200 18243214950 48400 48400 48400 48400 0
114 20250311 172100 18243214950 48400 48400 48400 48400 0
115 20250311 172000 18243214950 48400 48400 48400 48400 0
116 20250311 171900 18243214950 48400 48400 48400 48400 0
117 20250311 171800 18243214950 48400 48400 48400 48400 0
118 20250311 171700 18243214950 48400 48400 48400 48400 0
119 20250311 171600 18243214950 48400 48400 48400 48400 0
120 20250311 171500 18243214950 48400 48400 48400 48400 0
121 20250311 171400 18243214950 48400 48400 48400 48400 0
122 20250311 171300 18243214950 48400 48400 48400 48400 6399
123 20250311 171200 18243214950 48400 48400 48400 48400 0
124 20250311 171100 18243214950 48400 48400 48400 48400 0
125 20250311 171000 18243214950 48400 48400 48400 48400 0
126 20250311 170900 18243214950 48400 48400 48400 48400 0
127 20250311 170800 18243214950 48400 48400 48400 48400 0
128 20250311 170700 18243214950 48400 48400 48400 48400 0
129 20250311 170600 18243214950 48400 48400 48400 48400 0
130 20250311 170500 18243214950 48400 48400 48400 48400 0
131 20250311 170400 18243214950 48400 48400 48400 48400 0
132 20250311 170300 18243214950 48400 48400 48400 48400 0
133 20250311 170200 18243214950 48400 48400 48400 48400 0
134 20250311 170100 18243214950 48400 48400 48400 48400 0
135 20250311 170000 18243214950 48400 48400 48400 48400 0
136 20250311 165900 18243214950 48400 48400 48400 48400 0
137 20250311 165800 18243214950 48400 48400 48400 48400 0
138 20250311 165700 18243214950 48400 48400 48400 48400 0
139 20250311 165600 18243214950 48400 48400 48400 48400 0
140 20250311 165500 18243214950 48400 48400 48400 48400 0
141 20250311 165400 18243214950 48400 48400 48400 48400 0
142 20250311 165300 18243214950 48400 48400 48400 48400 0
143 20250311 165200 18243214950 48400 48400 48400 48400 0
144 20250311 165100 18243214950 48400 48400 48400 48400 0
145 20250311 165000 18243214950 48400 48400 48400 48400 0
146 20250311 164900 18243214950 48400 48400 48400 48400 0
147 20250311 164800 18243214950 48400 48400 48400 48400 0
148 20250311 164700 18243214950 48400 48400 48400 48400 0
149 20250311 164600 18243214950 48400 48400 48400 48400 0
150 20250311 164500 18243214950 48400 48400 48400 48400 0
151 20250311 164400 18243214950 48400 48400 48400 48400 0
152 20250311 164300 18243214950 48400 48400 48400 48400 6399
153 20250311 164200 18243214950 48400 48400 48400 48400 0
154 20250311 164100 18243214950 48400 48400 48400 48400 0
155 20250311 164000 18243214950 48400 48400 48400 48400 0
156 20250311 163900 18243214950 48400 48400 48400 48400 0
157 20250311 163800 18243214950 48400 48400 48400 48400 0
158 20250311 163700 18243214950 48400 48400 48400 48400 0
159 20250311 163600 18243214950 48400 48400 48400 48400 0
160 20250311 163500 18243214950 48400 48400 48400 48400 0
161 20250311 163400 18243214950 48400 48400 48400 48400 0
162 20250311 163300 18243214950 48400 48400 48400 48400 0
163 20250311 163200 18243214950 48400 48400 48400 48400 0
164 20250311 163100 18243214950 48400 48400 48400 48400 0
165 20250311 163000 18243214950 48400 48400 48400 48400 0
166 20250311 162900 18243214950 48400 48400 48400 48400 0
167 20250311 162800 18243214950 48400 48400 48400 48400 0
168 20250311 162700 18243214950 48400 48400 48400 48400 0
169 20250311 162600 18243214950 48400 48400 48400 48400 0
170 20250311 162500 18243214950 48400 48400 48400 48400 0
171 20250311 162400 18243214950 48400 48400 48400 48400 0
172 20250311 162300 18243214950 48400 48400 48400 48400 0
173 20250311 162200 18243214950 48400 48400 48400 48400 0
174 20250311 162100 18243214950 48400 48400 48400 48400 0
175 20250311 162000 18243214950 48400 48400 48400 48400 0
176 20250311 161900 18243214950 48400 48400 48400 48400 0
177 20250311 161800 18243214950 48400 48400 48400 48400 0
178 20250311 161700 18243214950 48400 48400 48400 48400 0
179 20250311 161600 18243214950 48400 48400 48400 48400 0
180 20250311 161500 18243214950 48400 48400 48400 48400 0
181 20250311 161400 18243214950 48400 48400 48400 48400 0
182 20250311 161300 18243214950 48400 48400 48400 48400 6399
183 20250311 161200 18243214950 48400 48400 48400 48400 0
184 20250311 161100 18243214950 48400 48400 48400 48400 0
185 20250311 161000 18243214950 48400 48400 48400 48400 0
186 20250311 160900 18243214950 48400 48400 48400 48400 0
187 20250311 160800 18243214950 48400 48400 48400 48400 0
188 20250311 160700 18243214950 48400 48400 48400 48400 0
189 20250311 160600 18243214950 48400 48400 48400 48400 0
190 20250311 160500 18243214950 48400 48400 48400 48400 0
191 20250311 160400 18243214950 48400 48400 48400 48400 0
192 20250311 160300 18243214950 48400 48400 48400 48400 0
193 20250311 160200 18243214950 48400 48400 48400 48400 0
194 20250311 160100 18243214950 48400 48400 48400 48400 0
195 20250311 160000 18243214950 48400 48400 48400 48400 0
196 20250311 155900 18243214950 48400 48400 48400 48400 0
197 20250311 155800 18243214950 48400 48400 48400 48400 0
198 20250311 155700 18243214950 48400 48400 48400 48400 0
199 20250311 155600 18243214950 48400 48400 48400 48400 0
200 20250311 155500 18243214950 48400 48400 48400 48400 0
201 20250311 155400 18243214950 48400 48400 48400 48400 0
202 20250311 155300 18243214950 48400 48400 48400 48400 0
203 20250311 155200 18243214950 48400 48400 48400 48400 0
204 20250311 155100 18243214950 48400 48400 48400 48400 0
205 20250311 155000 18243214950 48400 48400 48400 48400 0
206 20250311 154900 18243214950 48400 48400 48400 48400 0
207 20250311 154800 18243214950 48400 48400 48400 48400 0
208 20250311 154700 18243214950 48400 48400 48400 48400 0
209 20250311 154600 18243214950 48400 48400 48400 48400 0
210 20250311 154500 18243214950 48400 48400 48400 48400 0
211 20250311 154400 18243214950 48400 48400 48400 48400 0
212 20250311 154300 18243214950 48400 48400 48400 48400 6399
213 20250311 154200 18243214950 48400 48400 48400 48400 0
214 20250311 154100 18243214950 48400 48400 48400 48400 0
215 20250311 154000 18243214950 48400 48400 48400 48400 0
216 20250311 153900 18243214950 48400 48400 48400 48400 0
217 20250311 153800 18243214950 48400 48400 48400 48400 0
218 20250311 153700 18243214950 48400 48400 48400 48400 0
219 20250311 153600 18243214950 48400 48400 48400 48400 0
220 20250311 153500 18243214950 48400 48400 48400 48400 0
221 20250311 153400 18243214950 48400 48400 48400 48400 0
222 20250311 153300 18243214950 48400 48400 48400 48400 0
223 20250311 153200 18243214950 48400 48400 48400 48400 0
224 20250311 153100 18243214950 48400 48400 48400 48400 0
225 20250311 153000 18243214950 48400 48400 48400 48400 6399
226 20250311 152900 17933503350 48400 48400 48400 48400 0
227 20250311 152800 17933503350 48400 48400 48400 48400 0
228 20250311 152700 17933503350 48400 48400 48400 48400 0
229 20250311 152600 17933503350 48400 48400 48400 48400 0
230 20250311 152500 17933503350 48400 48400 48400 48400 0
231 20250311 152400 17933503350 48400 48400 48400 48400 0
232 20250311 152300 17933503350 48400 48400 48400 48400 0
233 20250311 152200 17933503350 48400 48400 48400 48400 0
234 20250311 152100 17933503350 48400 48400 48400 48400 0
235 20250311 152000 17933503350 48400 48400 48400 48400 0
236 20250311 151900 17933503350 48400 48550 48550 48400 3720
237 20250311 151800 17753325250 48500 48550 48550 48450 338
238 20250311 151700 17736922600 48550 48550 48600 48550 392
239 20250311 151600 17717887750 48500 48475 48500 48450 2203
240 20250311 151500 17611137275 48450 48500 48500 48450 351
241 20250311 151400 17594113825 48500 48550 48550 48500 1267
242 20250311 151300 17532657025 48550 48550 48600 48500 540
243 20250311 151200 17506439425 48500 48550 48575 48500 257
244 20250311 151100 17493967825 48550 48500 48550 48500 275
245 20250311 151000 17480628825 48550 48550 48550 48500 927
246 20250311 150900 17435645375 48550 48525 48550 48500 1292
247 20250311 150800 17372973025 48525 48500 48550 48450 338
248 20250311 150700 17356583825 48475 48500 48500 48450 477
249 20250311 150600 17333469975 48500 48500 48500 48450 272
250 20250311 150500 17320278175 48500 48550 48550 48500 276
251 20250311 150400 17306891575 48550 48600 48600 48450 2114
252 20250311 150300 17204373425 48550 48550 48600 48550 422
253 20250311 150200 17183879725 48550 48550 48550 48500 46
254 20250311 150100 17181646475 48550 48475 48550 48475 563
255 20250311 150000 17154350900 48475 48525 48525 48450 713
256 20250311 145900 17119783375 48525 48550 48550 48500 138
257 20250311 145800 17113090175 48500 48500 48525 48475 2114
258 20250311 145700 17010561650 48500 48550 48600 48500 623
259 20250311 145600 16980314850 48550 48700 48700 48550 333
260 20250311 145500 16964143825 48500 48600 48700 48500 1383
261 20250311 145400 16897008675 48600 48600 48600 48550 655
262 20250311 145300 16865203175 48600 48650 48650 48550 849
263 20250311 145200 16823977300 48600 48600 48650 48600 1305
264 20250311 145100 16760553700 48650 48600 48650 48600 426
265 20250311 145000 16739843950 48600 48650 48650 48600 874
266 20250311 144900 16697364450 48650 48700 48700 48650 726
267 20250311 144800 16662042750 48700 48750 48750 48700 834
268 20250311 144700 16621426150 48750 48800 48800 48700 668
269 20250311 144600 16588871500 48800 48750 48800 48750 768
270 20250311 144500 16551428200 48750 48775 48775 48750 116
271 20250311 144400 16545773150 48800 48800 48800 48800 43
272 20250311 144300 16543674750 48750 48750 48750 48750 181
273 20250311 144200 16534851000 48750 48800 48800 48750 206
274 20250311 144100 16524806600 48750 48800 48800 48750 39
275 20250311 144000 16522904850 48750 48800 48800 48750 585
276 20250311 143900 16494373700 48800 48850 48850 48750 409
277 20250311 143800 16474417300 48800 48850 48850 48800 70
278 20250311 143700 16470998800 48850 48800 49000 48800 905
279 20250311 143600 16426814150 48800 48800 48800 48800 79
280 20250311 143500 16422958950 48800 48800 49000 48750 1275
281 20250311 143400 16360569100 48800 48800 48800 48800 57
282 20250311 143300 16357787500 48750 48800 48900 48750 195
283 20250311 143200 16348277950 48800 48800 48800 48750 195
284 20250311 143100 16338767450 48800 48750 48800 48700 1054
285 20250311 143000 16287383650 48750 48850 48850 48750 2434
286 20250311 142900 16168603700 48850 48850 48850 48800 727
287 20250311 142800 16133103750 48850 48900 48900 48850 141
288 20250311 142700 16126215800 48850 48850 48850 48850 46
289 20250311 142600 16123968700 48850 48900 48900 48850 374
290 20250311 142500 16105680350 48900 48950 48950 48900 921
291 20250311 142400 16060635050 48950 48950 48950 48950 0
292 20250311 142300 16060635050 48950 48950 48950 48950 10
293 20250311 142200 16060145550 48950 49000 49000 48950 131
294 20250311 142100 16053727550 49000 49000 49000 49000 175
295 20250311 142000 16045152550 49000 49000 49050 49000 198
296 20250311 141900 16035446700 49000 49000 49050 49000 123
297 20250311 141800 16029416450 49000 49000 49000 49000 0
298 20250311 141700 16029416450 49000 48950 49000 48950 33
299 20250311 141600 16027800950 48950 49050 49050 48950 296
300 20250311 141500 16013288400 49050 49050 49100 49050 193
301 20250311 141400 16003820650 49050 49050 49100 49050 443
302 20250311 141300 15982082550 48950 48950 48950 48950 229
303 20250311 141200 15970873000 49000 49000 49000 49000 13
304 20250311 141100 15970236000 49000 49100 49100 49000 346
305 20250311 141000 15953280500 49000 49100 49100 49000 392
306 20250311 140900 15934065800 49100 49100 49100 49050 230
307 20250311 140800 15922774300 49100 49000 49100 49000 301
308 20250311 140700 15908015000 49000 49100 49150 49000 493
309 20250311 140600 15883813250 49100 49100 49100 49000 72
310 20250311 140500 15880281200 49100 49050 49100 49050 418
311 20250311 140400 15859778250 49050 49150 49200 49050 545
312 20250311 140300 15833004300 49200 49175 49200 49175 56
313 20250311 140200 15830249175 49200 49200 49200 49150 19
314 20250311 140100 15829314425 49200 49100 49200 49100 110
315 20250311 140000 15823905550 49100 49050 49100 49000 342
316 20250311 135900 15807136650 49050 49050 49100 49050 62
317 20250311 135800 15804095500 49050 49100 49100 49050 115
318 20250311 135700 15798452500 49100 49150 49150 49100 173
319 20250311 135600 15789954850 49150 49100 49200 49100 597
320 20250311 135500 15760612975 49100 49050 49100 49000 255
321 20250311 135400 15748103225 49000 49050 49050 49000 46
322 20250311 135300 15745848225 49100 49050 49100 49050 140
323 20250311 135200 15738980975 49000 48950 49050 48950 110
324 20250311 135100 15733589825 48950 48900 48950 48850 660
325 20250311 135000 15701346125 48900 48850 48900 48850 132
326 20250311 134900 15694892575 48900 48850 48900 48850 289
327 20250311 134800 15680770375 48900 48850 48900 48850 82
328 20250311 134700 15676764575 48900 49000 49000 48900 167
329 20250311 134600 15668595025 48900 48900 49000 48850 73
330 20250311 134500 15665026225 49000 48850 49000 48850 319
331 20250311 134400 15649440225 48850 48900 49050 48800 699
332 20250311 134300 15615323975 48950 49100 49100 48950 229
333 20250311 134200 15604103725 49100 49000 49100 49000 134
334 20250311 134100 15597531475 49050 49050 49050 48950 89
335 20250311 134000 15593167925 49050 49000 49100 49000 218
336 20250311 133900 15582474725 48950 48950 48950 48950 157
337 20250311 133800 15574789575 48800 48750 49000 48750 1842
338 20250311 133700 15484883325 48750 48750 48800 48750 232
339 20250311 133600 15473572475 48800 48775 48800 48750 152
340 20250311 133500 15466162150 48750 48750 48800 48750 244
341 20250311 133400 15454260750 48750 48750 48800 48700 594
342 20250311 133300 15425298800 48700 48750 48750 48700 2175
343 20250311 133200 15319360150 48800 48850 48850 48750 329
344 20250311 133100 15303310850 48800 48850 48850 48750 282
345 20250311 133000 15289549150 48900 48900 48900 48850 445
346 20250311 132900 15267805350 48900 48850 48900 48800 148
347 20250311 132800 15260575925 48900 48850 48900 48850 115
348 20250311 132700 15254954775 48850 48850 48850 48850 39
349 20250311 132600 15253049625 48850 48900 48900 48800 136
350 20250311 132500 15246401225 48800 48600 48900 48600 399
351 20250311 132400 15226962625 48650 48700 48700 48550 2293
352 20250311 132300 15115475275 48700 48700 48750 48650 1758
353 20250311 132200 15029858025 48700 48950 48950 48700 4005
354 20250311 132100 14834182500 48950 49200 49200 48950 1971
355 20250311 132000 14737497250 49200 49200 49200 49100 483
356 20250311 131900 14713759400 49200 49100 49200 49050 49
357 20250311 131800 14711351550 49050 49100 49250 49050 328
358 20250311 131700 14695244150 49300 49000 49300 49000 1259
359 20250311 131600 14633516250 49000 49000 49000 48950 239
360 20250311 131500 14621808550 48950 49000 49000 48950 797
361 20250311 131400 14582759800 49000 49000 49000 48900 340
362 20250311 131300 14566115050 49000 48950 49000 48900 683
363 20250311 131200 14532667250 48950 48950 48975 48950 432
364 20250311 131100 14511520775 48925 48925 48925 48925 5
365 20250311 131000 14511276150 48900 48900 48950 48850 411
366 20250311 130900 14491169100 48900 48900 48900 48850 687
367 20250311 130800 14457607700 48900 48900 48950 48900 213
368 20250311 130700 14447191200 48950 48950 48950 48900 725
369 20250311 130600 14411727950 48950 48950 48950 48900 265
370 20250311 130500 14398757000 48900 48950 48950 48900 2326
371 20250311 130400 14284990600 49000 49050 49050 48950 886
372 20250311 130300 14241575800 49050 49050 49050 49050 99
373 20250311 130200 14236719850 49050 49150 49150 49000 464
374 20250311 130100 14213949975 49200 49200 49250 49100 682
375 20250311 130000 14180383975 49200 49050 49200 49050 1863
376 20250311 125900 14088864275 49050 48950 49050 48950 724
377 20250311 125800 14053394725 49000 48950 49000 48900 302
378 20250311 125700 14038611775 48950 48900 48950 48900 252
379 20250311 125600 14026288825 48850 48850 48850 48800 244
380 20250311 125500 14014372000 48850 48750 48850 48750 649
381 20250311 125400 13982711050 48800 48750 48800 48750 60
382 20250311 125300 13979785350 48800 48750 48800 48700 362
383 20250311 125200 13962139150 48750 48700 48750 48700 255
384 20250311 125100 13949714000 48700 48800 48800 48650 2295
385 20250311 125000 13837864550 48800 48800 48850 48750 1499
386 20250311 124900 13764742650 48800 48700 48850 48700 1461
387 20250311 124800 13693491500 48750 48650 48750 48650 571
388 20250311 124700 13665696000 48650 48550 48700 48500 848
389 20250311 124600 13624459000 48550 48500 48550 48450 514
390 20250311 124500 13599529350 48500 48450 48500 48350 958
391 20250311 124400 13553150900 48450 48500 48500 48400 1109
392 20250311 124300 13499471050 48500 48450 48500 48400 1634
393 20250311 124200 13420321550 48450 48400 48450 48400 464
394 20250311 124100 13397853650 48400 48450 48500 48400 602
395 20250311 124000 13368697400 48400 48550 48550 48400 862
396 20250311 123900 13326931525 48550 48500 48550 48500 232
397 20250311 123800 13315676625 48550 48600 48650 48500 1060
398 20250311 123700 13264200275 48600 48600 48600 48600 497
399 20250311 123600 13240046075 48600 48600 48650 48550 550
400 20250311 123500 13213321025 48600 48450 48650 48450 249
401 20250311 123400 13201224775 48550 48600 48600 48400 587
402 20250311 123300 13172746475 48600 48400 48600 48400 1696
403 20250311 123200 13090482900 48400 48450 48500 48400 1174
404 20250311 123100 13033578850 48500 48300 48600 48300 640
405 20250311 123000 13002594100 48150 48250 48250 48150 1358
406 20250311 122900 12937171700 48200 48350 48350 48200 808
407 20250311 122800 12898163150 48400 48700 48700 48300 2370
408 20250311 122700 12783352200 48650 48700 48800 48500 1470
409 20250311 122600 12711807500 48700 48600 48700 48600 1012
410 20250311 122500 12662554225 48600 48550 48650 48550 625
411 20250311 122400 12632175225 48550 48650 48800 48450 2872
412 20250311 122300 12492590725 48700 48550 48850 48550 1812
413 20250311 122200 12404399275 48550 48500 48550 48450 4222
414 20250311 122100 12199591775 48500 48350 48550 48200 1962
415 20250311 122000 12104520675 48200 48350 48550 48000 4097
416 20250311 121900 11906370325 48350 47850 48350 47850 4877
417 20250311 121800 11671629875 48000 48050 48300 47750 2985
418 20250311 121700 11528517325 48050 48250 48450 47900 6812
419 20250311 121600 11200745325 48250 48050 48250 47900 4051
420 20250311 121500 11006290725 48050 48350 48600 47600 9108
421 20250311 121400 10569752175 48300 48150 48600 48000 3766
422 20250311 121300 10388203775 48200 49150 49150 47850 11001
423 20250311 121200 9852964875 49100 49350 49650 49100 3552
424 20250311 121100 9677762475 49350 49000 49400 48950 3867
425 20250311 121000 9488041600 48950 48975 49200 48900 2156
426 20250311 120900 9382356050 48900 49000 49300 48800 3802
427 20250311 120800 9195984050 49000 49500 49550 49000 3231
428 20250311 120700 9036754600 49750 49800 49800 49450 3182
429 20250311 120600 8878958300 49800 49800 49900 49750 582
430 20250311 120500 8849979275 49850 49950 50000 49750 1211
431 20250311 120400 8789585025 49950 50000 50200 49750 3053
432 20250311 120300 8636924075 50100 50000 50100 50000 1342
433 20250311 120200 8569817975 50000 49700 50200 49650 1906
434 20250311 120100 8474775175 49500 49850 49850 49450 2802
435 20250311 120000 8335628700 49900 50100 50200 49900 2506
436 20250311 115900 8210318050 50200 50300 50500 50000 3839
437 20250311 115800 8018060650 50100 50600 50700 50100 2571
438 20250311 115700 7888371800 50600 51100 51200 50600 3685
439 20250311 115600 7700753200 51200 51300 51300 51100 707
440 20250311 115500 7664553400 51300 51200 51300 51200 218
441 20250311 115400 7653371300 51200 51200 51300 51200 369
442 20250311 115300 7634447200 51200 51400 51400 51200 3474
443 20250311 115200 7456307200 51400 51500 51500 51400 5
444 20250311 115100 7456049900 51500 51500 51500 51500 78
445 20250311 115000 7452032900 51400 51300 51500 51300 1195
446 20250311 114900 7390615800 51300 51300 51300 51300 1
447 20250311 114800 7390564500 51400 51400 51400 51400 73
448 20250311 114700 7386812300 51300 51400 51400 51300 293
449 20250311 114600 7371781250 51300 51350 51350 51300 291
450 20250311 114500 7356852900 51300 51300 51400 51300 124
451 20250311 114400 7350491500 51400 51400 51400 51400 113
452 20250311 114300 7344683300 51400 51400 51400 51400 878
453 20250311 114200 7299554100 51400 51500 51500 51400 326
454 20250311 114100 7282792000 51500 51500 51500 51500 221
455 20250311 114000 7271410500 51400 51500 51500 51400 404
456 20250311 113900 7250605500 51500 51600 51600 51500 21
457 20250311 113800 7249523900 51600 51600 51600 51600 1
458 20250311 113700 7249472300 51500 51400 51500 51400 198
459 20250311 113600 7239276500 51400 51400 51400 51400 6
460 20250311 113500 7238968100 51400 51400 51500 51400 108
461 20250311 113400 7233406800 51400 51500 51500 51400 50
462 20250311 113300 7230832800 51500 51500 51500 51500 30
463 20250311 113200 7229287800 51400 51400 51400 51400 50
464 20250311 113100 7226717800 51500 51500 51500 51500 276
465 20250311 113000 7212503800 51600 51600 51600 51600 1
466 20250311 112900 7212452200 51500 51500 51600 51500 42
467 20250311 112800 7210288750 51500 51500 51500 51500 293
468 20250311 112700 7195199250 51500 51500 51500 51400 26
469 20250311 112600 7193860350 51500 51500 51500 51400 101
470 20250311 112500 7188667850 51500 51500 51500 51400 17
471 20250311 112400 7187792950 51500 51400 51500 51400 19
472 20250311 112300 7186816150 51400 51400 51400 51400 260
473 20250311 112200 7173452150 51400 51400 51500 51400 295
474 20250311 112100 7158289050 51400 51400 51500 51400 522
475 20250311 112000 7131455750 51500 51500 51500 51400 38
476 20250311 111900 7129498900 51500 51500 51500 51500 75
477 20250311 111800 7125636400 51500 51500 51500 51500 42
478 20250311 111700 7123473400 51500 51500 51500 51500 127
479 20250311 111600 7116932900 51500 51500 51500 51400 133
480 20250311 111500 7110085950 51500 51300 51500 51300 478
481 20250311 111400 7085550050 51400 51400 51400 51400 976
482 20250311 111300 7035383650 51500 51500 51500 51400 772
483 20250311 111200 6995628850 51600 51600 51600 51600 88
484 20250311 111100 6991088050 51500 51500 51500 51500 235
485 20250311 111000 6978985550 51500 51600 51600 51500 2507
486 20250311 110900 6849833150 51600 51600 51600 51600 147
487 20250311 110800 6842247950 51600 51650 51650 51600 256
488 20250311 110700 6829038300 51600 51600 51600 51600 175
489 20250311 110600 6820008300 51600 51750 51750 51600 712
490 20250311 110500 6783245500 51800 51700 51800 51700 2
491 20250311 110400 6783142000 51700 51800 51800 51700 1508
492 20250311 110300 6705138300 51800 51800 51800 51800 217
493 20250311 110200 6693897700 51800 51800 51800 51800 3
494 20250311 110100 6693742300 51900 51800 51900 51800 383
495 20250311 110000 6673902200 51900 51900 51900 51900 211
496 20250311 105900 6662951300 51900 51900 51900 51900 44
497 20250311 105800 6660667700 51800 51900 51900 51800 123
498 20250311 105700 6654289800 51900 51800 51900 51800 227
499 20250311 105600 6642508600 51900 51900 51900 51800 292
500 20250311 105500 6627354550 51900 52000 52000 51900 168
501 20250311 105400 6618635150 52000 52000 52000 51900 455
502 20250311 105300 6594975750 52000 52000 52000 52000 0
503 20250311 105200 6594975750 52000 52000 52000 51900 263
504 20250311 105100 6581310150 52000 51900 52000 51900 94
505 20250311 105000 6576431450 51900 51900 52000 51900 173
506 20250311 104900 6567451750 52000 51900 52000 51900 261
507 20250311 104800 6553903050 51700 51700 51700 51700 55
508 20250311 104700 6551059550 51700 51800 51900 51700 335
509 20250311 104600 6533723050 51900 51900 51900 51900 52
510 20250311 104500 6531024250 51900 51950 52000 51900 377
511 20250311 104400 6511434200 51950 52000 52000 51950 19
512 20250311 104300 6510446650 52000 52000 52000 51950 17
513 20250311 104200 6509562700 52000 51700 52000 51700 355
514 20250311 104100 6491152800 51800 51600 51800 51600 1126
515 20250311 104000 6432943600 51600 51600 51700 51600 426
516 20250311 103900 6410946500 51700 51700 51800 51700 1418
517 20250311 103800 6337634900 51800 51800 51900 51700 622
518 20250311 103700 6305407100 51800 51800 51800 51800 26
519 20250311 103600 6304060300 51800 51800 51800 51800 219
520 20250311 103500 6292716100 51800 51800 51800 51700 306
521 20250311 103400 6276865500 51700 51800 51800 51700 229
522 20250311 103300 6265004700 51800 51900 51900 51800 457
523 20250311 103200 6241311500 51900 51700 51900 51600 422
524 20250311 103100 6219470700 51700 51700 51700 51600 795
525 20250311 103000 6178429400 51600 51500 51700 51500 608
526 20250311 102900 6147061250 51600 51700 51800 51600 680
527 20250311 102800 6111961050 51700 51600 51800 51500 1273
528 20250311 102700 6046150200 51500 51700 51700 51500 1097
529 20250311 102600 5989516400 51700 51600 51700 51500 436
530 20250311 102500 5967017900 51500 51700 51800 51400 3621
531 20250311 102400 5780281950 51700 51800 52100 51700 1981
532 20250311 102300 5677630350 51800 52100 52400 51700 3304
533 20250311 102200 5506150050 52300 52400 52500 52000 2670
534 20250311 102100 5366904450 52500 52700 52800 52300 1932
535 20250311 102000 5265371550 52400 52300 53400 52200 5319
536 20250311 101900 4983430250 52500 51750 53200 51500 7175
537 20250311 101800 4607590050 51750 51800 51800 51750 88
538 20250311 101700 4603031700 51800 51700 51800 51700 91
539 20250311 101600 4598319900 51700 51800 51900 51700 699
540 20250311 101500 4562118650 51800 51900 52000 51800 613
541 20250311 101400 4530303450 51900 52000 52200 51900 910
542 20250311 101300 4482969250 52100 52200 52300 52000 1125
543 20250311 101200 4424342550 52300 51900 52400 51900 1490
544 20250311 101100 4346713450 51900 52000 52100 51900 422
545 20250311 101000 4324788650 52000 52100 52100 51900 34
546 20250311 100900 4323022350 52100 52000 52100 52000 254
547 20250311 100800 4309813650 52000 51800 52000 51800 784
548 20250311 100700 4269136350 51800 51700 51800 51600 515
549 20250311 100600 4242504200 51700 51600 51700 51600 194
550 20250311 100500 4232481350 51600 51600 51700 51600 151
551 20250311 100400 4224677150 51600 51700 51700 51600 574
552 20250311 100300 4195011150 51700 51800 51900 51700 592
553 20250311 100200 4164363650 51900 52000 52000 51800 1126
554 20250311 100100 4105946150 52000 52000 52000 51900 177
555 20250311 100000 4096746650 52000 52000 52000 51900 30
556 20250311 095900 4095187750 52000 52000 52000 51950 281
557 20250311 095800 4080578650 52000 52000 52000 52000 302
558 20250311 095700 4064874650 52100 52000 52150 52000 314
559 20250311 095600 4048530750 52000 52100 52100 52000 25
560 20250311 095500 4047230250 52100 52100 52100 52000 201
561 20250311 095400 4036768350 52100 52100 52100 52000 332
562 20250311 095300 4019503950 52100 52400 52400 52100 378
563 20250311 095200 3999806650 52200 51900 53000 51900 1656
564 20250311 095100 3913129750 51900 51800 51900 51700 335
565 20250311 095000 3895759350 51800 51750 51800 51700 584
566 20250311 094900 3865557650 51750 51700 51800 51700 162
567 20250311 094800 3857175650 51800 51900 52000 51800 729
568 20250311 094700 3819315050 51800 51800 51900 51800 496
569 20250311 094600 3793620200 51800 52000 52000 51800 387
570 20250311 094500 3773540800 52000 51900 52000 51900 378
571 20250311 094400 3753918900 52000 51900 52000 51800 1289
572 20250311 094300 3687075200 51900 52250 52300 51900 2360
573 20250311 094200 3564206350 52300 52200 52300 52100 493
574 20250311 094100 3538494600 52100 52200 52200 52100 652
575 20250311 094000 3504466000 52200 52200 52300 52100 472
576 20250311 093900 3479861100 52300 52600 52700 52100 5019
577 20250311 093800 3216736050 52600 52800 52800 52600 979
578 20250311 093700 3165129850 52700 53100 53100 52700 1848
579 20250311 093600 3067334250 53100 53100 53100 53000 441
580 20250311 093500 3043945250 53000 53000 53100 52900 685
581 20250311 093400 3007658700 53000 52900 53200 52800 2398
582 20250311 093300 2880398100 52900 52600 52900 52600 457
583 20250311 093200 2856263900 52600 52500 52700 52500 2407
584 20250311 093100 2729733800 52500 52700 52700 52500 1867
585 20250311 093000 2631519800 52700 52700 52700 52600 322
586 20250311 092900 2614575600 52700 52900 52900 52600 747
587 20250311 092800 2575194300 52900 52900 53000 52800 723
588 20250311 092700 2536918800 52900 53000 53000 52600 3486
589 20250311 092600 2352870700 53000 53000 53100 52800 1082
590 20250311 092500 2295552200 52800 52800 53100 52800 4095
591 20250311 092400 2078912000 52800 52600 52900 52600 1075
592 20250311 092300 2022234400 52800 52700 52900 52600 1600
593 20250311 092200 1937829600 52700 52500 52800 52400 3236
594 20250311 092100 1767466200 52500 52400 52500 52100 696
595 20250311 092000 1731082600 52300 52400 52500 52200 820
596 20250311 091900 1688140450 52400 52200 52400 52200 786
597 20250311 091800 1646995500 52200 52000 52300 52000 544
598 20250311 091700 1618637400 52100 52200 52200 52000 749
599 20250311 091600 1579626900 52100 52300 52300 52100 998
600 20250311 091500 1527576550 52200 52100 52200 52100 1080
601 20250311 091400 1471274050 52200 52400 52400 52100 1027
602 20250311 091300 1417651250 52400 52100 52400 52100 2220
603 20250311 091200 1301639450 52100 52000 52100 51800 826
604 20250311 091100 1258724650 52100 51700 52500 51700 2991
605 20250311 091000 1103071850 51800 51700 52000 51500 1709
606 20250311 090900 1014539150 51700 51600 51700 51500 576
607 20250311 090800 984807050 51600 51100 51600 51000 1970
608 20250311 090700 883760050 51200 51200 51200 51000 176
609 20250311 090600 874773550 51200 51100 51200 50900 1238
610 20250311 090500 811552550 51100 51200 51200 51000 567
611 20250311 090400 782625250 50900 51000 51300 50900 1606
612 20250311 090300 700722900 51100 51300 51400 51100 1776
613 20250311 090200 609670000 51400 51200 51400 50900 1689
614 20250311 090100 523327550 51300 50800 51400 50700 2679
615 20250311 090000 386496500 50700 51400 51500 50000 7584

1
025950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,8400000,0,433440000000,0.00
20250306,0,8400000,0,479640000000,0.00
20250305,0,8400000,0,447720000000,0.00
20250304,0,8400000,0,423360000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 8400000 0 433440000000 0.00
3 20250306 0 8400000 0 479640000000 0.00
4 20250305 0 8400000 0 447720000000 0.00
5 20250304 0 8400000 0 423360000000 0.00