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

618
031980/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,8377815775,38800,38800,38800,38800,4238
20250311,191500,8377815775,38800,38800,38800,38800,0
20250311,191400,8377815775,38800,38800,38800,38800,0
20250311,191300,8377815775,38800,38800,38800,38800,0
20250311,191200,8377815775,38800,38800,38800,38800,0
20250311,191100,8377815775,38800,38800,38800,38800,0
20250311,191000,8377815775,38800,38800,38800,38800,0
20250311,190900,8377815775,38800,38800,38800,38800,0
20250311,190800,8377815775,38800,38800,38800,38800,0
20250311,190700,8377815775,38800,38800,38800,38800,0
20250311,190600,8377815775,38800,38800,38800,38800,0
20250311,190500,8377815775,38800,38800,38800,38800,0
20250311,190400,8377815775,38800,38800,38800,38800,0
20250311,190300,8377815775,38800,38800,38800,38800,0
20250311,190200,8377815775,38800,38800,38800,38800,0
20250311,190100,8377815775,38800,38800,38800,38800,0
20250311,190000,8377815775,38800,38800,38800,38800,0
20250311,185900,8377815775,38800,38800,38800,38800,0
20250311,185800,8377815775,38800,38800,38800,38800,0
20250311,185700,8377815775,38800,38800,38800,38800,0
20250311,185600,8377815775,38800,38800,38800,38800,0
20250311,185500,8377815775,38800,38800,38800,38800,0
20250311,185400,8377815775,38800,38800,38800,38800,0
20250311,185300,8377815775,38800,38800,38800,38800,0
20250311,185200,8377815775,38800,38800,38800,38800,0
20250311,185100,8377815775,38800,38800,38800,38800,0
20250311,185000,8377815775,38800,38800,38800,38800,0
20250311,184900,8377815775,38800,38800,38800,38800,0
20250311,184800,8377815775,38800,38800,38800,38800,0
20250311,184700,8377815775,38800,38800,38800,38800,0
20250311,184600,8377815775,38800,38800,38800,38800,4238
20250311,184500,8377815775,38800,38800,38800,38800,0
20250311,184400,8377815775,38800,38800,38800,38800,0
20250311,184300,8377815775,38800,38800,38800,38800,0
20250311,184200,8377815775,38800,38800,38800,38800,0
20250311,184100,8377815775,38800,38800,38800,38800,0
20250311,184000,8377815775,38800,38800,38800,38800,0
20250311,183900,8377815775,38800,38800,38800,38800,0
20250311,183800,8377815775,38800,38800,38800,38800,0
20250311,183700,8377815775,38800,38800,38800,38800,0
20250311,183600,8377815775,38800,38800,38800,38800,0
20250311,183500,8377815775,38800,38800,38800,38800,0
20250311,183400,8377815775,38800,38800,38800,38800,0
20250311,183300,8377815775,38800,38800,38800,38800,0
20250311,183200,8377815775,38800,38800,38800,38800,0
20250311,183100,8377815775,38800,38800,38800,38800,0
20250311,183000,8377815775,38800,38800,38800,38800,0
20250311,182900,8377815775,38800,38800,38800,38800,0
20250311,182800,8377815775,38800,38800,38800,38800,0
20250311,182700,8377815775,38800,38800,38800,38800,0
20250311,182600,8377815775,38800,38800,38800,38800,0
20250311,182500,8377815775,38800,38800,38800,38800,0
20250311,182400,8377815775,38800,38800,38800,38800,0
20250311,182300,8377815775,38800,38800,38800,38800,0
20250311,182200,8377815775,38800,38800,38800,38800,0
20250311,182100,8377815775,38800,38800,38800,38800,0
20250311,182000,8377815775,38800,38800,38800,38800,0
20250311,181900,8377815775,38800,38800,38800,38800,0
20250311,181800,8377815775,38800,38800,38800,38800,0
20250311,181700,8377815775,38800,38800,38800,38800,0
20250311,181600,8377815775,38800,38800,38800,38800,4238
20250311,181500,8377815775,38800,38800,38800,38800,0
20250311,181400,8377815775,38800,38800,38800,38800,0
20250311,181300,8377815775,38800,38800,38800,38800,0
20250311,181200,8377815775,38800,38800,38800,38800,0
20250311,181100,8377815775,38800,38800,38800,38800,0
20250311,181000,8377815775,38800,38800,38800,38800,0
20250311,180900,8377815775,38800,38800,38800,38800,0
20250311,180800,8377815775,38800,38800,38800,38800,0
20250311,180700,8377815775,38800,38800,38800,38800,0
20250311,180600,8377815775,38800,38800,38800,38800,0
20250311,180500,8377815775,38800,38800,38800,38800,0
20250311,180400,8377815775,38800,38800,38800,38800,0
20250311,180300,8377815775,38800,38800,38800,38800,0
20250311,180200,8377815775,38800,38800,38800,38800,0
20250311,180100,8377815775,38800,38800,38800,38800,0
20250311,180000,8377815775,38800,38800,38800,38800,0
20250311,175900,8377815775,38800,38800,38800,38800,0
20250311,175800,8377815775,38800,38800,38800,38800,0
20250311,175700,8377815775,38800,38800,38800,38800,0
20250311,175600,8377815775,38800,38800,38800,38800,0
20250311,175500,8377815775,38800,38800,38800,38800,0
20250311,175400,8377815775,38800,38800,38800,38800,0
20250311,175300,8377815775,38800,38800,38800,38800,0
20250311,175200,8377815775,38800,38800,38800,38800,0
20250311,175100,8377815775,38800,38800,38800,38800,0
20250311,175000,8377815775,38800,38800,38800,38800,0
20250311,174900,8377815775,38800,38800,38800,38800,0
20250311,174800,8377815775,38800,38800,38800,38800,0
20250311,174700,8377815775,38800,38800,38800,38800,0
20250311,174600,8377815775,38800,38800,38800,38800,4238
20250311,174500,8377815775,38800,38800,38800,38800,0
20250311,174400,8377815775,38800,38800,38800,38800,0
20250311,174300,8377815775,38800,38800,38800,38800,0
20250311,174200,8377815775,38800,38800,38800,38800,0
20250311,174100,8377815775,38800,38800,38800,38800,0
20250311,174000,8377815775,38800,38800,38800,38800,0
20250311,173900,8377815775,38800,38800,38800,38800,0
20250311,173800,8377815775,38800,38800,38800,38800,0
20250311,173700,8377815775,38800,38800,38800,38800,0
20250311,173600,8377815775,38800,38800,38800,38800,0
20250311,173500,8377815775,38800,38800,38800,38800,0
20250311,173400,8377815775,38800,38800,38800,38800,0
20250311,173300,8377815775,38800,38800,38800,38800,0
20250311,173200,8377815775,38800,38800,38800,38800,0
20250311,173100,8377815775,38800,38800,38800,38800,0
20250311,173000,8377815775,38800,38800,38800,38800,0
20250311,172900,8377815775,38800,38800,38800,38800,0
20250311,172800,8377815775,38800,38800,38800,38800,0
20250311,172700,8377815775,38800,38800,38800,38800,0
20250311,172600,8377815775,38800,38800,38800,38800,0
20250311,172500,8377815775,38800,38800,38800,38800,0
20250311,172400,8377815775,38800,38800,38800,38800,0
20250311,172300,8377815775,38800,38800,38800,38800,0
20250311,172200,8377815775,38800,38800,38800,38800,0
20250311,172100,8377815775,38800,38800,38800,38800,0
20250311,172000,8377815775,38800,38800,38800,38800,0
20250311,171900,8377815775,38800,38800,38800,38800,0
20250311,171800,8377815775,38800,38800,38800,38800,0
20250311,171700,8377815775,38800,38800,38800,38800,0
20250311,171600,8377815775,38800,38800,38800,38800,4238
20250311,171500,8377815775,38800,38800,38800,38800,0
20250311,171400,8377815775,38800,38800,38800,38800,0
20250311,171300,8377815775,38800,38800,38800,38800,0
20250311,171200,8377815775,38800,38800,38800,38800,0
20250311,171100,8377815775,38800,38800,38800,38800,0
20250311,171000,8377815775,38800,38800,38800,38800,0
20250311,170900,8377815775,38800,38800,38800,38800,0
20250311,170800,8377815775,38800,38800,38800,38800,0
20250311,170700,8377815775,38800,38800,38800,38800,0
20250311,170600,8377815775,38800,38800,38800,38800,0
20250311,170500,8377815775,38800,38800,38800,38800,0
20250311,170400,8377815775,38800,38800,38800,38800,0
20250311,170300,8377815775,38800,38800,38800,38800,0
20250311,170200,8377815775,38800,38800,38800,38800,0
20250311,170100,8377815775,38800,38800,38800,38800,0
20250311,170000,8377815775,38800,38800,38800,38800,0
20250311,165900,8377815775,38800,38800,38800,38800,0
20250311,165800,8377815775,38800,38800,38800,38800,0
20250311,165700,8377815775,38800,38800,38800,38800,0
20250311,165600,8377815775,38800,38800,38800,38800,0
20250311,165500,8377815775,38800,38800,38800,38800,0
20250311,165400,8377815775,38800,38800,38800,38800,0
20250311,165300,8377815775,38800,38800,38800,38800,0
20250311,165200,8377815775,38800,38800,38800,38800,0
20250311,165100,8377815775,38800,38800,38800,38800,0
20250311,165000,8377815775,38800,38800,38800,38800,0
20250311,164900,8377815775,38800,38800,38800,38800,0
20250311,164800,8377815775,38800,38800,38800,38800,0
20250311,164700,8377815775,38800,38800,38800,38800,0
20250311,164600,8377815775,38800,38800,38800,38800,4238
20250311,164500,8377815775,38800,38800,38800,38800,0
20250311,164400,8377815775,38800,38800,38800,38800,0
20250311,164300,8377815775,38800,38800,38800,38800,0
20250311,164200,8377815775,38800,38800,38800,38800,0
20250311,164100,8377815775,38800,38800,38800,38800,0
20250311,164000,8377815775,38800,38800,38800,38800,0
20250311,163900,8377815775,38800,38800,38800,38800,0
20250311,163800,8377815775,38800,38800,38800,38800,0
20250311,163700,8377815775,38800,38800,38800,38800,0
20250311,163600,8377815775,38800,38800,38800,38800,0
20250311,163500,8377815775,38800,38800,38800,38800,0
20250311,163400,8377815775,38800,38800,38800,38800,0
20250311,163300,8377815775,38800,38800,38800,38800,0
20250311,163200,8377815775,38800,38800,38800,38800,0
20250311,163100,8377815775,38800,38800,38800,38800,0
20250311,163000,8377815775,38800,38800,38800,38800,0
20250311,162900,8377815775,38800,38800,38800,38800,0
20250311,162800,8377815775,38800,38800,38800,38800,0
20250311,162700,8377815775,38800,38800,38800,38800,0
20250311,162600,8377815775,38800,38800,38800,38800,0
20250311,162500,8377815775,38800,38800,38800,38800,0
20250311,162400,8377815775,38800,38800,38800,38800,0
20250311,162300,8377815775,38800,38800,38800,38800,0
20250311,162200,8377815775,38800,38800,38800,38800,0
20250311,162100,8377815775,38800,38800,38800,38800,0
20250311,162000,8377815775,38800,38800,38800,38800,0
20250311,161900,8377815775,38800,38800,38800,38800,0
20250311,161800,8377815775,38800,38800,38800,38800,0
20250311,161700,8377815775,38800,38800,38800,38800,0
20250311,161600,8377815775,38800,38800,38800,38800,4238
20250311,161500,8377815775,38800,38800,38800,38800,0
20250311,161400,8377815775,38800,38800,38800,38800,0
20250311,161300,8377815775,38800,38800,38800,38800,0
20250311,161200,8377815775,38800,38800,38800,38800,0
20250311,161100,8377815775,38800,38800,38800,38800,0
20250311,161000,8377815775,38800,38800,38800,38800,0
20250311,160900,8377815775,38800,38800,38800,38800,0
20250311,160800,8377815775,38800,38800,38800,38800,0
20250311,160700,8377815775,38800,38800,38800,38800,0
20250311,160600,8377815775,38800,38800,38800,38800,0
20250311,160500,8377815775,38800,38800,38800,38800,0
20250311,160400,8377815775,38800,38800,38800,38800,0
20250311,160300,8377815775,38800,38800,38800,38800,0
20250311,160200,8377815775,38800,38800,38800,38800,0
20250311,160100,8377815775,38800,38800,38800,38800,0
20250311,160000,8377815775,38800,38800,38800,38800,0
20250311,155900,8377815775,38800,38800,38800,38800,0
20250311,155800,8377815775,38800,38800,38800,38800,0
20250311,155700,8377815775,38800,38800,38800,38800,0
20250311,155600,8377815775,38800,38800,38800,38800,0
20250311,155500,8377815775,38800,38800,38800,38800,0
20250311,155400,8377815775,38800,38800,38800,38800,0
20250311,155300,8377815775,38800,38800,38800,38800,0
20250311,155200,8377815775,38800,38800,38800,38800,0
20250311,155100,8377815775,38800,38800,38800,38800,0
20250311,155000,8377815775,38800,38800,38800,38800,0
20250311,154900,8377815775,38800,38800,38800,38800,0
20250311,154800,8377815775,38800,38800,38800,38800,0
20250311,154700,8377815775,38800,38800,38800,38800,0
20250311,154600,8377815775,38800,38800,38800,38800,4238
20250311,154500,8377815775,38800,38800,38800,38800,0
20250311,154400,8377815775,38800,38800,38800,38800,0
20250311,154300,8377815775,38800,38800,38800,38800,0
20250311,154200,8377815775,38800,38800,38800,38800,0
20250311,154100,8377815775,38800,38800,38800,38800,0
20250311,154000,8377815775,38800,38800,38800,38800,0
20250311,153900,8377815775,38800,38800,38800,38800,0
20250311,153800,8377815775,38800,38800,38800,38800,0
20250311,153700,8377815775,38800,38800,38800,38800,0
20250311,153600,8377815775,38800,38800,38800,38800,0
20250311,153500,8377815775,38800,38800,38800,38800,0
20250311,153400,8377815775,38800,38800,38800,38800,0
20250311,153300,8377815775,38800,38800,38800,38800,0
20250311,153200,8377815775,38800,38800,38800,38800,0
20250311,153100,8377815775,38800,38800,38800,38800,0
20250311,153000,8377815775,38800,38800,38800,38800,4238
20250311,152900,8213381375,38800,38800,38800,38800,0
20250311,152800,8213381375,38800,38800,38800,38800,0
20250311,152700,8213381375,38800,38800,38800,38800,0
20250311,152600,8213381375,38800,38800,38800,38800,0
20250311,152500,8213381375,38800,38800,38800,38800,0
20250311,152400,8213381375,38800,38800,38800,38800,0
20250311,152300,8213381375,38800,38800,38800,38800,0
20250311,152200,8213381375,38800,38800,38800,38800,0
20250311,152100,8213381375,38800,38800,38800,38800,0
20250311,152000,8213381375,38800,38800,38800,38800,0
20250311,151900,8213381375,38800,38700,38800,38600,1282
20250311,151800,8163763775,38750,38700,38750,38650,780
20250311,151700,8133583975,38700,38600,38700,38600,911
20250311,151600,8098375225,38650,38650,38650,38600,645
20250311,151500,8073476525,38650,38600,38650,38600,198
20250311,151400,8065832625,38650,38600,38650,38600,456
20250311,151300,8048223975,38600,38600,38650,38600,515
20250311,151200,8028336275,38600,38650,38700,38600,465
20250311,151100,8010364175,38600,38700,38700,38600,724
20250311,151000,7982380375,38650,38750,38750,38650,161
20250311,150900,7976150625,38750,38650,38750,38600,1651
20250311,150800,7912266575,38650,38700,38700,38600,775
20250311,150700,7882314875,38650,38650,38700,38600,362
20250311,150600,7868328275,38650,38650,38700,38600,997
20250311,150500,7829802125,38650,38600,38650,38550,553
20250311,150400,7808449925,38600,38600,38700,38600,783
20250311,150300,7778190375,38550,38600,38600,38550,340
20250311,150200,7765076625,38600,38600,38600,38500,976
20250311,150100,7727432625,38600,38600,38600,38550,466
20250311,150000,7709457925,38600,38600,38600,38500,1258
20250311,145900,7660963775,38600,38700,38700,38600,374
20250311,145800,7646517825,38650,38650,38700,38650,591
20250311,145700,7623669975,38650,38650,38700,38650,463
20250311,145600,7605763425,38650,38650,38700,38650,607
20250311,145500,7582298525,38700,38650,38700,38600,573
20250311,145400,7560151025,38650,38650,38700,38600,415
20250311,145300,7544113525,38650,38700,38700,38650,492
20250311,145200,7525087675,38700,38700,38700,38600,485
20250311,145100,7506337175,38700,38700,38700,38650,298
20250311,145000,7494809175,38750,38600,38750,38550,836
20250311,144900,7462483375,38550,38650,38650,38550,523
20250311,144800,7442305375,38600,38650,38650,38550,561
20250311,144700,7420646925,38650,38650,38650,38650,510
20250311,144600,7400935425,38650,38650,38650,38600,643
20250311,144500,7376099675,38600,38550,38650,38550,2471
20250311,144400,7280666375,38550,38600,38650,38550,396
20250311,144300,7265389375,38600,38650,38650,38550,783
20250311,144200,7235156575,38650,38600,38650,38600,458
20250311,144100,7217466975,38650,38600,38650,38600,110
20250311,144000,7213215725,38600,38600,38650,38600,867
20250311,143900,7179742925,38600,38650,38650,38600,826
20250311,143800,7147844925,38650,38650,38650,38600,494
20250311,143700,7128769725,38650,38650,38650,38600,593
20250311,143600,7105863025,38650,38650,38650,38600,603
20250311,143500,7082576375,38650,38700,38700,38600,295
20250311,143400,7071170975,38700,38650,38700,38650,374
20250311,143300,7056710025,38650,38700,38700,38650,276
20250311,143200,7046036675,38650,38700,38700,38650,618
20250311,143100,7022139325,38700,38700,38700,38650,622
20250311,143000,6998085725,38700,38650,38700,38650,208
20250311,142900,6990036275,38700,38650,38750,38650,382
20250311,142800,6975250875,38650,38700,38700,38650,230
20250311,142700,6966350925,38750,38650,38750,38650,1107
20250311,142600,6923537025,38650,38650,38700,38600,199
20250311,142500,6915845825,38700,38650,38700,38600,431
20250311,142400,6899181175,38700,38700,38700,38700,138
20250311,142300,6893840575,38650,38700,38750,38550,1009
20250311,142200,6854852025,38750,38750,38800,38700,745
20250311,142100,6825983625,38700,38750,38800,38700,287
20250311,142000,6814857875,38750,38750,38750,38700,294
20250311,141900,6803471025,38750,38750,38850,38750,388
20250311,141800,6788425475,38800,38800,38850,38750,926
20250311,141700,6752501725,38750,38650,38800,38600,319
20250311,141600,6740144275,38700,38650,38800,38650,279
20250311,141500,6729331675,38800,38700,38800,38550,2389
20250311,141400,6636991575,38700,38600,38700,38600,460
20250311,141300,6619221625,38550,38550,38600,38550,320
20250311,141200,6606884425,38550,38700,38700,38550,455
20250311,141100,6589335375,38650,38650,38650,38550,414
20250311,141000,6573335575,38650,38650,38650,38550,260
20250311,140900,6563294825,38550,38500,38550,38500,920
20250311,140800,6527852675,38550,38650,38650,38500,932
20250311,140700,6491917575,38650,38600,38650,38600,545
20250311,140600,6470878975,38600,38600,38650,38600,415
20250311,140500,6454859375,38700,38750,38750,38600,168
20250311,140400,6448365325,38750,38700,38750,38700,195
20250311,140300,6440813125,38750,38650,38750,38650,135
20250311,140200,6435589425,38650,38700,38700,38600,462
20250311,140100,6417737875,38700,38500,38750,38500,2017
20250311,140000,6339834325,38550,38400,38550,38400,1561
20250311,135900,6279746375,38450,38625,38625,38400,3065
20250311,135800,6161881350,38700,38950,38950,38500,4873
20250311,135700,5973191800,38850,38925,38925,38850,263
20250311,135600,5962963100,38950,38950,38950,38950,76
20250311,135500,5960002900,38950,38800,39000,38800,677
20250311,135400,5933667650,38850,38850,38850,38800,253
20250311,135300,5923843800,38800,38900,38900,38800,265
20250311,135200,5913551400,38850,38950,39000,38850,995
20250311,135100,5874808400,39000,39000,39000,38950,78
20250311,135000,5871767000,39000,39000,39000,38950,241
20250311,134900,5862368100,39000,38950,39000,38950,218
20250311,134800,5853873100,38950,39000,39000,38950,60
20250311,134700,5851534500,39000,38950,39000,38950,165
20250311,134600,5845100150,39000,38950,39000,38950,137
20250311,134500,5839757650,39000,39000,39000,38950,329
20250311,134400,5826934850,39000,39000,39000,38950,273
20250311,134300,5816288450,39000,39000,39000,39000,186
20250311,134200,5809034450,39000,39000,39000,38950,96
20250311,134100,5805292050,39000,38950,39000,38950,369
20250311,134000,5790916275,38950,38900,38950,38850,345
20250311,133900,5777495725,38900,38900,38900,38850,1077
20250311,133800,5735646175,38850,38950,38950,38850,225
20250311,133700,5726894825,39000,39000,39000,38950,122
20250311,133600,5722141825,38950,38950,38950,38950,389
20250311,133500,5706990275,38950,39000,39000,38900,108
20250311,133400,5702783125,39000,39000,39000,39000,21
20250311,133300,5701964125,39000,39050,39050,39000,490
20250311,133200,5682848175,39000,39000,39050,39000,25
20250311,133100,5681872975,39050,39050,39050,39050,486
20250311,133000,5662894675,39000,39150,39150,39000,2081
20250311,132900,5581497875,39150,39000,39150,39000,567
20250311,132800,5559331225,39050,39000,39050,39000,501
20250311,132700,5539783925,39000,39050,39050,39000,113
20250311,132600,5535372425,39050,39000,39050,39000,288
20250311,132500,5524140325,39000,39000,39000,38950,219
20250311,132400,5515600625,38950,38950,39000,38950,358
20250311,132300,5501641075,39000,39000,39000,39000,11
20250311,132200,5501212075,39000,38900,39000,38900,1002
20250311,132100,5462154225,38900,38900,38900,38800,521
20250311,132000,5441890225,38800,38900,38900,38800,9
20250311,131900,5441540475,38900,38900,38900,38850,119
20250311,131800,5436911475,38900,38900,38900,38850,39
20250311,131700,5435395225,38900,38900,38950,38900,222
20250311,131600,5426752875,38950,38900,38950,38900,978
20250311,131500,5388677425,38900,38700,38900,38700,743
20250311,131400,5359855775,38700,38750,38750,38700,147
20250311,131300,5354165275,38750,38750,38750,38700,36
20250311,131200,5352771725,38700,38700,38750,38700,140
20250311,131100,5347347875,38750,38750,38750,38750,41
20250311,131000,5345759125,38750,38750,38800,38750,115
20250311,130900,5341301975,38800,38800,38800,38700,9
20250311,130800,5340953075,38750,38750,38750,38700,486
20250311,130700,5322121425,38700,38750,38750,38700,63
20250311,130600,5319682825,38750,38750,38750,38750,16
20250311,130500,5319062825,38700,38750,38750,38700,587
20250311,130400,5296340725,38750,38750,38750,38750,88
20250311,130300,5292930725,38800,38750,38800,38750,16
20250311,130200,5292310375,38750,38850,38850,38750,125
20250311,130100,5287455425,38800,38700,38800,38700,136
20250311,130000,5282184825,38700,38750,38950,38700,1231
20250311,125900,5234401625,38750,38650,38750,38650,110
20250311,125800,5230149425,38650,38750,38750,38650,130
20250311,125700,5225113925,38650,38750,38750,38650,147
20250311,125600,5219428225,38750,38750,38750,38750,34
20250311,125500,5218110725,38700,38750,38750,38650,1188
20250311,125400,5172130375,38750,38750,38750,38750,7
20250311,125300,5171859125,38750,38650,38750,38650,429
20250311,125200,5155251875,38650,38650,38750,38650,77
20250311,125100,5152275625,38650,38750,38750,38650,176
20250311,125000,5145459725,38650,38850,38850,38650,61
20250311,124900,5143101425,38650,38850,38850,38650,204
20250311,124800,5135180325,38650,38850,38850,38650,117
20250311,124700,5130638075,38650,38850,38850,38650,26
20250311,124600,5129628575,38650,38850,38850,38650,11
20250311,124500,5129201425,38850,38800,38900,38550,650
20250311,124400,5104026075,38800,38750,38800,38700,587
20250311,124300,5081259375,38750,38700,38750,38700,616
20250311,124200,5057389425,38700,38700,38750,38700,438
20250311,124100,5040436375,38700,38750,38750,38700,224
20250311,124000,5031757375,38750,38750,38800,38700,159
20250311,123900,5025595725,38800,38800,38800,38750,394
20250311,123800,5010309475,38850,38850,38900,38800,147
20250311,123700,5004596675,38850,38950,38950,38850,296
20250311,123600,4993076075,38950,39000,39000,38950,603
20250311,123500,4969584075,39000,38850,39000,38850,387
20250311,123400,4954526975,38850,38900,38900,38850,166
20250311,123300,4948071375,38850,38900,38900,38850,107
20250311,123200,4943911925,38850,38850,38900,38850,49
20250311,123100,4942007675,38850,38800,38850,38800,752
20250311,123000,4912798325,38800,38850,38900,38800,309
20250311,122900,4900797025,38850,38900,38950,38850,228
20250311,122800,4891928525,38900,38900,38925,38900,124
20250311,122700,4887104900,38950,38950,39000,38950,147
20250311,122600,4881374000,38950,38950,38950,38950,175
20250311,122500,4874557750,38950,38950,39000,38950,214
20250311,122400,4866221450,38950,38950,39000,38950,64
20250311,122300,4863728500,39000,38950,39000,38950,264
20250311,122200,4853432650,38950,38950,39000,38950,58
20250311,122100,4851173400,38950,39000,39000,38950,36
20250311,122000,4849770200,38950,39000,39000,38950,259
20250311,121900,4839672700,39000,38950,39000,38950,51
20250311,121800,4837686200,38950,39000,39000,38950,300
20250311,121700,4825997850,39000,38950,39000,38950,671
20250311,121600,4799862200,38950,38950,38950,38950,292
20250311,121500,4788488800,38950,38950,39000,38950,193
20250311,121400,4780971250,39000,39000,39000,39000,33
20250311,121300,4779684250,39000,39000,39000,38950,164
20250311,121200,4773290100,39000,39100,39100,39000,785
20250311,121100,4742673100,39000,39100,39100,39000,75
20250311,121000,4739747200,39050,39100,39100,39000,300
20250311,120900,4728031500,39100,39100,39150,39050,628
20250311,120800,4703478100,39100,39050,39100,39050,67
20250311,120700,4700859350,39050,39050,39100,39000,752
20250311,120600,4671508500,39000,38950,39000,38950,424
20250311,120500,4654978150,38950,38950,38950,38850,162
20250311,120400,4648672800,38950,38900,38950,38900,181
20250311,120300,4641629200,38900,38750,38900,38750,265
20250311,120200,4631331850,38800,38800,38850,38800,329
20250311,120100,4618559300,38650,38600,38800,38600,240
20250311,120000,4609261250,38600,38700,38700,38600,202
20250311,115900,4601444050,38750,38650,38750,38600,343
20250311,115800,4588176250,38650,38700,38700,38650,198
20250311,115700,4580523500,38650,38750,38800,38650,377
20250311,115600,4565927450,38700,38750,38750,38700,34
20250311,115500,4564611600,38750,38800,38800,38750,184
20250311,115400,4557475250,38800,38800,38800,38800,187
20250311,115300,4550219650,38750,38700,38750,38700,319
20250311,115200,4537867400,38750,38800,38800,38750,464
20250311,115100,4519881000,38700,38800,38800,38700,156
20250311,115000,4513832750,38800,38750,38800,38650,474
20250311,114900,4495463500,38750,38800,38800,38750,175
20250311,114800,4488678950,38750,38700,38800,38650,638
20250311,114700,4463956000,38700,38750,38800,38700,453
20250311,114600,4446419300,38800,38850,38850,38800,660
20250311,114500,4420809600,38850,38900,38900,38800,404
20250311,114400,4405103225,38950,38900,39000,38900,182
20250311,114300,4398016625,38950,39000,39000,38950,593
20250311,114200,4374905225,39000,38950,39000,38900,584
20250311,114100,4352150275,38900,38850,38950,38850,539
20250311,114000,4331179675,38900,38900,38900,38850,377
20250311,113900,4316516025,38950,38950,38950,38900,304
20250311,113800,4304685225,38950,38950,39000,38900,294
20250311,113700,4293234825,39000,38950,39000,38950,101
20250311,113600,4289298775,39000,38950,39000,38950,571
20250311,113500,4267032125,39000,38950,39000,38950,449
20250311,113400,4249542725,38950,39000,39000,38950,396
20250311,113300,4234108375,38950,38950,39000,38950,188
20250311,113200,4226783975,38950,38850,39000,38800,1079
20250311,113100,4184816475,38800,38900,38900,38800,466
20250311,113000,4166692075,38850,38850,38850,38800,588
20250311,112900,4143859225,38850,38850,38850,38750,394
20250311,112800,4128570600,38800,38850,38850,38800,189
20250311,112700,4121235300,38800,38800,38850,38750,144
20250311,112600,4115648750,38800,38800,38800,38750,249
20250311,112500,4105989100,38750,38850,38850,38750,287
20250311,112400,4094852950,38850,38750,38900,38700,339
20250311,112300,4081690550,38750,38800,38800,38700,120
20250311,112200,4077040500,38850,38950,38950,38850,1129
20250311,112100,4033129800,38900,38950,38950,38900,167
20250311,112000,4026631250,38900,38950,38950,38900,264
20250311,111900,4016350400,38950,38950,39000,38900,803
20250311,111800,3985069600,38900,38850,38900,38800,1540
20250311,111700,3925180500,38850,38800,38850,38800,223
20250311,111600,3916519700,38850,38700,38850,38700,1632
20250311,111500,3853267550,38700,38650,38700,38500,351
20250311,111400,3839703500,38700,38700,38750,38700,330
20250311,111300,3826929550,38700,38750,38750,38550,241
20250311,111200,3817605100,38700,38500,38700,38500,1539
20250311,111100,3758185400,38550,38500,38550,38500,282
20250311,111000,3747317850,38500,38550,38550,38500,417
20250311,110900,3731244300,38550,38600,38600,38550,307
20250311,110800,3719401200,38550,38550,38600,38500,645
20250311,110700,3694535700,38600,38550,38600,38550,385
20250311,110600,3679690800,38550,38500,38550,38500,582
20250311,110500,3657281950,38450,38450,38500,38400,806
20250311,110400,3626291250,38450,38450,38500,38450,238
20250311,110300,3617132750,38450,38450,38550,38450,894
20250311,110200,3582734700,38450,38450,38500,38450,1337
20250311,110100,3531290950,38450,38400,38450,38400,94
20250311,110000,3527680300,38450,38450,38450,38400,341
20250311,105900,3514571500,38450,38350,38450,38350,636
20250311,105800,3490149300,38350,38350,38400,38250,2343
20250311,105700,3400302300,38350,38350,38350,38300,704
20250311,105600,3373310800,38300,38250,38400,38200,367
20250311,105500,3359264100,38100,38400,38400,38100,1259
20250311,105400,3311060000,38400,38350,38425,38300,446
20250311,105300,3293940050,38350,38350,38350,38300,236
20250311,105200,3284898400,38350,38200,38350,38200,1284
20250311,105100,3235763375,38200,38050,38200,38050,340
20250311,105000,3222799850,38100,38150,38150,38000,142
20250311,104900,3217395450,38000,38100,38150,38000,289
20250311,104800,3206385950,38150,38150,38200,38000,229
20250311,104700,3197651500,38200,38100,38200,38100,167
20250311,104600,3191280850,38100,38150,38200,38000,464
20250311,104500,3173599350,38100,38175,38200,38050,1333
20250311,104400,3122754275,38200,38200,38200,38150,105
20250311,104300,3118745700,38150,38150,38250,38150,182
20250311,104200,3111794400,38250,38100,38250,38100,1061
20250311,104100,3071299850,38050,38000,38050,37900,917
20250311,104000,3036415600,38000,37950,38000,37900,692
20250311,103900,3010136050,37950,37900,37950,37900,400
20250311,103800,2994975800,37900,37950,37975,37900,482
20250311,103700,2976703925,37950,37950,38000,37950,1054
20250311,103600,2936669625,37950,37900,37950,37900,325
20250311,103500,2924351975,37850,37850,37900,37850,1026
20250311,103400,2885467925,37900,37900,37950,37800,90
20250311,103300,2882058625,37850,37850,37850,37750,293
20250311,103200,2870982975,37850,37900,37900,37850,314
20250311,103100,2859084025,37950,37950,37950,37800,77
20250311,103000,2856164425,38000,37750,38050,37750,1050
20250311,102900,2816346675,37750,37750,37800,37700,272
20250311,102800,2806076775,37750,37750,37900,37750,670
20250311,102700,2780747825,37750,37700,37750,37650,174
20250311,102600,2774182575,37700,37700,37700,37650,183
20250311,102500,2767284875,37750,37650,37800,37650,856
20250311,102400,2734995675,37650,37650,37700,37650,100
20250311,102300,2731230525,37700,37650,37700,37600,345
20250311,102200,2718235425,37650,37650,37650,37600,284
20250311,102100,2707543075,37650,37700,37700,37650,1276
20250311,102000,2659496475,37650,37700,37700,37650,138
20250311,101900,2654296075,37700,37700,37750,37700,122
20250311,101800,2649696575,37700,37700,37750,37650,292
20250311,101700,2638687625,37700,37700,37750,37700,198
20250311,101600,2631221325,37700,37650,37700,37625,426
20250311,101500,2615171725,37650,37750,37750,37600,888
20250311,101400,2581694925,37750,37850,37900,37750,466
20250311,101300,2564070025,37800,37850,37850,37800,419
20250311,101200,2548212575,37800,37850,37900,37800,465
20250311,101100,2530611875,37850,37800,37850,37800,257
20250311,101000,2520894475,37850,37700,37850,37650,683
20250311,100900,2495128875,37700,37625,37700,37600,128
20250311,100800,2490313400,37650,37600,37700,37550,1746
20250311,100700,2424655250,37600,37650,37700,37600,309
20250311,100600,2413011700,37650,37700,37700,37650,2089
20250311,100500,2334275850,37700,37750,37750,37700,294
20250311,100400,2323181400,37750,37750,37800,37700,294
20250311,100300,2312083400,37700,37800,37800,37700,89
20250311,100200,2308724850,37750,37700,37800,37700,118
20250311,100100,2304272950,37750,37800,37800,37700,250
20250311,100000,2294836550,37800,37700,37850,37700,1050
20250311,095900,2255237750,37700,37775,37775,37700,1161
20250311,095800,2211411750,37800,37900,37900,37750,914
20250311,095700,2176890750,37900,37900,37900,37850,113
20250311,095600,2172608350,37850,37850,37850,37800,174
20250311,095500,2166027450,37850,37850,37850,37800,178
20250311,095400,2159290800,37850,37850,37900,37800,1353
20250311,095300,2108104700,37850,37950,37950,37850,114
20250311,095200,2103783850,37950,37900,37950,37850,254
20250311,095100,2094157800,37950,37900,37950,37900,363
20250311,095000,2080390800,37900,37900,37900,37850,259
20250311,094900,2070578200,37900,37900,37925,37850,455
20250311,094800,2053345050,37900,37900,37950,37850,715
20250311,094700,2026246100,37950,37900,37950,37900,94
20250311,094600,2022683300,37900,37900,38000,37900,324
20250311,094500,2010397400,37900,38000,38000,37850,201
20250311,094400,2002780950,37900,37900,38000,37850,1043
20250311,094300,1963241800,37950,38000,38050,37950,239
20250311,094200,1954166150,38050,38000,38100,37900,331
20250311,094100,1941598800,38000,38100,38100,37900,98
20250311,094000,1937877700,38100,38050,38100,37900,1490
20250311,093900,1881302550,38100,38050,38100,37950,250
20250311,093800,1871795850,38000,38000,38000,38000,224
20250311,093700,1863283850,38000,38000,38050,37900,606
20250311,093600,1840284600,38050,37900,38050,37900,183
20250311,093500,1833341050,37900,38000,38050,37900,852
20250311,093400,1800986400,38050,38100,38150,38000,682
20250311,093300,1775002500,38100,38100,38100,38100,8
20250311,093200,1774697700,38000,38050,38100,38000,353
20250311,093100,1761264100,38000,38100,38100,37950,690
20250311,093000,1735040650,38100,38000,38150,38000,1017
20250311,092900,1696334200,37950,37950,37950,37950,10
20250311,092800,1695954700,38000,38000,38000,38000,262
20250311,092700,1685998700,38050,38000,38050,37900,379
20250311,092600,1671591350,37850,37900,38050,37850,240
20250311,092500,1662487650,37900,37900,37900,37850,67
20250311,092400,1659948450,37900,37950,37950,37875,302
20250311,092300,1648497475,37950,37900,37950,37900,266
20250311,092200,1638413225,37900,37950,37950,37850,137
20250311,092100,1633221875,37850,37950,37950,37800,321
20250311,092000,1621084575,37850,37850,37850,37800,817
20250311,091900,1590190275,37850,38100,38150,37850,1093
20250311,091800,1548698575,38050,37950,38050,37950,986
20250311,091700,1511227275,37950,37850,37950,37850,664
20250311,091600,1486076500,37800,37600,37850,37600,1850
20250311,091500,1416329500,37600,37550,37600,37500,849
20250311,091400,1384422250,37500,37500,37600,37450,2500
20250311,091300,1290671400,37500,37400,37600,37350,1156
20250311,091200,1247317550,37400,37500,37500,37400,843
20250311,091100,1215735800,37500,37500,37550,37450,2311
20250311,091000,1129147000,37450,37325,37450,37300,1566
20250311,090900,1070675275,37325,37450,37450,37325,809
20250311,090800,1040395175,37450,37450,37550,37350,920
20250311,090700,1005946025,37450,37550,37600,37450,832
20250311,090600,974746375,37550,37450,37550,37150,6536
20250311,090500,730722250,37450,37700,37700,37450,1998
20250311,090400,655703150,37650,37650,37750,37550,2023
20250311,090300,579667050,37700,37600,37700,37500,2562
20250311,090200,483316400,37600,37700,37750,37500,2733
20250311,090100,380664550,37700,37850,37850,37500,2226
20250311,090000,296978100,37850,37750,37900,37500,7874
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 8377815775 38800 38800 38800 38800 4238
3 20250311 191500 8377815775 38800 38800 38800 38800 0
4 20250311 191400 8377815775 38800 38800 38800 38800 0
5 20250311 191300 8377815775 38800 38800 38800 38800 0
6 20250311 191200 8377815775 38800 38800 38800 38800 0
7 20250311 191100 8377815775 38800 38800 38800 38800 0
8 20250311 191000 8377815775 38800 38800 38800 38800 0
9 20250311 190900 8377815775 38800 38800 38800 38800 0
10 20250311 190800 8377815775 38800 38800 38800 38800 0
11 20250311 190700 8377815775 38800 38800 38800 38800 0
12 20250311 190600 8377815775 38800 38800 38800 38800 0
13 20250311 190500 8377815775 38800 38800 38800 38800 0
14 20250311 190400 8377815775 38800 38800 38800 38800 0
15 20250311 190300 8377815775 38800 38800 38800 38800 0
16 20250311 190200 8377815775 38800 38800 38800 38800 0
17 20250311 190100 8377815775 38800 38800 38800 38800 0
18 20250311 190000 8377815775 38800 38800 38800 38800 0
19 20250311 185900 8377815775 38800 38800 38800 38800 0
20 20250311 185800 8377815775 38800 38800 38800 38800 0
21 20250311 185700 8377815775 38800 38800 38800 38800 0
22 20250311 185600 8377815775 38800 38800 38800 38800 0
23 20250311 185500 8377815775 38800 38800 38800 38800 0
24 20250311 185400 8377815775 38800 38800 38800 38800 0
25 20250311 185300 8377815775 38800 38800 38800 38800 0
26 20250311 185200 8377815775 38800 38800 38800 38800 0
27 20250311 185100 8377815775 38800 38800 38800 38800 0
28 20250311 185000 8377815775 38800 38800 38800 38800 0
29 20250311 184900 8377815775 38800 38800 38800 38800 0
30 20250311 184800 8377815775 38800 38800 38800 38800 0
31 20250311 184700 8377815775 38800 38800 38800 38800 0
32 20250311 184600 8377815775 38800 38800 38800 38800 4238
33 20250311 184500 8377815775 38800 38800 38800 38800 0
34 20250311 184400 8377815775 38800 38800 38800 38800 0
35 20250311 184300 8377815775 38800 38800 38800 38800 0
36 20250311 184200 8377815775 38800 38800 38800 38800 0
37 20250311 184100 8377815775 38800 38800 38800 38800 0
38 20250311 184000 8377815775 38800 38800 38800 38800 0
39 20250311 183900 8377815775 38800 38800 38800 38800 0
40 20250311 183800 8377815775 38800 38800 38800 38800 0
41 20250311 183700 8377815775 38800 38800 38800 38800 0
42 20250311 183600 8377815775 38800 38800 38800 38800 0
43 20250311 183500 8377815775 38800 38800 38800 38800 0
44 20250311 183400 8377815775 38800 38800 38800 38800 0
45 20250311 183300 8377815775 38800 38800 38800 38800 0
46 20250311 183200 8377815775 38800 38800 38800 38800 0
47 20250311 183100 8377815775 38800 38800 38800 38800 0
48 20250311 183000 8377815775 38800 38800 38800 38800 0
49 20250311 182900 8377815775 38800 38800 38800 38800 0
50 20250311 182800 8377815775 38800 38800 38800 38800 0
51 20250311 182700 8377815775 38800 38800 38800 38800 0
52 20250311 182600 8377815775 38800 38800 38800 38800 0
53 20250311 182500 8377815775 38800 38800 38800 38800 0
54 20250311 182400 8377815775 38800 38800 38800 38800 0
55 20250311 182300 8377815775 38800 38800 38800 38800 0
56 20250311 182200 8377815775 38800 38800 38800 38800 0
57 20250311 182100 8377815775 38800 38800 38800 38800 0
58 20250311 182000 8377815775 38800 38800 38800 38800 0
59 20250311 181900 8377815775 38800 38800 38800 38800 0
60 20250311 181800 8377815775 38800 38800 38800 38800 0
61 20250311 181700 8377815775 38800 38800 38800 38800 0
62 20250311 181600 8377815775 38800 38800 38800 38800 4238
63 20250311 181500 8377815775 38800 38800 38800 38800 0
64 20250311 181400 8377815775 38800 38800 38800 38800 0
65 20250311 181300 8377815775 38800 38800 38800 38800 0
66 20250311 181200 8377815775 38800 38800 38800 38800 0
67 20250311 181100 8377815775 38800 38800 38800 38800 0
68 20250311 181000 8377815775 38800 38800 38800 38800 0
69 20250311 180900 8377815775 38800 38800 38800 38800 0
70 20250311 180800 8377815775 38800 38800 38800 38800 0
71 20250311 180700 8377815775 38800 38800 38800 38800 0
72 20250311 180600 8377815775 38800 38800 38800 38800 0
73 20250311 180500 8377815775 38800 38800 38800 38800 0
74 20250311 180400 8377815775 38800 38800 38800 38800 0
75 20250311 180300 8377815775 38800 38800 38800 38800 0
76 20250311 180200 8377815775 38800 38800 38800 38800 0
77 20250311 180100 8377815775 38800 38800 38800 38800 0
78 20250311 180000 8377815775 38800 38800 38800 38800 0
79 20250311 175900 8377815775 38800 38800 38800 38800 0
80 20250311 175800 8377815775 38800 38800 38800 38800 0
81 20250311 175700 8377815775 38800 38800 38800 38800 0
82 20250311 175600 8377815775 38800 38800 38800 38800 0
83 20250311 175500 8377815775 38800 38800 38800 38800 0
84 20250311 175400 8377815775 38800 38800 38800 38800 0
85 20250311 175300 8377815775 38800 38800 38800 38800 0
86 20250311 175200 8377815775 38800 38800 38800 38800 0
87 20250311 175100 8377815775 38800 38800 38800 38800 0
88 20250311 175000 8377815775 38800 38800 38800 38800 0
89 20250311 174900 8377815775 38800 38800 38800 38800 0
90 20250311 174800 8377815775 38800 38800 38800 38800 0
91 20250311 174700 8377815775 38800 38800 38800 38800 0
92 20250311 174600 8377815775 38800 38800 38800 38800 4238
93 20250311 174500 8377815775 38800 38800 38800 38800 0
94 20250311 174400 8377815775 38800 38800 38800 38800 0
95 20250311 174300 8377815775 38800 38800 38800 38800 0
96 20250311 174200 8377815775 38800 38800 38800 38800 0
97 20250311 174100 8377815775 38800 38800 38800 38800 0
98 20250311 174000 8377815775 38800 38800 38800 38800 0
99 20250311 173900 8377815775 38800 38800 38800 38800 0
100 20250311 173800 8377815775 38800 38800 38800 38800 0
101 20250311 173700 8377815775 38800 38800 38800 38800 0
102 20250311 173600 8377815775 38800 38800 38800 38800 0
103 20250311 173500 8377815775 38800 38800 38800 38800 0
104 20250311 173400 8377815775 38800 38800 38800 38800 0
105 20250311 173300 8377815775 38800 38800 38800 38800 0
106 20250311 173200 8377815775 38800 38800 38800 38800 0
107 20250311 173100 8377815775 38800 38800 38800 38800 0
108 20250311 173000 8377815775 38800 38800 38800 38800 0
109 20250311 172900 8377815775 38800 38800 38800 38800 0
110 20250311 172800 8377815775 38800 38800 38800 38800 0
111 20250311 172700 8377815775 38800 38800 38800 38800 0
112 20250311 172600 8377815775 38800 38800 38800 38800 0
113 20250311 172500 8377815775 38800 38800 38800 38800 0
114 20250311 172400 8377815775 38800 38800 38800 38800 0
115 20250311 172300 8377815775 38800 38800 38800 38800 0
116 20250311 172200 8377815775 38800 38800 38800 38800 0
117 20250311 172100 8377815775 38800 38800 38800 38800 0
118 20250311 172000 8377815775 38800 38800 38800 38800 0
119 20250311 171900 8377815775 38800 38800 38800 38800 0
120 20250311 171800 8377815775 38800 38800 38800 38800 0
121 20250311 171700 8377815775 38800 38800 38800 38800 0
122 20250311 171600 8377815775 38800 38800 38800 38800 4238
123 20250311 171500 8377815775 38800 38800 38800 38800 0
124 20250311 171400 8377815775 38800 38800 38800 38800 0
125 20250311 171300 8377815775 38800 38800 38800 38800 0
126 20250311 171200 8377815775 38800 38800 38800 38800 0
127 20250311 171100 8377815775 38800 38800 38800 38800 0
128 20250311 171000 8377815775 38800 38800 38800 38800 0
129 20250311 170900 8377815775 38800 38800 38800 38800 0
130 20250311 170800 8377815775 38800 38800 38800 38800 0
131 20250311 170700 8377815775 38800 38800 38800 38800 0
132 20250311 170600 8377815775 38800 38800 38800 38800 0
133 20250311 170500 8377815775 38800 38800 38800 38800 0
134 20250311 170400 8377815775 38800 38800 38800 38800 0
135 20250311 170300 8377815775 38800 38800 38800 38800 0
136 20250311 170200 8377815775 38800 38800 38800 38800 0
137 20250311 170100 8377815775 38800 38800 38800 38800 0
138 20250311 170000 8377815775 38800 38800 38800 38800 0
139 20250311 165900 8377815775 38800 38800 38800 38800 0
140 20250311 165800 8377815775 38800 38800 38800 38800 0
141 20250311 165700 8377815775 38800 38800 38800 38800 0
142 20250311 165600 8377815775 38800 38800 38800 38800 0
143 20250311 165500 8377815775 38800 38800 38800 38800 0
144 20250311 165400 8377815775 38800 38800 38800 38800 0
145 20250311 165300 8377815775 38800 38800 38800 38800 0
146 20250311 165200 8377815775 38800 38800 38800 38800 0
147 20250311 165100 8377815775 38800 38800 38800 38800 0
148 20250311 165000 8377815775 38800 38800 38800 38800 0
149 20250311 164900 8377815775 38800 38800 38800 38800 0
150 20250311 164800 8377815775 38800 38800 38800 38800 0
151 20250311 164700 8377815775 38800 38800 38800 38800 0
152 20250311 164600 8377815775 38800 38800 38800 38800 4238
153 20250311 164500 8377815775 38800 38800 38800 38800 0
154 20250311 164400 8377815775 38800 38800 38800 38800 0
155 20250311 164300 8377815775 38800 38800 38800 38800 0
156 20250311 164200 8377815775 38800 38800 38800 38800 0
157 20250311 164100 8377815775 38800 38800 38800 38800 0
158 20250311 164000 8377815775 38800 38800 38800 38800 0
159 20250311 163900 8377815775 38800 38800 38800 38800 0
160 20250311 163800 8377815775 38800 38800 38800 38800 0
161 20250311 163700 8377815775 38800 38800 38800 38800 0
162 20250311 163600 8377815775 38800 38800 38800 38800 0
163 20250311 163500 8377815775 38800 38800 38800 38800 0
164 20250311 163400 8377815775 38800 38800 38800 38800 0
165 20250311 163300 8377815775 38800 38800 38800 38800 0
166 20250311 163200 8377815775 38800 38800 38800 38800 0
167 20250311 163100 8377815775 38800 38800 38800 38800 0
168 20250311 163000 8377815775 38800 38800 38800 38800 0
169 20250311 162900 8377815775 38800 38800 38800 38800 0
170 20250311 162800 8377815775 38800 38800 38800 38800 0
171 20250311 162700 8377815775 38800 38800 38800 38800 0
172 20250311 162600 8377815775 38800 38800 38800 38800 0
173 20250311 162500 8377815775 38800 38800 38800 38800 0
174 20250311 162400 8377815775 38800 38800 38800 38800 0
175 20250311 162300 8377815775 38800 38800 38800 38800 0
176 20250311 162200 8377815775 38800 38800 38800 38800 0
177 20250311 162100 8377815775 38800 38800 38800 38800 0
178 20250311 162000 8377815775 38800 38800 38800 38800 0
179 20250311 161900 8377815775 38800 38800 38800 38800 0
180 20250311 161800 8377815775 38800 38800 38800 38800 0
181 20250311 161700 8377815775 38800 38800 38800 38800 0
182 20250311 161600 8377815775 38800 38800 38800 38800 4238
183 20250311 161500 8377815775 38800 38800 38800 38800 0
184 20250311 161400 8377815775 38800 38800 38800 38800 0
185 20250311 161300 8377815775 38800 38800 38800 38800 0
186 20250311 161200 8377815775 38800 38800 38800 38800 0
187 20250311 161100 8377815775 38800 38800 38800 38800 0
188 20250311 161000 8377815775 38800 38800 38800 38800 0
189 20250311 160900 8377815775 38800 38800 38800 38800 0
190 20250311 160800 8377815775 38800 38800 38800 38800 0
191 20250311 160700 8377815775 38800 38800 38800 38800 0
192 20250311 160600 8377815775 38800 38800 38800 38800 0
193 20250311 160500 8377815775 38800 38800 38800 38800 0
194 20250311 160400 8377815775 38800 38800 38800 38800 0
195 20250311 160300 8377815775 38800 38800 38800 38800 0
196 20250311 160200 8377815775 38800 38800 38800 38800 0
197 20250311 160100 8377815775 38800 38800 38800 38800 0
198 20250311 160000 8377815775 38800 38800 38800 38800 0
199 20250311 155900 8377815775 38800 38800 38800 38800 0
200 20250311 155800 8377815775 38800 38800 38800 38800 0
201 20250311 155700 8377815775 38800 38800 38800 38800 0
202 20250311 155600 8377815775 38800 38800 38800 38800 0
203 20250311 155500 8377815775 38800 38800 38800 38800 0
204 20250311 155400 8377815775 38800 38800 38800 38800 0
205 20250311 155300 8377815775 38800 38800 38800 38800 0
206 20250311 155200 8377815775 38800 38800 38800 38800 0
207 20250311 155100 8377815775 38800 38800 38800 38800 0
208 20250311 155000 8377815775 38800 38800 38800 38800 0
209 20250311 154900 8377815775 38800 38800 38800 38800 0
210 20250311 154800 8377815775 38800 38800 38800 38800 0
211 20250311 154700 8377815775 38800 38800 38800 38800 0
212 20250311 154600 8377815775 38800 38800 38800 38800 4238
213 20250311 154500 8377815775 38800 38800 38800 38800 0
214 20250311 154400 8377815775 38800 38800 38800 38800 0
215 20250311 154300 8377815775 38800 38800 38800 38800 0
216 20250311 154200 8377815775 38800 38800 38800 38800 0
217 20250311 154100 8377815775 38800 38800 38800 38800 0
218 20250311 154000 8377815775 38800 38800 38800 38800 0
219 20250311 153900 8377815775 38800 38800 38800 38800 0
220 20250311 153800 8377815775 38800 38800 38800 38800 0
221 20250311 153700 8377815775 38800 38800 38800 38800 0
222 20250311 153600 8377815775 38800 38800 38800 38800 0
223 20250311 153500 8377815775 38800 38800 38800 38800 0
224 20250311 153400 8377815775 38800 38800 38800 38800 0
225 20250311 153300 8377815775 38800 38800 38800 38800 0
226 20250311 153200 8377815775 38800 38800 38800 38800 0
227 20250311 153100 8377815775 38800 38800 38800 38800 0
228 20250311 153000 8377815775 38800 38800 38800 38800 4238
229 20250311 152900 8213381375 38800 38800 38800 38800 0
230 20250311 152800 8213381375 38800 38800 38800 38800 0
231 20250311 152700 8213381375 38800 38800 38800 38800 0
232 20250311 152600 8213381375 38800 38800 38800 38800 0
233 20250311 152500 8213381375 38800 38800 38800 38800 0
234 20250311 152400 8213381375 38800 38800 38800 38800 0
235 20250311 152300 8213381375 38800 38800 38800 38800 0
236 20250311 152200 8213381375 38800 38800 38800 38800 0
237 20250311 152100 8213381375 38800 38800 38800 38800 0
238 20250311 152000 8213381375 38800 38800 38800 38800 0
239 20250311 151900 8213381375 38800 38700 38800 38600 1282
240 20250311 151800 8163763775 38750 38700 38750 38650 780
241 20250311 151700 8133583975 38700 38600 38700 38600 911
242 20250311 151600 8098375225 38650 38650 38650 38600 645
243 20250311 151500 8073476525 38650 38600 38650 38600 198
244 20250311 151400 8065832625 38650 38600 38650 38600 456
245 20250311 151300 8048223975 38600 38600 38650 38600 515
246 20250311 151200 8028336275 38600 38650 38700 38600 465
247 20250311 151100 8010364175 38600 38700 38700 38600 724
248 20250311 151000 7982380375 38650 38750 38750 38650 161
249 20250311 150900 7976150625 38750 38650 38750 38600 1651
250 20250311 150800 7912266575 38650 38700 38700 38600 775
251 20250311 150700 7882314875 38650 38650 38700 38600 362
252 20250311 150600 7868328275 38650 38650 38700 38600 997
253 20250311 150500 7829802125 38650 38600 38650 38550 553
254 20250311 150400 7808449925 38600 38600 38700 38600 783
255 20250311 150300 7778190375 38550 38600 38600 38550 340
256 20250311 150200 7765076625 38600 38600 38600 38500 976
257 20250311 150100 7727432625 38600 38600 38600 38550 466
258 20250311 150000 7709457925 38600 38600 38600 38500 1258
259 20250311 145900 7660963775 38600 38700 38700 38600 374
260 20250311 145800 7646517825 38650 38650 38700 38650 591
261 20250311 145700 7623669975 38650 38650 38700 38650 463
262 20250311 145600 7605763425 38650 38650 38700 38650 607
263 20250311 145500 7582298525 38700 38650 38700 38600 573
264 20250311 145400 7560151025 38650 38650 38700 38600 415
265 20250311 145300 7544113525 38650 38700 38700 38650 492
266 20250311 145200 7525087675 38700 38700 38700 38600 485
267 20250311 145100 7506337175 38700 38700 38700 38650 298
268 20250311 145000 7494809175 38750 38600 38750 38550 836
269 20250311 144900 7462483375 38550 38650 38650 38550 523
270 20250311 144800 7442305375 38600 38650 38650 38550 561
271 20250311 144700 7420646925 38650 38650 38650 38650 510
272 20250311 144600 7400935425 38650 38650 38650 38600 643
273 20250311 144500 7376099675 38600 38550 38650 38550 2471
274 20250311 144400 7280666375 38550 38600 38650 38550 396
275 20250311 144300 7265389375 38600 38650 38650 38550 783
276 20250311 144200 7235156575 38650 38600 38650 38600 458
277 20250311 144100 7217466975 38650 38600 38650 38600 110
278 20250311 144000 7213215725 38600 38600 38650 38600 867
279 20250311 143900 7179742925 38600 38650 38650 38600 826
280 20250311 143800 7147844925 38650 38650 38650 38600 494
281 20250311 143700 7128769725 38650 38650 38650 38600 593
282 20250311 143600 7105863025 38650 38650 38650 38600 603
283 20250311 143500 7082576375 38650 38700 38700 38600 295
284 20250311 143400 7071170975 38700 38650 38700 38650 374
285 20250311 143300 7056710025 38650 38700 38700 38650 276
286 20250311 143200 7046036675 38650 38700 38700 38650 618
287 20250311 143100 7022139325 38700 38700 38700 38650 622
288 20250311 143000 6998085725 38700 38650 38700 38650 208
289 20250311 142900 6990036275 38700 38650 38750 38650 382
290 20250311 142800 6975250875 38650 38700 38700 38650 230
291 20250311 142700 6966350925 38750 38650 38750 38650 1107
292 20250311 142600 6923537025 38650 38650 38700 38600 199
293 20250311 142500 6915845825 38700 38650 38700 38600 431
294 20250311 142400 6899181175 38700 38700 38700 38700 138
295 20250311 142300 6893840575 38650 38700 38750 38550 1009
296 20250311 142200 6854852025 38750 38750 38800 38700 745
297 20250311 142100 6825983625 38700 38750 38800 38700 287
298 20250311 142000 6814857875 38750 38750 38750 38700 294
299 20250311 141900 6803471025 38750 38750 38850 38750 388
300 20250311 141800 6788425475 38800 38800 38850 38750 926
301 20250311 141700 6752501725 38750 38650 38800 38600 319
302 20250311 141600 6740144275 38700 38650 38800 38650 279
303 20250311 141500 6729331675 38800 38700 38800 38550 2389
304 20250311 141400 6636991575 38700 38600 38700 38600 460
305 20250311 141300 6619221625 38550 38550 38600 38550 320
306 20250311 141200 6606884425 38550 38700 38700 38550 455
307 20250311 141100 6589335375 38650 38650 38650 38550 414
308 20250311 141000 6573335575 38650 38650 38650 38550 260
309 20250311 140900 6563294825 38550 38500 38550 38500 920
310 20250311 140800 6527852675 38550 38650 38650 38500 932
311 20250311 140700 6491917575 38650 38600 38650 38600 545
312 20250311 140600 6470878975 38600 38600 38650 38600 415
313 20250311 140500 6454859375 38700 38750 38750 38600 168
314 20250311 140400 6448365325 38750 38700 38750 38700 195
315 20250311 140300 6440813125 38750 38650 38750 38650 135
316 20250311 140200 6435589425 38650 38700 38700 38600 462
317 20250311 140100 6417737875 38700 38500 38750 38500 2017
318 20250311 140000 6339834325 38550 38400 38550 38400 1561
319 20250311 135900 6279746375 38450 38625 38625 38400 3065
320 20250311 135800 6161881350 38700 38950 38950 38500 4873
321 20250311 135700 5973191800 38850 38925 38925 38850 263
322 20250311 135600 5962963100 38950 38950 38950 38950 76
323 20250311 135500 5960002900 38950 38800 39000 38800 677
324 20250311 135400 5933667650 38850 38850 38850 38800 253
325 20250311 135300 5923843800 38800 38900 38900 38800 265
326 20250311 135200 5913551400 38850 38950 39000 38850 995
327 20250311 135100 5874808400 39000 39000 39000 38950 78
328 20250311 135000 5871767000 39000 39000 39000 38950 241
329 20250311 134900 5862368100 39000 38950 39000 38950 218
330 20250311 134800 5853873100 38950 39000 39000 38950 60
331 20250311 134700 5851534500 39000 38950 39000 38950 165
332 20250311 134600 5845100150 39000 38950 39000 38950 137
333 20250311 134500 5839757650 39000 39000 39000 38950 329
334 20250311 134400 5826934850 39000 39000 39000 38950 273
335 20250311 134300 5816288450 39000 39000 39000 39000 186
336 20250311 134200 5809034450 39000 39000 39000 38950 96
337 20250311 134100 5805292050 39000 38950 39000 38950 369
338 20250311 134000 5790916275 38950 38900 38950 38850 345
339 20250311 133900 5777495725 38900 38900 38900 38850 1077
340 20250311 133800 5735646175 38850 38950 38950 38850 225
341 20250311 133700 5726894825 39000 39000 39000 38950 122
342 20250311 133600 5722141825 38950 38950 38950 38950 389
343 20250311 133500 5706990275 38950 39000 39000 38900 108
344 20250311 133400 5702783125 39000 39000 39000 39000 21
345 20250311 133300 5701964125 39000 39050 39050 39000 490
346 20250311 133200 5682848175 39000 39000 39050 39000 25
347 20250311 133100 5681872975 39050 39050 39050 39050 486
348 20250311 133000 5662894675 39000 39150 39150 39000 2081
349 20250311 132900 5581497875 39150 39000 39150 39000 567
350 20250311 132800 5559331225 39050 39000 39050 39000 501
351 20250311 132700 5539783925 39000 39050 39050 39000 113
352 20250311 132600 5535372425 39050 39000 39050 39000 288
353 20250311 132500 5524140325 39000 39000 39000 38950 219
354 20250311 132400 5515600625 38950 38950 39000 38950 358
355 20250311 132300 5501641075 39000 39000 39000 39000 11
356 20250311 132200 5501212075 39000 38900 39000 38900 1002
357 20250311 132100 5462154225 38900 38900 38900 38800 521
358 20250311 132000 5441890225 38800 38900 38900 38800 9
359 20250311 131900 5441540475 38900 38900 38900 38850 119
360 20250311 131800 5436911475 38900 38900 38900 38850 39
361 20250311 131700 5435395225 38900 38900 38950 38900 222
362 20250311 131600 5426752875 38950 38900 38950 38900 978
363 20250311 131500 5388677425 38900 38700 38900 38700 743
364 20250311 131400 5359855775 38700 38750 38750 38700 147
365 20250311 131300 5354165275 38750 38750 38750 38700 36
366 20250311 131200 5352771725 38700 38700 38750 38700 140
367 20250311 131100 5347347875 38750 38750 38750 38750 41
368 20250311 131000 5345759125 38750 38750 38800 38750 115
369 20250311 130900 5341301975 38800 38800 38800 38700 9
370 20250311 130800 5340953075 38750 38750 38750 38700 486
371 20250311 130700 5322121425 38700 38750 38750 38700 63
372 20250311 130600 5319682825 38750 38750 38750 38750 16
373 20250311 130500 5319062825 38700 38750 38750 38700 587
374 20250311 130400 5296340725 38750 38750 38750 38750 88
375 20250311 130300 5292930725 38800 38750 38800 38750 16
376 20250311 130200 5292310375 38750 38850 38850 38750 125
377 20250311 130100 5287455425 38800 38700 38800 38700 136
378 20250311 130000 5282184825 38700 38750 38950 38700 1231
379 20250311 125900 5234401625 38750 38650 38750 38650 110
380 20250311 125800 5230149425 38650 38750 38750 38650 130
381 20250311 125700 5225113925 38650 38750 38750 38650 147
382 20250311 125600 5219428225 38750 38750 38750 38750 34
383 20250311 125500 5218110725 38700 38750 38750 38650 1188
384 20250311 125400 5172130375 38750 38750 38750 38750 7
385 20250311 125300 5171859125 38750 38650 38750 38650 429
386 20250311 125200 5155251875 38650 38650 38750 38650 77
387 20250311 125100 5152275625 38650 38750 38750 38650 176
388 20250311 125000 5145459725 38650 38850 38850 38650 61
389 20250311 124900 5143101425 38650 38850 38850 38650 204
390 20250311 124800 5135180325 38650 38850 38850 38650 117
391 20250311 124700 5130638075 38650 38850 38850 38650 26
392 20250311 124600 5129628575 38650 38850 38850 38650 11
393 20250311 124500 5129201425 38850 38800 38900 38550 650
394 20250311 124400 5104026075 38800 38750 38800 38700 587
395 20250311 124300 5081259375 38750 38700 38750 38700 616
396 20250311 124200 5057389425 38700 38700 38750 38700 438
397 20250311 124100 5040436375 38700 38750 38750 38700 224
398 20250311 124000 5031757375 38750 38750 38800 38700 159
399 20250311 123900 5025595725 38800 38800 38800 38750 394
400 20250311 123800 5010309475 38850 38850 38900 38800 147
401 20250311 123700 5004596675 38850 38950 38950 38850 296
402 20250311 123600 4993076075 38950 39000 39000 38950 603
403 20250311 123500 4969584075 39000 38850 39000 38850 387
404 20250311 123400 4954526975 38850 38900 38900 38850 166
405 20250311 123300 4948071375 38850 38900 38900 38850 107
406 20250311 123200 4943911925 38850 38850 38900 38850 49
407 20250311 123100 4942007675 38850 38800 38850 38800 752
408 20250311 123000 4912798325 38800 38850 38900 38800 309
409 20250311 122900 4900797025 38850 38900 38950 38850 228
410 20250311 122800 4891928525 38900 38900 38925 38900 124
411 20250311 122700 4887104900 38950 38950 39000 38950 147
412 20250311 122600 4881374000 38950 38950 38950 38950 175
413 20250311 122500 4874557750 38950 38950 39000 38950 214
414 20250311 122400 4866221450 38950 38950 39000 38950 64
415 20250311 122300 4863728500 39000 38950 39000 38950 264
416 20250311 122200 4853432650 38950 38950 39000 38950 58
417 20250311 122100 4851173400 38950 39000 39000 38950 36
418 20250311 122000 4849770200 38950 39000 39000 38950 259
419 20250311 121900 4839672700 39000 38950 39000 38950 51
420 20250311 121800 4837686200 38950 39000 39000 38950 300
421 20250311 121700 4825997850 39000 38950 39000 38950 671
422 20250311 121600 4799862200 38950 38950 38950 38950 292
423 20250311 121500 4788488800 38950 38950 39000 38950 193
424 20250311 121400 4780971250 39000 39000 39000 39000 33
425 20250311 121300 4779684250 39000 39000 39000 38950 164
426 20250311 121200 4773290100 39000 39100 39100 39000 785
427 20250311 121100 4742673100 39000 39100 39100 39000 75
428 20250311 121000 4739747200 39050 39100 39100 39000 300
429 20250311 120900 4728031500 39100 39100 39150 39050 628
430 20250311 120800 4703478100 39100 39050 39100 39050 67
431 20250311 120700 4700859350 39050 39050 39100 39000 752
432 20250311 120600 4671508500 39000 38950 39000 38950 424
433 20250311 120500 4654978150 38950 38950 38950 38850 162
434 20250311 120400 4648672800 38950 38900 38950 38900 181
435 20250311 120300 4641629200 38900 38750 38900 38750 265
436 20250311 120200 4631331850 38800 38800 38850 38800 329
437 20250311 120100 4618559300 38650 38600 38800 38600 240
438 20250311 120000 4609261250 38600 38700 38700 38600 202
439 20250311 115900 4601444050 38750 38650 38750 38600 343
440 20250311 115800 4588176250 38650 38700 38700 38650 198
441 20250311 115700 4580523500 38650 38750 38800 38650 377
442 20250311 115600 4565927450 38700 38750 38750 38700 34
443 20250311 115500 4564611600 38750 38800 38800 38750 184
444 20250311 115400 4557475250 38800 38800 38800 38800 187
445 20250311 115300 4550219650 38750 38700 38750 38700 319
446 20250311 115200 4537867400 38750 38800 38800 38750 464
447 20250311 115100 4519881000 38700 38800 38800 38700 156
448 20250311 115000 4513832750 38800 38750 38800 38650 474
449 20250311 114900 4495463500 38750 38800 38800 38750 175
450 20250311 114800 4488678950 38750 38700 38800 38650 638
451 20250311 114700 4463956000 38700 38750 38800 38700 453
452 20250311 114600 4446419300 38800 38850 38850 38800 660
453 20250311 114500 4420809600 38850 38900 38900 38800 404
454 20250311 114400 4405103225 38950 38900 39000 38900 182
455 20250311 114300 4398016625 38950 39000 39000 38950 593
456 20250311 114200 4374905225 39000 38950 39000 38900 584
457 20250311 114100 4352150275 38900 38850 38950 38850 539
458 20250311 114000 4331179675 38900 38900 38900 38850 377
459 20250311 113900 4316516025 38950 38950 38950 38900 304
460 20250311 113800 4304685225 38950 38950 39000 38900 294
461 20250311 113700 4293234825 39000 38950 39000 38950 101
462 20250311 113600 4289298775 39000 38950 39000 38950 571
463 20250311 113500 4267032125 39000 38950 39000 38950 449
464 20250311 113400 4249542725 38950 39000 39000 38950 396
465 20250311 113300 4234108375 38950 38950 39000 38950 188
466 20250311 113200 4226783975 38950 38850 39000 38800 1079
467 20250311 113100 4184816475 38800 38900 38900 38800 466
468 20250311 113000 4166692075 38850 38850 38850 38800 588
469 20250311 112900 4143859225 38850 38850 38850 38750 394
470 20250311 112800 4128570600 38800 38850 38850 38800 189
471 20250311 112700 4121235300 38800 38800 38850 38750 144
472 20250311 112600 4115648750 38800 38800 38800 38750 249
473 20250311 112500 4105989100 38750 38850 38850 38750 287
474 20250311 112400 4094852950 38850 38750 38900 38700 339
475 20250311 112300 4081690550 38750 38800 38800 38700 120
476 20250311 112200 4077040500 38850 38950 38950 38850 1129
477 20250311 112100 4033129800 38900 38950 38950 38900 167
478 20250311 112000 4026631250 38900 38950 38950 38900 264
479 20250311 111900 4016350400 38950 38950 39000 38900 803
480 20250311 111800 3985069600 38900 38850 38900 38800 1540
481 20250311 111700 3925180500 38850 38800 38850 38800 223
482 20250311 111600 3916519700 38850 38700 38850 38700 1632
483 20250311 111500 3853267550 38700 38650 38700 38500 351
484 20250311 111400 3839703500 38700 38700 38750 38700 330
485 20250311 111300 3826929550 38700 38750 38750 38550 241
486 20250311 111200 3817605100 38700 38500 38700 38500 1539
487 20250311 111100 3758185400 38550 38500 38550 38500 282
488 20250311 111000 3747317850 38500 38550 38550 38500 417
489 20250311 110900 3731244300 38550 38600 38600 38550 307
490 20250311 110800 3719401200 38550 38550 38600 38500 645
491 20250311 110700 3694535700 38600 38550 38600 38550 385
492 20250311 110600 3679690800 38550 38500 38550 38500 582
493 20250311 110500 3657281950 38450 38450 38500 38400 806
494 20250311 110400 3626291250 38450 38450 38500 38450 238
495 20250311 110300 3617132750 38450 38450 38550 38450 894
496 20250311 110200 3582734700 38450 38450 38500 38450 1337
497 20250311 110100 3531290950 38450 38400 38450 38400 94
498 20250311 110000 3527680300 38450 38450 38450 38400 341
499 20250311 105900 3514571500 38450 38350 38450 38350 636
500 20250311 105800 3490149300 38350 38350 38400 38250 2343
501 20250311 105700 3400302300 38350 38350 38350 38300 704
502 20250311 105600 3373310800 38300 38250 38400 38200 367
503 20250311 105500 3359264100 38100 38400 38400 38100 1259
504 20250311 105400 3311060000 38400 38350 38425 38300 446
505 20250311 105300 3293940050 38350 38350 38350 38300 236
506 20250311 105200 3284898400 38350 38200 38350 38200 1284
507 20250311 105100 3235763375 38200 38050 38200 38050 340
508 20250311 105000 3222799850 38100 38150 38150 38000 142
509 20250311 104900 3217395450 38000 38100 38150 38000 289
510 20250311 104800 3206385950 38150 38150 38200 38000 229
511 20250311 104700 3197651500 38200 38100 38200 38100 167
512 20250311 104600 3191280850 38100 38150 38200 38000 464
513 20250311 104500 3173599350 38100 38175 38200 38050 1333
514 20250311 104400 3122754275 38200 38200 38200 38150 105
515 20250311 104300 3118745700 38150 38150 38250 38150 182
516 20250311 104200 3111794400 38250 38100 38250 38100 1061
517 20250311 104100 3071299850 38050 38000 38050 37900 917
518 20250311 104000 3036415600 38000 37950 38000 37900 692
519 20250311 103900 3010136050 37950 37900 37950 37900 400
520 20250311 103800 2994975800 37900 37950 37975 37900 482
521 20250311 103700 2976703925 37950 37950 38000 37950 1054
522 20250311 103600 2936669625 37950 37900 37950 37900 325
523 20250311 103500 2924351975 37850 37850 37900 37850 1026
524 20250311 103400 2885467925 37900 37900 37950 37800 90
525 20250311 103300 2882058625 37850 37850 37850 37750 293
526 20250311 103200 2870982975 37850 37900 37900 37850 314
527 20250311 103100 2859084025 37950 37950 37950 37800 77
528 20250311 103000 2856164425 38000 37750 38050 37750 1050
529 20250311 102900 2816346675 37750 37750 37800 37700 272
530 20250311 102800 2806076775 37750 37750 37900 37750 670
531 20250311 102700 2780747825 37750 37700 37750 37650 174
532 20250311 102600 2774182575 37700 37700 37700 37650 183
533 20250311 102500 2767284875 37750 37650 37800 37650 856
534 20250311 102400 2734995675 37650 37650 37700 37650 100
535 20250311 102300 2731230525 37700 37650 37700 37600 345
536 20250311 102200 2718235425 37650 37650 37650 37600 284
537 20250311 102100 2707543075 37650 37700 37700 37650 1276
538 20250311 102000 2659496475 37650 37700 37700 37650 138
539 20250311 101900 2654296075 37700 37700 37750 37700 122
540 20250311 101800 2649696575 37700 37700 37750 37650 292
541 20250311 101700 2638687625 37700 37700 37750 37700 198
542 20250311 101600 2631221325 37700 37650 37700 37625 426
543 20250311 101500 2615171725 37650 37750 37750 37600 888
544 20250311 101400 2581694925 37750 37850 37900 37750 466
545 20250311 101300 2564070025 37800 37850 37850 37800 419
546 20250311 101200 2548212575 37800 37850 37900 37800 465
547 20250311 101100 2530611875 37850 37800 37850 37800 257
548 20250311 101000 2520894475 37850 37700 37850 37650 683
549 20250311 100900 2495128875 37700 37625 37700 37600 128
550 20250311 100800 2490313400 37650 37600 37700 37550 1746
551 20250311 100700 2424655250 37600 37650 37700 37600 309
552 20250311 100600 2413011700 37650 37700 37700 37650 2089
553 20250311 100500 2334275850 37700 37750 37750 37700 294
554 20250311 100400 2323181400 37750 37750 37800 37700 294
555 20250311 100300 2312083400 37700 37800 37800 37700 89
556 20250311 100200 2308724850 37750 37700 37800 37700 118
557 20250311 100100 2304272950 37750 37800 37800 37700 250
558 20250311 100000 2294836550 37800 37700 37850 37700 1050
559 20250311 095900 2255237750 37700 37775 37775 37700 1161
560 20250311 095800 2211411750 37800 37900 37900 37750 914
561 20250311 095700 2176890750 37900 37900 37900 37850 113
562 20250311 095600 2172608350 37850 37850 37850 37800 174
563 20250311 095500 2166027450 37850 37850 37850 37800 178
564 20250311 095400 2159290800 37850 37850 37900 37800 1353
565 20250311 095300 2108104700 37850 37950 37950 37850 114
566 20250311 095200 2103783850 37950 37900 37950 37850 254
567 20250311 095100 2094157800 37950 37900 37950 37900 363
568 20250311 095000 2080390800 37900 37900 37900 37850 259
569 20250311 094900 2070578200 37900 37900 37925 37850 455
570 20250311 094800 2053345050 37900 37900 37950 37850 715
571 20250311 094700 2026246100 37950 37900 37950 37900 94
572 20250311 094600 2022683300 37900 37900 38000 37900 324
573 20250311 094500 2010397400 37900 38000 38000 37850 201
574 20250311 094400 2002780950 37900 37900 38000 37850 1043
575 20250311 094300 1963241800 37950 38000 38050 37950 239
576 20250311 094200 1954166150 38050 38000 38100 37900 331
577 20250311 094100 1941598800 38000 38100 38100 37900 98
578 20250311 094000 1937877700 38100 38050 38100 37900 1490
579 20250311 093900 1881302550 38100 38050 38100 37950 250
580 20250311 093800 1871795850 38000 38000 38000 38000 224
581 20250311 093700 1863283850 38000 38000 38050 37900 606
582 20250311 093600 1840284600 38050 37900 38050 37900 183
583 20250311 093500 1833341050 37900 38000 38050 37900 852
584 20250311 093400 1800986400 38050 38100 38150 38000 682
585 20250311 093300 1775002500 38100 38100 38100 38100 8
586 20250311 093200 1774697700 38000 38050 38100 38000 353
587 20250311 093100 1761264100 38000 38100 38100 37950 690
588 20250311 093000 1735040650 38100 38000 38150 38000 1017
589 20250311 092900 1696334200 37950 37950 37950 37950 10
590 20250311 092800 1695954700 38000 38000 38000 38000 262
591 20250311 092700 1685998700 38050 38000 38050 37900 379
592 20250311 092600 1671591350 37850 37900 38050 37850 240
593 20250311 092500 1662487650 37900 37900 37900 37850 67
594 20250311 092400 1659948450 37900 37950 37950 37875 302
595 20250311 092300 1648497475 37950 37900 37950 37900 266
596 20250311 092200 1638413225 37900 37950 37950 37850 137
597 20250311 092100 1633221875 37850 37950 37950 37800 321
598 20250311 092000 1621084575 37850 37850 37850 37800 817
599 20250311 091900 1590190275 37850 38100 38150 37850 1093
600 20250311 091800 1548698575 38050 37950 38050 37950 986
601 20250311 091700 1511227275 37950 37850 37950 37850 664
602 20250311 091600 1486076500 37800 37600 37850 37600 1850
603 20250311 091500 1416329500 37600 37550 37600 37500 849
604 20250311 091400 1384422250 37500 37500 37600 37450 2500
605 20250311 091300 1290671400 37500 37400 37600 37350 1156
606 20250311 091200 1247317550 37400 37500 37500 37400 843
607 20250311 091100 1215735800 37500 37500 37550 37450 2311
608 20250311 091000 1129147000 37450 37325 37450 37300 1566
609 20250311 090900 1070675275 37325 37450 37450 37325 809
610 20250311 090800 1040395175 37450 37450 37550 37350 920
611 20250311 090700 1005946025 37450 37550 37600 37450 832
612 20250311 090600 974746375 37550 37450 37550 37150 6536
613 20250311 090500 730722250 37450 37700 37700 37450 1998
614 20250311 090400 655703150 37650 37650 37750 37550 2023
615 20250311 090300 579667050 37700 37600 37700 37500 2562
616 20250311 090200 483316400 37600 37700 37750 37500 2733
617 20250311 090100 380664550 37700 37850 37850 37500 2226
618 20250311 090000 296978100 37850 37750 37900 37500 7874

1
031980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,12615,21562395,495769500,847402123500,0.06
20250306,12485,21562395,487539250,842011524750,0.06
20250305,12485,21562395,501897000,866808279000,0.06
20250304,12485,21562395,491284750,848480243250,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 12615 21562395 495769500 847402123500 0.06
3 20250306 12485 21562395 487539250 842011524750 0.06
4 20250305 12485 21562395 501897000 866808279000 0.06
5 20250304 12485 21562395 491284750 848480243250 0.06