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

621
034020/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,204235344475,25550,25550,25550,25550,120791
20250311,191800,204235344475,25550,25550,25550,25550,0
20250311,191700,204235344475,25550,25550,25550,25550,0
20250311,191600,204235344475,25550,25550,25550,25550,0
20250311,191500,204235344475,25550,25550,25550,25550,0
20250311,191400,204235344475,25550,25550,25550,25550,0
20250311,191300,204235344475,25550,25550,25550,25550,0
20250311,191200,204235344475,25550,25550,25550,25550,0
20250311,191100,204235344475,25550,25550,25550,25550,0
20250311,191000,204235344475,25550,25550,25550,25550,0
20250311,190900,204235344475,25550,25550,25550,25550,0
20250311,190800,204235344475,25550,25550,25550,25550,0
20250311,190700,204235344475,25550,25550,25550,25550,0
20250311,190600,204235344475,25550,25550,25550,25550,0
20250311,190500,204235344475,25550,25550,25550,25550,0
20250311,190400,204235344475,25550,25550,25550,25550,0
20250311,190300,204235344475,25550,25550,25550,25550,0
20250311,190200,204235344475,25550,25550,25550,25550,0
20250311,190100,204235344475,25550,25550,25550,25550,0
20250311,190000,204235344475,25550,25550,25550,25550,0
20250311,185900,204235344475,25550,25550,25550,25550,0
20250311,185800,204235344475,25550,25550,25550,25550,0
20250311,185700,204235344475,25550,25550,25550,25550,0
20250311,185600,204235344475,25550,25550,25550,25550,0
20250311,185500,204235344475,25550,25550,25550,25550,0
20250311,185400,204235344475,25550,25550,25550,25550,0
20250311,185300,204235344475,25550,25550,25550,25550,0
20250311,185200,204235344475,25550,25550,25550,25550,0
20250311,185100,204235344475,25550,25550,25550,25550,0
20250311,185000,204235344475,25550,25550,25550,25550,0
20250311,184900,204235344475,25550,25550,25550,25550,120791
20250311,184800,204235344475,25550,25550,25550,25550,0
20250311,184700,204235344475,25550,25550,25550,25550,0
20250311,184600,204235344475,25550,25550,25550,25550,0
20250311,184500,204235344475,25550,25550,25550,25550,0
20250311,184400,204235344475,25550,25550,25550,25550,0
20250311,184300,204235344475,25550,25550,25550,25550,0
20250311,184200,204235344475,25550,25550,25550,25550,0
20250311,184100,204235344475,25550,25550,25550,25550,0
20250311,184000,204235344475,25550,25550,25550,25550,0
20250311,183900,204235344475,25550,25550,25550,25550,0
20250311,183800,204235344475,25550,25550,25550,25550,0
20250311,183700,204235344475,25550,25550,25550,25550,0
20250311,183600,204235344475,25550,25550,25550,25550,0
20250311,183500,204235344475,25550,25550,25550,25550,0
20250311,183400,204235344475,25550,25550,25550,25550,0
20250311,183300,204235344475,25550,25550,25550,25550,0
20250311,183200,204235344475,25550,25550,25550,25550,0
20250311,183100,204235344475,25550,25550,25550,25550,0
20250311,183000,204235344475,25550,25550,25550,25550,0
20250311,182900,204235344475,25550,25550,25550,25550,0
20250311,182800,204235344475,25550,25550,25550,25550,0
20250311,182700,204235344475,25550,25550,25550,25550,0
20250311,182600,204235344475,25550,25550,25550,25550,0
20250311,182500,204235344475,25550,25550,25550,25550,0
20250311,182400,204235344475,25550,25550,25550,25550,0
20250311,182300,204235344475,25550,25550,25550,25550,0
20250311,182200,204235344475,25550,25550,25550,25550,0
20250311,182100,204235344475,25550,25550,25550,25550,0
20250311,182000,204235344475,25550,25550,25550,25550,0
20250311,181900,204235344475,25550,25550,25550,25550,120791
20250311,181800,204235344475,25550,25550,25550,25550,0
20250311,181700,204235344475,25550,25550,25550,25550,0
20250311,181600,204235344475,25550,25550,25550,25550,0
20250311,181500,204235344475,25550,25550,25550,25550,0
20250311,181400,204235344475,25550,25550,25550,25550,0
20250311,181300,204235344475,25550,25550,25550,25550,0
20250311,181200,204235344475,25550,25550,25550,25550,0
20250311,181100,204235344475,25550,25550,25550,25550,0
20250311,181000,204235344475,25550,25550,25550,25550,0
20250311,180900,204235344475,25550,25550,25550,25550,0
20250311,180800,204235344475,25550,25550,25550,25550,0
20250311,180700,204235344475,25550,25550,25550,25550,0
20250311,180600,204235344475,25550,25550,25550,25550,0
20250311,180500,204235344475,25550,25550,25550,25550,0
20250311,180400,204235344475,25550,25550,25550,25550,0
20250311,180300,204235344475,25550,25550,25550,25550,0
20250311,180200,204235344475,25550,25550,25550,25550,0
20250311,180100,204235344475,25550,25550,25550,25550,0
20250311,180000,204235344475,25550,25550,25550,25550,0
20250311,175900,204235344475,25550,25550,25550,25550,0
20250311,175800,204235344475,25550,25550,25550,25550,0
20250311,175700,204235344475,25550,25550,25550,25550,0
20250311,175600,204235344475,25550,25550,25550,25550,0
20250311,175500,204235344475,25550,25550,25550,25550,0
20250311,175400,204235344475,25550,25550,25550,25550,0
20250311,175300,204235344475,25550,25550,25550,25550,0
20250311,175200,204235344475,25550,25550,25550,25550,0
20250311,175100,204235344475,25550,25550,25550,25550,0
20250311,175000,204235344475,25550,25550,25550,25550,0
20250311,174900,204235344475,25550,25550,25550,25550,120791
20250311,174800,204235344475,25550,25550,25550,25550,0
20250311,174700,204235344475,25550,25550,25550,25550,0
20250311,174600,204235344475,25550,25550,25550,25550,0
20250311,174500,204235344475,25550,25550,25550,25550,0
20250311,174400,204235344475,25550,25550,25550,25550,0
20250311,174300,204235344475,25550,25550,25550,25550,0
20250311,174200,204235344475,25550,25550,25550,25550,0
20250311,174100,204235344475,25550,25550,25550,25550,0
20250311,174000,204235344475,25550,25550,25550,25550,0
20250311,173900,204235344475,25550,25550,25550,25550,0
20250311,173800,204235344475,25550,25550,25550,25550,0
20250311,173700,204235344475,25550,25550,25550,25550,0
20250311,173600,204235344475,25550,25550,25550,25550,0
20250311,173500,204235344475,25550,25550,25550,25550,0
20250311,173400,204235344475,25550,25550,25550,25550,0
20250311,173300,204235344475,25550,25550,25550,25550,0
20250311,173200,204235344475,25550,25550,25550,25550,0
20250311,173100,204235344475,25550,25550,25550,25550,0
20250311,173000,204235344475,25550,25550,25550,25550,0
20250311,172900,204235344475,25550,25550,25550,25550,0
20250311,172800,204235344475,25550,25550,25550,25550,0
20250311,172700,204235344475,25550,25550,25550,25550,0
20250311,172600,204235344475,25550,25550,25550,25550,0
20250311,172500,204235344475,25550,25550,25550,25550,0
20250311,172400,204235344475,25550,25550,25550,25550,0
20250311,172300,204235344475,25550,25550,25550,25550,0
20250311,172200,204235344475,25550,25550,25550,25550,0
20250311,172100,204235344475,25550,25550,25550,25550,0
20250311,172000,204235344475,25550,25550,25550,25550,0
20250311,171900,204235344475,25550,25550,25550,25550,120791
20250311,171800,204235344475,25550,25550,25550,25550,0
20250311,171700,204235344475,25550,25550,25550,25550,0
20250311,171600,204235344475,25550,25550,25550,25550,0
20250311,171500,204235344475,25550,25550,25550,25550,0
20250311,171400,204235344475,25550,25550,25550,25550,0
20250311,171300,204235344475,25550,25550,25550,25550,0
20250311,171200,204235344475,25550,25550,25550,25550,0
20250311,171100,204235344475,25550,25550,25550,25550,0
20250311,171000,204235344475,25550,25550,25550,25550,0
20250311,170900,204235344475,25550,25550,25550,25550,0
20250311,170800,204235344475,25550,25550,25550,25550,0
20250311,170700,204235344475,25550,25550,25550,25550,0
20250311,170600,204235344475,25550,25550,25550,25550,0
20250311,170500,204235344475,25550,25550,25550,25550,0
20250311,170400,204235344475,25550,25550,25550,25550,0
20250311,170300,204235344475,25550,25550,25550,25550,0
20250311,170200,204235344475,25550,25550,25550,25550,0
20250311,170100,204235344475,25550,25550,25550,25550,0
20250311,170000,204235344475,25550,25550,25550,25550,0
20250311,165900,204235344475,25550,25550,25550,25550,0
20250311,165800,204235344475,25550,25550,25550,25550,0
20250311,165700,204235344475,25550,25550,25550,25550,0
20250311,165600,204235344475,25550,25550,25550,25550,0
20250311,165500,204235344475,25550,25550,25550,25550,0
20250311,165400,204235344475,25550,25550,25550,25550,0
20250311,165300,204235344475,25550,25550,25550,25550,0
20250311,165200,204235344475,25550,25550,25550,25550,0
20250311,165100,204235344475,25550,25550,25550,25550,0
20250311,165000,204235344475,25550,25550,25550,25550,0
20250311,164900,204235344475,25550,25550,25550,25550,120791
20250311,164800,204235344475,25550,25550,25550,25550,0
20250311,164700,204235344475,25550,25550,25550,25550,0
20250311,164600,204235344475,25550,25550,25550,25550,0
20250311,164500,204235344475,25550,25550,25550,25550,0
20250311,164400,204235344475,25550,25550,25550,25550,0
20250311,164300,204235344475,25550,25550,25550,25550,0
20250311,164200,204235344475,25550,25550,25550,25550,0
20250311,164100,204235344475,25550,25550,25550,25550,0
20250311,164000,204235344475,25550,25550,25550,25550,0
20250311,163900,204235344475,25550,25550,25550,25550,0
20250311,163800,204235344475,25550,25550,25550,25550,0
20250311,163700,204235344475,25550,25550,25550,25550,0
20250311,163600,204235344475,25550,25550,25550,25550,0
20250311,163500,204235344475,25550,25550,25550,25550,0
20250311,163400,204235344475,25550,25550,25550,25550,0
20250311,163300,204235344475,25550,25550,25550,25550,0
20250311,163200,204235344475,25550,25550,25550,25550,0
20250311,163100,204235344475,25550,25550,25550,25550,0
20250311,163000,204235344475,25550,25550,25550,25550,0
20250311,162900,204235344475,25550,25550,25550,25550,0
20250311,162800,204235344475,25550,25550,25550,25550,0
20250311,162700,204235344475,25550,25550,25550,25550,0
20250311,162600,204235344475,25550,25550,25550,25550,0
20250311,162500,204235344475,25550,25550,25550,25550,0
20250311,162400,204235344475,25550,25550,25550,25550,0
20250311,162300,204235344475,25550,25550,25550,25550,0
20250311,162200,204235344475,25550,25550,25550,25550,0
20250311,162100,204235344475,25550,25550,25550,25550,0
20250311,162000,204235344475,25550,25550,25550,25550,0
20250311,161900,204235344475,25550,25550,25550,25550,120791
20250311,161800,204235344475,25550,25550,25550,25550,0
20250311,161700,204235344475,25550,25550,25550,25550,0
20250311,161600,204235344475,25550,25550,25550,25550,0
20250311,161500,204235344475,25550,25550,25550,25550,0
20250311,161400,204235344475,25550,25550,25550,25550,0
20250311,161300,204235344475,25550,25550,25550,25550,0
20250311,161200,204235344475,25550,25550,25550,25550,0
20250311,161100,204235344475,25550,25550,25550,25550,0
20250311,161000,204235344475,25550,25550,25550,25550,0
20250311,160900,204235344475,25550,25550,25550,25550,0
20250311,160800,204235344475,25550,25550,25550,25550,0
20250311,160700,204235344475,25550,25550,25550,25550,0
20250311,160600,204235344475,25550,25550,25550,25550,0
20250311,160500,204235344475,25550,25550,25550,25550,0
20250311,160400,204235344475,25550,25550,25550,25550,0
20250311,160300,204235344475,25550,25550,25550,25550,0
20250311,160200,204235344475,25550,25550,25550,25550,0
20250311,160100,204235344475,25550,25550,25550,25550,0
20250311,160000,204235344475,25550,25550,25550,25550,0
20250311,155900,204235344475,25550,25550,25550,25550,0
20250311,155800,204235344475,25550,25550,25550,25550,0
20250311,155700,204235344475,25550,25550,25550,25550,0
20250311,155600,204235344475,25550,25550,25550,25550,0
20250311,155500,204235344475,25550,25550,25550,25550,0
20250311,155400,204235344475,25550,25550,25550,25550,0
20250311,155300,204235344475,25550,25550,25550,25550,0
20250311,155200,204235344475,25550,25550,25550,25550,0
20250311,155100,204235344475,25550,25550,25550,25550,0
20250311,155000,204235344475,25550,25550,25550,25550,0
20250311,154900,204235344475,25550,25550,25550,25550,120791
20250311,154800,204235344475,25550,25550,25550,25550,0
20250311,154700,204235344475,25550,25550,25550,25550,0
20250311,154600,204235344475,25550,25550,25550,25550,0
20250311,154500,204235344475,25550,25550,25550,25550,0
20250311,154400,204235344475,25550,25550,25550,25550,0
20250311,154300,204235344475,25550,25550,25550,25550,0
20250311,154200,204235344475,25550,25550,25550,25550,0
20250311,154100,204235344475,25550,25550,25550,25550,0
20250311,154000,204235344475,25550,25550,25550,25550,0
20250311,153900,204235344475,25550,25550,25550,25550,0
20250311,153800,204235344475,25550,25550,25550,25550,0
20250311,153700,204235344475,25550,25550,25550,25550,0
20250311,153600,204235344475,25550,25550,25550,25550,0
20250311,153500,204235344475,25550,25550,25550,25550,0
20250311,153400,204235344475,25550,25550,25550,25550,0
20250311,153300,204235344475,25550,25550,25550,25550,0
20250311,153200,204235344475,25550,25550,25550,25550,0
20250311,153100,204235344475,25550,25550,25550,25550,0
20250311,153000,204235344475,25550,25550,25550,25550,120791
20250311,152900,201149134425,25650,25650,25650,25650,0
20250311,152800,201149134425,25650,25650,25650,25650,0
20250311,152700,201149134425,25650,25650,25650,25650,0
20250311,152600,201149134425,25650,25650,25650,25650,0
20250311,152500,201149134425,25650,25650,25650,25650,0
20250311,152400,201149134425,25650,25650,25650,25650,0
20250311,152300,201149134425,25650,25650,25650,25650,0
20250311,152200,201149134425,25650,25650,25650,25650,0
20250311,152100,201149134425,25650,25650,25650,25650,0
20250311,152000,201149134425,25650,25650,25650,25650,0
20250311,151900,201149134425,25650,25600,25650,25600,13145
20250311,151800,200812480000,25600,25650,25650,25550,31491
20250311,151700,200006318975,25650,25650,25650,25600,5651
20250311,151600,199861427100,25650,25675,25675,25600,21280
20250311,151500,199315901450,25675,25650,25700,25600,11258
20250311,151400,199027102600,25650,25700,25700,25600,23307
20250311,151300,198428897100,25650,25650,25700,25600,32661
20250311,151200,197591110075,25650,25650,25650,25600,8943
20250311,151100,197361854000,25600,25600,25650,25550,38641
20250311,151000,196372720000,25550,25550,25600,25550,10869
20250311,150900,196094552775,25600,25600,25600,25550,3962
20250311,150800,195993188875,25600,25600,25600,25500,9810
20250311,150700,195742402775,25600,25550,25600,25500,11261
20250311,150600,195454682475,25550,25550,25550,25500,8109
20250311,150500,195247523375,25550,25550,25600,25500,8671
20250311,150400,195026016275,25550,25550,25600,25500,14998
20250311,150300,194642842125,25550,25500,25550,25500,17635
20250311,150200,194192448400,25550,25550,25550,25500,10224
20250311,150100,193931502800,25550,25550,25550,25500,8309
20250311,150000,193719253550,25550,25550,25600,25500,11309
20250311,145900,193430392450,25550,25600,25600,25550,5080
20250311,145800,193300472500,25600,25550,25600,25550,12812
20250311,145700,192972986950,25600,25600,25600,25550,5838
20250311,145600,192823671950,25600,25600,25600,25550,9423
20250311,145500,192582490750,25600,25550,25600,25550,3801
20250311,145400,192485281050,25600,25550,25600,25500,21166
20250311,145300,191944513475,25550,25550,25550,25500,5651
20250311,145200,191800227600,25500,25550,25550,25450,16437
20250311,145100,191380975300,25550,25550,25600,25500,13317
20250311,145000,191040634100,25550,25575,25600,25550,3150
20250311,144900,190960046175,25600,25550,25600,25550,3737
20250311,144800,190864474100,25600,25550,25600,25500,33372
20250311,144700,190011860500,25500,25525,25550,25500,5634
20250311,144600,189868081675,25550,25500,25550,25500,4892
20250311,144500,189743227300,25500,25450,25550,25450,13776
20250311,144400,189391938600,25450,25500,25500,25450,6191
20250311,144300,189234281825,25450,25550,25550,25450,32719
20250311,144200,188399877150,25550,25550,25550,25500,6132
20250311,144100,188243390700,25525,25500,25550,25500,2420
20250311,144000,188181602625,25550,25500,25550,25500,2089
20250311,143900,188128294375,25500,25450,25550,25450,13830
20250311,143800,187775676975,25450,25500,25550,25450,22414
20250311,143700,187204591025,25550,25550,25550,25500,13210
20250311,143600,186867170250,25550,25500,25550,25500,19786
20250311,143500,186362578675,25450,25500,25500,25450,3413
20250311,143400,186275671625,25450,25450,25500,25450,10006
20250311,143300,186020885975,25450,25350,25500,25300,17073
20250311,143200,185587032200,25350,25500,25500,25350,34595
20250311,143100,184707901875,25450,25450,25500,25450,4522
20250311,143000,184592661400,25450,25450,25500,25450,7414
20250311,142900,184403707950,25500,25450,25500,25400,5730
20250311,142800,184257882950,25450,25400,25450,25400,15362
20250311,142700,183866973000,25400,25450,25450,25400,4650
20250311,142600,183748796750,25450,25400,25450,25400,5532
20250311,142500,183608109200,25400,25350,25400,25350,17526
20250311,142400,183163009000,25350,25350,25400,25350,4951
20250311,142300,183037465350,25400,25350,25400,25350,1930
20250311,142200,182988516700,25400,25350,25400,25350,2460
20250311,142100,182926112550,25350,25350,25400,25350,2496
20250311,142000,182862829900,25350,25350,25400,25350,2119
20250311,141900,182809091900,25400,25350,25400,25350,6687
20250311,141800,182639300900,25400,25350,25400,25350,2193
20250311,141700,182583689725,25350,25350,25400,25300,5523
20250311,141600,182443707000,25300,25300,25400,25300,15011
20250311,141500,182063214350,25325,25350,25400,25300,3531
20250311,141400,181973711125,25300,25300,25350,25250,12406
20250311,141300,181659791650,25300,25275,25300,25250,11624
20250311,141200,181366202800,25250,25300,25350,25250,6104
20250311,141100,181211888675,25300,25300,25350,25275,16878
20250311,141000,180784727275,25300,25350,25350,25300,9339
20250311,140900,180548418475,25350,25350,25400,25300,7762
20250311,140800,180351652150,25350,25400,25400,25350,4968
20250311,140700,180225702175,25400,25350,25400,25350,2047
20250311,140600,180173773175,25350,25350,25400,25350,1496
20250311,140500,180135809525,25350,25375,25400,25350,2748
20250311,140400,180066103400,25350,25350,25400,25350,2540
20250311,140300,180001713350,25350,25300,25400,25300,5604
20250311,140200,179859609025,25300,25400,25400,25300,7447
20250311,140100,179670720275,25350,25350,25400,25350,3285
20250311,140000,179587422625,25350,25350,25400,25350,3346
20250311,135900,179502519575,25350,25400,25400,25300,13806
20250311,135800,179152583650,25350,25300,25400,25300,27032
20250311,135700,178467697400,25300,25300,25350,25300,15607
20250311,135600,178072824975,25300,25350,25350,25300,4546
20250311,135500,177957774200,25350,25300,25350,25300,19742
20250311,135400,177458282150,25350,25400,25425,25300,54533
20250311,135300,176075033575,25425,25400,25450,25400,14494
20250311,135200,175706849825,25400,25450,25450,25400,2257
20250311,135100,175649476075,25450,25450,25450,25425,2727
20250311,135000,175580114925,25450,25400,25450,25400,6782
20250311,134900,175407529900,25400,25450,25450,25400,809
20250311,134800,175386973100,25450,25400,25450,25400,4005
20250311,134700,175285161200,25450,25450,25450,25400,2868
20250311,134600,175212256175,25450,25450,25450,25400,9391
20250311,134500,174973343400,25400,25450,25450,25400,7470
20250311,134400,174783375925,25450,25450,25500,25450,9412
20250311,134300,174543812175,25450,25450,25500,25450,3567
20250311,134200,174452974125,25450,25450,25500,25450,3630
20250311,134100,174360564225,25450,25450,25500,25450,4662
20250311,134000,174241888925,25450,25500,25550,25450,12855
20250311,133900,173914185875,25500,25500,25525,25500,1799
20250311,133800,173868307275,25525,25500,25550,25500,14347
20250311,133700,173502447650,25550,25550,25550,25500,1571
20250311,133600,173462325950,25500,25600,25600,25500,5799
20250311,133500,173314131775,25550,25550,25600,25550,3572
20250311,133400,173222819925,25600,25550,25600,25550,6028
20250311,133300,173068803425,25600,25550,25600,25550,3794
20250311,133200,172971805400,25550,25575,25600,25550,5098
20250311,133100,172841454500,25550,25550,25600,25500,14597
20250311,133000,172468520425,25550,25550,25600,25550,3581
20250311,132900,172377008000,25550,25500,25600,25500,31032
20250311,132800,171584800000,25500,25500,25550,25500,1196
20250311,132700,171554280900,25500,25500,25550,25450,5239
20250311,132600,171420658925,25500,25500,25500,25450,9841
20250311,132500,171169871400,25450,25500,25500,25450,2013
20250311,132400,171118585850,25450,25500,25500,25450,7953
20250311,132300,170916087200,25450,25475,25500,25450,3955
20250311,132200,170815398475,25475,25550,25550,25450,20239
20250311,132100,170299285075,25500,25525,25550,25500,4029
20250311,132000,170196468925,25550,25500,25550,25500,1205
20250311,131900,170165693675,25500,25500,25550,25500,1427
20250311,131800,170129285900,25500,25550,25550,25500,2826
20250311,131700,170057187175,25550,25525,25550,25500,7964
20250311,131600,169854070875,25500,25525,25550,25500,4495
20250311,131500,169739329200,25500,25500,25550,25450,15740
20250311,131400,169337981575,25500,25450,25500,25450,2199
20250311,131300,169281958175,25500,25450,25500,25450,842
20250311,131200,169260516975,25500,25450,25500,25450,3628
20250311,131100,169168124475,25450,25500,25500,25450,930
20250311,131000,169144453100,25450,25500,25500,25450,2488
20250311,130900,169081093300,25500,25550,25550,25450,13965
20250311,130800,168724947700,25525,25550,25550,25500,4565
20250311,130700,168608483200,25550,25550,25550,25500,2659
20250311,130600,168540625800,25525,25550,25550,25500,1331
20250311,130500,168506665600,25500,25550,25550,25500,5170
20250311,130400,168374586975,25550,25550,25600,25550,2954
20250311,130300,168299109375,25550,25550,25550,25500,6767
20250311,130200,168126258375,25550,25500,25550,25500,5979
20250311,130100,167973561225,25500,25500,25550,25500,2452
20250311,130000,167911010000,25500,25500,25550,25450,29149
20250311,125900,167167739550,25450,25500,25500,25450,1775
20250311,125800,167122529800,25475,25450,25500,25425,7068
20250311,125700,166942717500,25450,25450,25500,25400,9571
20250311,125600,166699133475,25400,25500,25500,25400,16068
20250311,125500,166290185225,25500,25550,25550,25450,13203
20250311,125400,165953490175,25550,25550,25550,25500,6682
20250311,125300,165782893050,25500,25500,25550,25500,6664
20250311,125200,165612811150,25500,25500,25550,25500,4118
20250311,125100,165507774850,25550,25500,25550,25500,5182
20250311,125000,165375611925,25500,25500,25600,25500,12866
20250311,124900,165046939400,25550,25550,25575,25500,8242
20250311,124800,164836406150,25550,25575,25600,25550,5509
20250311,124700,164695645025,25600,25550,25600,25550,10859
20250311,124600,164417921450,25550,25600,25600,25550,5298
20250311,124500,164282508850,25600,25650,25650,25550,12737
20250311,124400,163956471725,25600,25575,25650,25550,10038
20250311,124300,163699490325,25600,25600,25600,25550,2302
20250311,124200,163640582850,25600,25550,25600,25550,4136
20250311,124100,163534816600,25600,25600,25650,25600,20291
20250311,124000,163015334100,25600,25600,25650,25600,2420
20250311,123900,162953310925,25650,25600,25650,25600,6506
20250311,123800,162786466900,25600,25600,25650,25600,2419
20250311,123700,162724461175,25625,25650,25700,25600,18089
20250311,123600,162260434025,25650,25650,25700,25650,1887
20250311,123500,162211995850,25650,25650,25700,25600,19491
20250311,123400,161712276575,25650,25600,25650,25600,10694
20250311,123300,161438023825,25650,25600,25650,25550,31857
20250311,123200,160622046425,25550,25500,25600,25450,22262
20250311,123100,160053742800,25525,25550,25550,25450,3554
20250311,123000,159963111975,25550,25550,25550,25500,9529
20250311,122900,159720098050,25500,25500,25550,25475,11406
20250311,122800,159429195350,25500,25500,25550,25500,5792
20250311,122700,159281486950,25500,25550,25550,25500,2099
20250311,122600,159227921025,25550,25550,25550,25500,4087
20250311,122500,159123649850,25500,25500,25550,25500,2117
20250311,122400,159069650900,25500,25550,25550,25500,7326
20250311,122300,158882569950,25550,25500,25550,25450,8970
20250311,122200,158653818250,25500,25550,25550,25500,4283
20250311,122100,158544564450,25500,25550,25600,25500,34268
20250311,122000,157669437100,25600,25600,25600,25550,5597
20250311,121900,157526258575,25600,25450,25600,25450,79444
20250311,121800,155499043650,25500,25500,25500,25450,5174
20250311,121700,155367145725,25450,25425,25500,25400,44363
20250311,121600,154237932750,25450,25400,25450,25400,3824
20250311,121500,154140765975,25400,25350,25450,25350,55489
20250311,121400,152732307725,25350,25350,25400,25350,7656
20250311,121300,152538187975,25400,25400,25400,25350,2149
20250311,121200,152483662300,25350,25350,25400,25350,3662
20250311,121100,152390770950,25400,25350,25400,25350,3528
20250311,121000,152301286050,25400,25350,25400,25350,4160
20250311,120900,152195747225,25375,25400,25400,25350,2589
20250311,120800,152130069225,25350,25400,25400,25350,17162
20250311,120700,151694203250,25400,25350,25400,25350,2792
20250311,120600,151623370150,25400,25375,25400,25350,13564
20250311,120500,151279488850,25375,25350,25400,25300,9181
20250311,120400,151046764075,25300,25300,25350,25300,9099
20250311,120300,150816123225,25300,25325,25350,25300,4421
20250311,120200,150704092475,25350,25300,25350,25300,16740
20250311,120100,150279809325,25300,25300,25350,25250,28929
20250311,120000,149548025425,25250,25250,25300,25250,6355
20250311,115900,149387422375,25250,25250,25300,25250,4311
20250311,115800,149278548400,25250,25250,25300,25250,2779
20250311,115700,149208361400,25250,25300,25300,25250,3466
20250311,115600,149120804200,25250,25250,25300,25250,2657
20250311,115500,149053691900,25250,25250,25300,25250,4563
20250311,115400,148938454325,25250,25200,25300,25200,23611
20250311,115300,148342271075,25200,25225,25225,25200,8067
20250311,115200,148138969325,25225,25200,25225,25200,3161
20250311,115100,148059308725,25200,25200,25250,25200,5855
20250311,115000,147911730375,25200,25225,25250,25200,14877
20250311,114900,147536764800,25225,25275,25300,25200,5537
20250311,114800,147397139800,25275,25300,25350,25200,35971
20250311,114700,146488338975,25300,25350,25350,25300,6254
20250311,114600,146329894525,25350,25300,25350,25250,39671
20250311,114500,145326073425,25300,25300,25300,25250,14573
20250311,114400,144958074600,25250,25300,25300,25250,6856
20250311,114300,144784708275,25300,25250,25300,25250,7844
20250311,114200,144586340825,25250,25300,25300,25250,7957
20250311,114100,144385215350,25300,25250,25300,25250,13704
20250311,114000,144038589775,25275,25250,25300,25200,23131
20250311,113900,143454547150,25250,25250,25250,25200,9946
20250311,113800,143203569975,25200,25150,25250,25150,47115
20250311,113700,142016315600,25200,25100,25200,25100,12852
20250311,113600,141693032875,25150,25125,25150,25100,5155
20250311,113500,141563440625,25125,25100,25150,25100,1848
20250311,113400,141517007950,25150,25150,25150,25100,3342
20250311,113300,141433032575,25150,25175,25175,25100,18065
20250311,113200,140978733075,25150,25150,25200,25100,28097
20250311,113100,140272753925,25175,25175,25175,25150,4957
20250311,113000,140148049675,25175,25150,25200,25100,30320
20250311,112900,139385514275,25100,25125,25150,25100,4830
20250311,112800,139264200850,25125,25050,25150,25050,25272
20250311,112700,138629870850,25050,25025,25100,25000,12316
20250311,112600,138321319150,25050,25075,25100,25000,25637
20250311,112500,137679171375,25075,25100,25100,25050,3641
20250311,112400,137587924625,25050,25075,25100,25050,24045
20250311,112300,136985503100,25050,25075,25075,25050,2868
20250311,112200,136913640175,25075,25050,25075,25050,5157
20250311,112100,136784406125,25050,25100,25100,25050,7584
20250311,112000,136594155025,25100,25050,25100,25050,6951
20250311,111900,136419825275,25050,25050,25050,25000,29465
20250311,111800,135681785925,25050,25050,25050,25000,4447
20250311,111700,135570495725,25000,25000,25050,24950,10174
20250311,111600,135316204725,25000,25000,25000,24950,9002
20250311,111500,135091264925,25000,25000,25000,24950,4173
20250311,111400,134987026900,25000,25000,25000,24950,5838
20250311,111300,134841213600,24950,25000,25050,24950,10090
20250311,111200,134589061025,25050,25025,25050,25000,11181
20250311,111100,134309376225,25050,24925,25050,24925,78981
20250311,111000,132335625050,24925,24900,24950,24900,15690
20250311,110900,131944286800,24900,24925,24950,24900,4391
20250311,110800,131834855375,24900,24950,24950,24900,4096
20250311,110700,131732845350,24900,24925,24950,24900,14601
20250311,110600,131368686900,24900,24950,24950,24900,7888
20250311,110500,131172250100,24900,24900,24950,24850,14481
20250311,110400,130811632300,24950,24950,24950,24850,9624
20250311,110300,130572029250,24900,24900,24950,24900,6767
20250311,110200,130403456150,24900,24900,24950,24850,7554
20250311,110100,130215363450,24900,24900,24950,24900,5707
20250311,110000,130073170200,24950,24900,24950,24900,14080
20250311,105900,129722538575,24925,24900,24950,24900,2595
20250311,105800,129657905050,24900,24950,24950,24900,5580
20250311,105700,129518840125,24900,24950,24950,24900,2745
20250311,105600,129450449200,24900,24950,24950,24900,7374
20250311,105500,129266794475,24900,25000,25000,24900,22804
20250311,105400,128697944475,25000,24950,25000,24950,7494
20250311,105300,128510805125,25000,24975,25000,24950,4932
20250311,105200,128387637000,24950,24950,24975,24950,5310
20250311,105100,128255146625,25000,24950,25000,24950,4117
20250311,105000,128152316675,24950,25000,25000,24950,5793
20250311,104900,128007546700,25000,24950,25000,24950,6312
20250311,104800,127849832125,24950,24950,25000,24900,26896
20250311,104700,127178752950,24950,24950,24950,24900,8518
20250311,104600,126966589675,24950,24875,24950,24850,37418
20250311,104500,126034998925,24850,24900,24900,24800,34770
20250311,104400,125171130475,24900,24850,24900,24850,3921
20250311,104300,125073652200,24900,24850,24900,24850,7314
20250311,104200,124891808150,24900,24900,24900,24850,3664
20250311,104100,124800683775,24900,24850,24900,24850,3442
20250311,104000,124715078700,24875,24900,24900,24850,2801
20250311,103900,124645423300,24900,24800,24900,24800,12354
20250311,103800,124338463925,24850,24850,24850,24800,11938
20250311,103700,124042185450,24850,24850,24850,24800,9442
20250311,103600,123807667900,24800,24850,24850,24800,6658
20250311,103500,123642525425,24800,24800,24850,24800,6924
20250311,103400,123470584325,24850,24850,24900,24800,9091
20250311,103300,123244791450,24900,24850,24900,24850,4954
20250311,103200,123121643525,24850,24900,24900,24850,10193
20250311,103100,122868278000,24850,24900,24900,24850,6680
20250311,103000,122702046375,24850,24875,24900,24800,22351
20250311,102900,122146615475,24850,24900,24900,24850,15047
20250311,102800,121772636875,24900,24850,24900,24850,6502
20250311,102700,121610930575,24850,24750,24900,24750,24247
20250311,102600,121008849375,24800,24800,24800,24750,11010
20250311,102500,120735895050,24800,24800,24800,24700,41831
20250311,102400,119700684525,24800,24800,24800,24750,26648
20250311,102300,119040752225,24750,24700,24850,24700,82591
20250311,102200,116994400225,24700,24700,24750,24700,30206
20250311,102100,116248209325,24750,24650,24750,24650,95070
20250311,102000,113900457900,24700,24750,24750,24650,121040
20250311,101900,110911428200,24750,24750,24775,24700,42813
20250311,101800,109852983400,24750,24775,24775,24750,98731
20250311,101700,107409342950,24775,24800,24850,24750,143054
20250311,101600,103861625275,24850,24850,24850,24800,22293
20250311,101500,103308362975,24800,24800,24850,24800,29882
20250311,101400,102567173175,24850,24850,24850,24800,13697
20250311,101300,102227284450,24850,24900,24900,24800,91588
20250311,101200,99951371950,24900,24900,24900,24850,15569
20250311,101100,99564122000,24900,24900,24900,24850,11184
20250311,101000,99286125650,24850,24900,24950,24850,17473
20250311,100900,98851319125,24950,24950,24950,24850,9445
20250311,100800,98616137375,24900,24900,24950,24850,11011
20250311,100700,98342096875,24850,24900,24950,24850,26157
20250311,100600,97690493625,24950,24950,24950,24900,6528
20250311,100500,97527906725,24900,24950,24950,24850,38878
20250311,100400,96559988675,24900,24900,24950,24900,8189
20250311,100300,96355989675,24900,24900,24950,24900,13978
20250311,100200,96007661000,24925,24975,25000,24900,25911
20250311,100100,95361622950,25000,24950,25000,24950,8691
20250311,100000,95144682100,25000,25000,25050,24950,12677
20250311,095900,94827823150,25050,25000,25050,24950,12105
20250311,095800,94525252075,25000,25000,25000,24950,9268
20250311,095700,94293703025,24950,24900,25000,24850,43167
20250311,095600,93218006850,24900,24850,24900,24850,22650
20250311,095500,92654932125,24875,24900,24950,24850,67108
20250311,095400,90984763575,24925,24950,24975,24900,28549
20250311,095300,90273324825,24950,25000,25050,24950,23529
20250311,095200,89686143325,25000,25025,25050,24950,39952
20250311,095100,88687449825,25000,25000,25100,25000,51214
20250311,095000,87406209800,25000,25100,25100,25000,31205
20250311,094900,86625303525,25050,25150,25150,25050,51367
20250311,094800,85336879050,25150,25150,25150,25100,7140
20250311,094700,85157422575,25150,25150,25150,25100,6215
20250311,094600,85001219100,25125,25150,25200,25100,10310
20250311,094500,84741931425,25200,25150,25200,25100,12656
20250311,094400,84423617800,25150,25200,25200,25100,31455
20250311,094300,83632324350,25200,25100,25200,25100,30410
20250311,094200,82868020150,25100,25150,25150,25100,9768
20250311,094100,82622644700,25150,25100,25150,25100,5972
20250311,094000,82472518725,25100,25100,25150,25100,14206
20250311,093900,82115414600,25100,25100,25200,25100,7831
20250311,093800,81918564475,25100,25150,25175,25100,17032
20250311,093700,81490442325,25150,25200,25200,25100,11623
20250311,093600,81198063875,25200,25150,25200,25100,16503
20250311,093500,80783238275,25150,25150,25150,25100,22001
20250311,093400,80230628350,25150,25200,25200,25050,76465
20250311,093300,78307240225,25150,25125,25200,25100,66398
20250311,093200,76635252175,25125,25050,25150,25050,31292
20250311,093100,75849768750,25100,25100,25100,25050,18192
20250311,093000,75393364025,25100,25025,25100,25000,30502
20250311,092900,74628915025,25050,24975,25050,24950,19045
20250311,092800,74152850750,24975,24900,25000,24900,24112
20250311,092700,73551580550,24950,24950,24950,24850,96362
20250311,092600,71152266375,24950,24925,24950,24900,14631
20250311,092500,70787598350,24925,24900,24950,24900,21616
20250311,092400,70249115700,24950,25000,25000,24900,20473
20250311,092300,69738573000,25000,24950,25000,24900,35809
20250311,092200,68845410350,25000,24900,25050,24875,61222
20250311,092100,67317825525,24875,24850,24900,24800,29496
20250311,092000,66585391525,24850,24950,24950,24800,151289
20250311,091900,62825273275,24900,25000,25050,24900,83820
20250311,091800,60732189950,25000,24850,25000,24850,54138
20250311,091700,59383824025,24900,24950,24950,24850,66272
20250311,091600,57734453075,24900,24950,25000,24850,79564
20250311,091500,55752598075,25000,24900,25000,24900,47803
20250311,091400,54560591600,24900,24900,24950,24850,88025
20250311,091300,52370404700,24850,24900,24950,24850,79087
20250311,091200,50403237425,24950,24950,24950,24900,60902
20250311,091100,48885829350,24950,25050,25075,24900,83941
20250311,091000,46788492000,25025,24950,25050,24950,42272
20250311,090900,45731987175,24950,24950,25000,24850,133031
20250311,090800,42420811575,24950,24850,24950,24850,50322
20250311,090700,41167874475,24875,24850,24900,24750,91440
20250311,090600,38898413200,24850,25200,25200,24750,490968
20250311,090500,26634129125,25200,25250,25275,25150,105983
20250311,090400,23961300225,25200,25200,25300,25150,77717
20250311,090300,22001348950,25200,25200,25250,25100,116864
20250311,090200,19060361675,25200,25200,25300,25100,129263
20250311,090100,15805410850,25200,25350,25450,25100,174728
20250311,090000,11399961100,25350,25150,25450,25050,451979
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 204235344475 25550 25550 25550 25550 120791
3 20250311 191800 204235344475 25550 25550 25550 25550 0
4 20250311 191700 204235344475 25550 25550 25550 25550 0
5 20250311 191600 204235344475 25550 25550 25550 25550 0
6 20250311 191500 204235344475 25550 25550 25550 25550 0
7 20250311 191400 204235344475 25550 25550 25550 25550 0
8 20250311 191300 204235344475 25550 25550 25550 25550 0
9 20250311 191200 204235344475 25550 25550 25550 25550 0
10 20250311 191100 204235344475 25550 25550 25550 25550 0
11 20250311 191000 204235344475 25550 25550 25550 25550 0
12 20250311 190900 204235344475 25550 25550 25550 25550 0
13 20250311 190800 204235344475 25550 25550 25550 25550 0
14 20250311 190700 204235344475 25550 25550 25550 25550 0
15 20250311 190600 204235344475 25550 25550 25550 25550 0
16 20250311 190500 204235344475 25550 25550 25550 25550 0
17 20250311 190400 204235344475 25550 25550 25550 25550 0
18 20250311 190300 204235344475 25550 25550 25550 25550 0
19 20250311 190200 204235344475 25550 25550 25550 25550 0
20 20250311 190100 204235344475 25550 25550 25550 25550 0
21 20250311 190000 204235344475 25550 25550 25550 25550 0
22 20250311 185900 204235344475 25550 25550 25550 25550 0
23 20250311 185800 204235344475 25550 25550 25550 25550 0
24 20250311 185700 204235344475 25550 25550 25550 25550 0
25 20250311 185600 204235344475 25550 25550 25550 25550 0
26 20250311 185500 204235344475 25550 25550 25550 25550 0
27 20250311 185400 204235344475 25550 25550 25550 25550 0
28 20250311 185300 204235344475 25550 25550 25550 25550 0
29 20250311 185200 204235344475 25550 25550 25550 25550 0
30 20250311 185100 204235344475 25550 25550 25550 25550 0
31 20250311 185000 204235344475 25550 25550 25550 25550 0
32 20250311 184900 204235344475 25550 25550 25550 25550 120791
33 20250311 184800 204235344475 25550 25550 25550 25550 0
34 20250311 184700 204235344475 25550 25550 25550 25550 0
35 20250311 184600 204235344475 25550 25550 25550 25550 0
36 20250311 184500 204235344475 25550 25550 25550 25550 0
37 20250311 184400 204235344475 25550 25550 25550 25550 0
38 20250311 184300 204235344475 25550 25550 25550 25550 0
39 20250311 184200 204235344475 25550 25550 25550 25550 0
40 20250311 184100 204235344475 25550 25550 25550 25550 0
41 20250311 184000 204235344475 25550 25550 25550 25550 0
42 20250311 183900 204235344475 25550 25550 25550 25550 0
43 20250311 183800 204235344475 25550 25550 25550 25550 0
44 20250311 183700 204235344475 25550 25550 25550 25550 0
45 20250311 183600 204235344475 25550 25550 25550 25550 0
46 20250311 183500 204235344475 25550 25550 25550 25550 0
47 20250311 183400 204235344475 25550 25550 25550 25550 0
48 20250311 183300 204235344475 25550 25550 25550 25550 0
49 20250311 183200 204235344475 25550 25550 25550 25550 0
50 20250311 183100 204235344475 25550 25550 25550 25550 0
51 20250311 183000 204235344475 25550 25550 25550 25550 0
52 20250311 182900 204235344475 25550 25550 25550 25550 0
53 20250311 182800 204235344475 25550 25550 25550 25550 0
54 20250311 182700 204235344475 25550 25550 25550 25550 0
55 20250311 182600 204235344475 25550 25550 25550 25550 0
56 20250311 182500 204235344475 25550 25550 25550 25550 0
57 20250311 182400 204235344475 25550 25550 25550 25550 0
58 20250311 182300 204235344475 25550 25550 25550 25550 0
59 20250311 182200 204235344475 25550 25550 25550 25550 0
60 20250311 182100 204235344475 25550 25550 25550 25550 0
61 20250311 182000 204235344475 25550 25550 25550 25550 0
62 20250311 181900 204235344475 25550 25550 25550 25550 120791
63 20250311 181800 204235344475 25550 25550 25550 25550 0
64 20250311 181700 204235344475 25550 25550 25550 25550 0
65 20250311 181600 204235344475 25550 25550 25550 25550 0
66 20250311 181500 204235344475 25550 25550 25550 25550 0
67 20250311 181400 204235344475 25550 25550 25550 25550 0
68 20250311 181300 204235344475 25550 25550 25550 25550 0
69 20250311 181200 204235344475 25550 25550 25550 25550 0
70 20250311 181100 204235344475 25550 25550 25550 25550 0
71 20250311 181000 204235344475 25550 25550 25550 25550 0
72 20250311 180900 204235344475 25550 25550 25550 25550 0
73 20250311 180800 204235344475 25550 25550 25550 25550 0
74 20250311 180700 204235344475 25550 25550 25550 25550 0
75 20250311 180600 204235344475 25550 25550 25550 25550 0
76 20250311 180500 204235344475 25550 25550 25550 25550 0
77 20250311 180400 204235344475 25550 25550 25550 25550 0
78 20250311 180300 204235344475 25550 25550 25550 25550 0
79 20250311 180200 204235344475 25550 25550 25550 25550 0
80 20250311 180100 204235344475 25550 25550 25550 25550 0
81 20250311 180000 204235344475 25550 25550 25550 25550 0
82 20250311 175900 204235344475 25550 25550 25550 25550 0
83 20250311 175800 204235344475 25550 25550 25550 25550 0
84 20250311 175700 204235344475 25550 25550 25550 25550 0
85 20250311 175600 204235344475 25550 25550 25550 25550 0
86 20250311 175500 204235344475 25550 25550 25550 25550 0
87 20250311 175400 204235344475 25550 25550 25550 25550 0
88 20250311 175300 204235344475 25550 25550 25550 25550 0
89 20250311 175200 204235344475 25550 25550 25550 25550 0
90 20250311 175100 204235344475 25550 25550 25550 25550 0
91 20250311 175000 204235344475 25550 25550 25550 25550 0
92 20250311 174900 204235344475 25550 25550 25550 25550 120791
93 20250311 174800 204235344475 25550 25550 25550 25550 0
94 20250311 174700 204235344475 25550 25550 25550 25550 0
95 20250311 174600 204235344475 25550 25550 25550 25550 0
96 20250311 174500 204235344475 25550 25550 25550 25550 0
97 20250311 174400 204235344475 25550 25550 25550 25550 0
98 20250311 174300 204235344475 25550 25550 25550 25550 0
99 20250311 174200 204235344475 25550 25550 25550 25550 0
100 20250311 174100 204235344475 25550 25550 25550 25550 0
101 20250311 174000 204235344475 25550 25550 25550 25550 0
102 20250311 173900 204235344475 25550 25550 25550 25550 0
103 20250311 173800 204235344475 25550 25550 25550 25550 0
104 20250311 173700 204235344475 25550 25550 25550 25550 0
105 20250311 173600 204235344475 25550 25550 25550 25550 0
106 20250311 173500 204235344475 25550 25550 25550 25550 0
107 20250311 173400 204235344475 25550 25550 25550 25550 0
108 20250311 173300 204235344475 25550 25550 25550 25550 0
109 20250311 173200 204235344475 25550 25550 25550 25550 0
110 20250311 173100 204235344475 25550 25550 25550 25550 0
111 20250311 173000 204235344475 25550 25550 25550 25550 0
112 20250311 172900 204235344475 25550 25550 25550 25550 0
113 20250311 172800 204235344475 25550 25550 25550 25550 0
114 20250311 172700 204235344475 25550 25550 25550 25550 0
115 20250311 172600 204235344475 25550 25550 25550 25550 0
116 20250311 172500 204235344475 25550 25550 25550 25550 0
117 20250311 172400 204235344475 25550 25550 25550 25550 0
118 20250311 172300 204235344475 25550 25550 25550 25550 0
119 20250311 172200 204235344475 25550 25550 25550 25550 0
120 20250311 172100 204235344475 25550 25550 25550 25550 0
121 20250311 172000 204235344475 25550 25550 25550 25550 0
122 20250311 171900 204235344475 25550 25550 25550 25550 120791
123 20250311 171800 204235344475 25550 25550 25550 25550 0
124 20250311 171700 204235344475 25550 25550 25550 25550 0
125 20250311 171600 204235344475 25550 25550 25550 25550 0
126 20250311 171500 204235344475 25550 25550 25550 25550 0
127 20250311 171400 204235344475 25550 25550 25550 25550 0
128 20250311 171300 204235344475 25550 25550 25550 25550 0
129 20250311 171200 204235344475 25550 25550 25550 25550 0
130 20250311 171100 204235344475 25550 25550 25550 25550 0
131 20250311 171000 204235344475 25550 25550 25550 25550 0
132 20250311 170900 204235344475 25550 25550 25550 25550 0
133 20250311 170800 204235344475 25550 25550 25550 25550 0
134 20250311 170700 204235344475 25550 25550 25550 25550 0
135 20250311 170600 204235344475 25550 25550 25550 25550 0
136 20250311 170500 204235344475 25550 25550 25550 25550 0
137 20250311 170400 204235344475 25550 25550 25550 25550 0
138 20250311 170300 204235344475 25550 25550 25550 25550 0
139 20250311 170200 204235344475 25550 25550 25550 25550 0
140 20250311 170100 204235344475 25550 25550 25550 25550 0
141 20250311 170000 204235344475 25550 25550 25550 25550 0
142 20250311 165900 204235344475 25550 25550 25550 25550 0
143 20250311 165800 204235344475 25550 25550 25550 25550 0
144 20250311 165700 204235344475 25550 25550 25550 25550 0
145 20250311 165600 204235344475 25550 25550 25550 25550 0
146 20250311 165500 204235344475 25550 25550 25550 25550 0
147 20250311 165400 204235344475 25550 25550 25550 25550 0
148 20250311 165300 204235344475 25550 25550 25550 25550 0
149 20250311 165200 204235344475 25550 25550 25550 25550 0
150 20250311 165100 204235344475 25550 25550 25550 25550 0
151 20250311 165000 204235344475 25550 25550 25550 25550 0
152 20250311 164900 204235344475 25550 25550 25550 25550 120791
153 20250311 164800 204235344475 25550 25550 25550 25550 0
154 20250311 164700 204235344475 25550 25550 25550 25550 0
155 20250311 164600 204235344475 25550 25550 25550 25550 0
156 20250311 164500 204235344475 25550 25550 25550 25550 0
157 20250311 164400 204235344475 25550 25550 25550 25550 0
158 20250311 164300 204235344475 25550 25550 25550 25550 0
159 20250311 164200 204235344475 25550 25550 25550 25550 0
160 20250311 164100 204235344475 25550 25550 25550 25550 0
161 20250311 164000 204235344475 25550 25550 25550 25550 0
162 20250311 163900 204235344475 25550 25550 25550 25550 0
163 20250311 163800 204235344475 25550 25550 25550 25550 0
164 20250311 163700 204235344475 25550 25550 25550 25550 0
165 20250311 163600 204235344475 25550 25550 25550 25550 0
166 20250311 163500 204235344475 25550 25550 25550 25550 0
167 20250311 163400 204235344475 25550 25550 25550 25550 0
168 20250311 163300 204235344475 25550 25550 25550 25550 0
169 20250311 163200 204235344475 25550 25550 25550 25550 0
170 20250311 163100 204235344475 25550 25550 25550 25550 0
171 20250311 163000 204235344475 25550 25550 25550 25550 0
172 20250311 162900 204235344475 25550 25550 25550 25550 0
173 20250311 162800 204235344475 25550 25550 25550 25550 0
174 20250311 162700 204235344475 25550 25550 25550 25550 0
175 20250311 162600 204235344475 25550 25550 25550 25550 0
176 20250311 162500 204235344475 25550 25550 25550 25550 0
177 20250311 162400 204235344475 25550 25550 25550 25550 0
178 20250311 162300 204235344475 25550 25550 25550 25550 0
179 20250311 162200 204235344475 25550 25550 25550 25550 0
180 20250311 162100 204235344475 25550 25550 25550 25550 0
181 20250311 162000 204235344475 25550 25550 25550 25550 0
182 20250311 161900 204235344475 25550 25550 25550 25550 120791
183 20250311 161800 204235344475 25550 25550 25550 25550 0
184 20250311 161700 204235344475 25550 25550 25550 25550 0
185 20250311 161600 204235344475 25550 25550 25550 25550 0
186 20250311 161500 204235344475 25550 25550 25550 25550 0
187 20250311 161400 204235344475 25550 25550 25550 25550 0
188 20250311 161300 204235344475 25550 25550 25550 25550 0
189 20250311 161200 204235344475 25550 25550 25550 25550 0
190 20250311 161100 204235344475 25550 25550 25550 25550 0
191 20250311 161000 204235344475 25550 25550 25550 25550 0
192 20250311 160900 204235344475 25550 25550 25550 25550 0
193 20250311 160800 204235344475 25550 25550 25550 25550 0
194 20250311 160700 204235344475 25550 25550 25550 25550 0
195 20250311 160600 204235344475 25550 25550 25550 25550 0
196 20250311 160500 204235344475 25550 25550 25550 25550 0
197 20250311 160400 204235344475 25550 25550 25550 25550 0
198 20250311 160300 204235344475 25550 25550 25550 25550 0
199 20250311 160200 204235344475 25550 25550 25550 25550 0
200 20250311 160100 204235344475 25550 25550 25550 25550 0
201 20250311 160000 204235344475 25550 25550 25550 25550 0
202 20250311 155900 204235344475 25550 25550 25550 25550 0
203 20250311 155800 204235344475 25550 25550 25550 25550 0
204 20250311 155700 204235344475 25550 25550 25550 25550 0
205 20250311 155600 204235344475 25550 25550 25550 25550 0
206 20250311 155500 204235344475 25550 25550 25550 25550 0
207 20250311 155400 204235344475 25550 25550 25550 25550 0
208 20250311 155300 204235344475 25550 25550 25550 25550 0
209 20250311 155200 204235344475 25550 25550 25550 25550 0
210 20250311 155100 204235344475 25550 25550 25550 25550 0
211 20250311 155000 204235344475 25550 25550 25550 25550 0
212 20250311 154900 204235344475 25550 25550 25550 25550 120791
213 20250311 154800 204235344475 25550 25550 25550 25550 0
214 20250311 154700 204235344475 25550 25550 25550 25550 0
215 20250311 154600 204235344475 25550 25550 25550 25550 0
216 20250311 154500 204235344475 25550 25550 25550 25550 0
217 20250311 154400 204235344475 25550 25550 25550 25550 0
218 20250311 154300 204235344475 25550 25550 25550 25550 0
219 20250311 154200 204235344475 25550 25550 25550 25550 0
220 20250311 154100 204235344475 25550 25550 25550 25550 0
221 20250311 154000 204235344475 25550 25550 25550 25550 0
222 20250311 153900 204235344475 25550 25550 25550 25550 0
223 20250311 153800 204235344475 25550 25550 25550 25550 0
224 20250311 153700 204235344475 25550 25550 25550 25550 0
225 20250311 153600 204235344475 25550 25550 25550 25550 0
226 20250311 153500 204235344475 25550 25550 25550 25550 0
227 20250311 153400 204235344475 25550 25550 25550 25550 0
228 20250311 153300 204235344475 25550 25550 25550 25550 0
229 20250311 153200 204235344475 25550 25550 25550 25550 0
230 20250311 153100 204235344475 25550 25550 25550 25550 0
231 20250311 153000 204235344475 25550 25550 25550 25550 120791
232 20250311 152900 201149134425 25650 25650 25650 25650 0
233 20250311 152800 201149134425 25650 25650 25650 25650 0
234 20250311 152700 201149134425 25650 25650 25650 25650 0
235 20250311 152600 201149134425 25650 25650 25650 25650 0
236 20250311 152500 201149134425 25650 25650 25650 25650 0
237 20250311 152400 201149134425 25650 25650 25650 25650 0
238 20250311 152300 201149134425 25650 25650 25650 25650 0
239 20250311 152200 201149134425 25650 25650 25650 25650 0
240 20250311 152100 201149134425 25650 25650 25650 25650 0
241 20250311 152000 201149134425 25650 25650 25650 25650 0
242 20250311 151900 201149134425 25650 25600 25650 25600 13145
243 20250311 151800 200812480000 25600 25650 25650 25550 31491
244 20250311 151700 200006318975 25650 25650 25650 25600 5651
245 20250311 151600 199861427100 25650 25675 25675 25600 21280
246 20250311 151500 199315901450 25675 25650 25700 25600 11258
247 20250311 151400 199027102600 25650 25700 25700 25600 23307
248 20250311 151300 198428897100 25650 25650 25700 25600 32661
249 20250311 151200 197591110075 25650 25650 25650 25600 8943
250 20250311 151100 197361854000 25600 25600 25650 25550 38641
251 20250311 151000 196372720000 25550 25550 25600 25550 10869
252 20250311 150900 196094552775 25600 25600 25600 25550 3962
253 20250311 150800 195993188875 25600 25600 25600 25500 9810
254 20250311 150700 195742402775 25600 25550 25600 25500 11261
255 20250311 150600 195454682475 25550 25550 25550 25500 8109
256 20250311 150500 195247523375 25550 25550 25600 25500 8671
257 20250311 150400 195026016275 25550 25550 25600 25500 14998
258 20250311 150300 194642842125 25550 25500 25550 25500 17635
259 20250311 150200 194192448400 25550 25550 25550 25500 10224
260 20250311 150100 193931502800 25550 25550 25550 25500 8309
261 20250311 150000 193719253550 25550 25550 25600 25500 11309
262 20250311 145900 193430392450 25550 25600 25600 25550 5080
263 20250311 145800 193300472500 25600 25550 25600 25550 12812
264 20250311 145700 192972986950 25600 25600 25600 25550 5838
265 20250311 145600 192823671950 25600 25600 25600 25550 9423
266 20250311 145500 192582490750 25600 25550 25600 25550 3801
267 20250311 145400 192485281050 25600 25550 25600 25500 21166
268 20250311 145300 191944513475 25550 25550 25550 25500 5651
269 20250311 145200 191800227600 25500 25550 25550 25450 16437
270 20250311 145100 191380975300 25550 25550 25600 25500 13317
271 20250311 145000 191040634100 25550 25575 25600 25550 3150
272 20250311 144900 190960046175 25600 25550 25600 25550 3737
273 20250311 144800 190864474100 25600 25550 25600 25500 33372
274 20250311 144700 190011860500 25500 25525 25550 25500 5634
275 20250311 144600 189868081675 25550 25500 25550 25500 4892
276 20250311 144500 189743227300 25500 25450 25550 25450 13776
277 20250311 144400 189391938600 25450 25500 25500 25450 6191
278 20250311 144300 189234281825 25450 25550 25550 25450 32719
279 20250311 144200 188399877150 25550 25550 25550 25500 6132
280 20250311 144100 188243390700 25525 25500 25550 25500 2420
281 20250311 144000 188181602625 25550 25500 25550 25500 2089
282 20250311 143900 188128294375 25500 25450 25550 25450 13830
283 20250311 143800 187775676975 25450 25500 25550 25450 22414
284 20250311 143700 187204591025 25550 25550 25550 25500 13210
285 20250311 143600 186867170250 25550 25500 25550 25500 19786
286 20250311 143500 186362578675 25450 25500 25500 25450 3413
287 20250311 143400 186275671625 25450 25450 25500 25450 10006
288 20250311 143300 186020885975 25450 25350 25500 25300 17073
289 20250311 143200 185587032200 25350 25500 25500 25350 34595
290 20250311 143100 184707901875 25450 25450 25500 25450 4522
291 20250311 143000 184592661400 25450 25450 25500 25450 7414
292 20250311 142900 184403707950 25500 25450 25500 25400 5730
293 20250311 142800 184257882950 25450 25400 25450 25400 15362
294 20250311 142700 183866973000 25400 25450 25450 25400 4650
295 20250311 142600 183748796750 25450 25400 25450 25400 5532
296 20250311 142500 183608109200 25400 25350 25400 25350 17526
297 20250311 142400 183163009000 25350 25350 25400 25350 4951
298 20250311 142300 183037465350 25400 25350 25400 25350 1930
299 20250311 142200 182988516700 25400 25350 25400 25350 2460
300 20250311 142100 182926112550 25350 25350 25400 25350 2496
301 20250311 142000 182862829900 25350 25350 25400 25350 2119
302 20250311 141900 182809091900 25400 25350 25400 25350 6687
303 20250311 141800 182639300900 25400 25350 25400 25350 2193
304 20250311 141700 182583689725 25350 25350 25400 25300 5523
305 20250311 141600 182443707000 25300 25300 25400 25300 15011
306 20250311 141500 182063214350 25325 25350 25400 25300 3531
307 20250311 141400 181973711125 25300 25300 25350 25250 12406
308 20250311 141300 181659791650 25300 25275 25300 25250 11624
309 20250311 141200 181366202800 25250 25300 25350 25250 6104
310 20250311 141100 181211888675 25300 25300 25350 25275 16878
311 20250311 141000 180784727275 25300 25350 25350 25300 9339
312 20250311 140900 180548418475 25350 25350 25400 25300 7762
313 20250311 140800 180351652150 25350 25400 25400 25350 4968
314 20250311 140700 180225702175 25400 25350 25400 25350 2047
315 20250311 140600 180173773175 25350 25350 25400 25350 1496
316 20250311 140500 180135809525 25350 25375 25400 25350 2748
317 20250311 140400 180066103400 25350 25350 25400 25350 2540
318 20250311 140300 180001713350 25350 25300 25400 25300 5604
319 20250311 140200 179859609025 25300 25400 25400 25300 7447
320 20250311 140100 179670720275 25350 25350 25400 25350 3285
321 20250311 140000 179587422625 25350 25350 25400 25350 3346
322 20250311 135900 179502519575 25350 25400 25400 25300 13806
323 20250311 135800 179152583650 25350 25300 25400 25300 27032
324 20250311 135700 178467697400 25300 25300 25350 25300 15607
325 20250311 135600 178072824975 25300 25350 25350 25300 4546
326 20250311 135500 177957774200 25350 25300 25350 25300 19742
327 20250311 135400 177458282150 25350 25400 25425 25300 54533
328 20250311 135300 176075033575 25425 25400 25450 25400 14494
329 20250311 135200 175706849825 25400 25450 25450 25400 2257
330 20250311 135100 175649476075 25450 25450 25450 25425 2727
331 20250311 135000 175580114925 25450 25400 25450 25400 6782
332 20250311 134900 175407529900 25400 25450 25450 25400 809
333 20250311 134800 175386973100 25450 25400 25450 25400 4005
334 20250311 134700 175285161200 25450 25450 25450 25400 2868
335 20250311 134600 175212256175 25450 25450 25450 25400 9391
336 20250311 134500 174973343400 25400 25450 25450 25400 7470
337 20250311 134400 174783375925 25450 25450 25500 25450 9412
338 20250311 134300 174543812175 25450 25450 25500 25450 3567
339 20250311 134200 174452974125 25450 25450 25500 25450 3630
340 20250311 134100 174360564225 25450 25450 25500 25450 4662
341 20250311 134000 174241888925 25450 25500 25550 25450 12855
342 20250311 133900 173914185875 25500 25500 25525 25500 1799
343 20250311 133800 173868307275 25525 25500 25550 25500 14347
344 20250311 133700 173502447650 25550 25550 25550 25500 1571
345 20250311 133600 173462325950 25500 25600 25600 25500 5799
346 20250311 133500 173314131775 25550 25550 25600 25550 3572
347 20250311 133400 173222819925 25600 25550 25600 25550 6028
348 20250311 133300 173068803425 25600 25550 25600 25550 3794
349 20250311 133200 172971805400 25550 25575 25600 25550 5098
350 20250311 133100 172841454500 25550 25550 25600 25500 14597
351 20250311 133000 172468520425 25550 25550 25600 25550 3581
352 20250311 132900 172377008000 25550 25500 25600 25500 31032
353 20250311 132800 171584800000 25500 25500 25550 25500 1196
354 20250311 132700 171554280900 25500 25500 25550 25450 5239
355 20250311 132600 171420658925 25500 25500 25500 25450 9841
356 20250311 132500 171169871400 25450 25500 25500 25450 2013
357 20250311 132400 171118585850 25450 25500 25500 25450 7953
358 20250311 132300 170916087200 25450 25475 25500 25450 3955
359 20250311 132200 170815398475 25475 25550 25550 25450 20239
360 20250311 132100 170299285075 25500 25525 25550 25500 4029
361 20250311 132000 170196468925 25550 25500 25550 25500 1205
362 20250311 131900 170165693675 25500 25500 25550 25500 1427
363 20250311 131800 170129285900 25500 25550 25550 25500 2826
364 20250311 131700 170057187175 25550 25525 25550 25500 7964
365 20250311 131600 169854070875 25500 25525 25550 25500 4495
366 20250311 131500 169739329200 25500 25500 25550 25450 15740
367 20250311 131400 169337981575 25500 25450 25500 25450 2199
368 20250311 131300 169281958175 25500 25450 25500 25450 842
369 20250311 131200 169260516975 25500 25450 25500 25450 3628
370 20250311 131100 169168124475 25450 25500 25500 25450 930
371 20250311 131000 169144453100 25450 25500 25500 25450 2488
372 20250311 130900 169081093300 25500 25550 25550 25450 13965
373 20250311 130800 168724947700 25525 25550 25550 25500 4565
374 20250311 130700 168608483200 25550 25550 25550 25500 2659
375 20250311 130600 168540625800 25525 25550 25550 25500 1331
376 20250311 130500 168506665600 25500 25550 25550 25500 5170
377 20250311 130400 168374586975 25550 25550 25600 25550 2954
378 20250311 130300 168299109375 25550 25550 25550 25500 6767
379 20250311 130200 168126258375 25550 25500 25550 25500 5979
380 20250311 130100 167973561225 25500 25500 25550 25500 2452
381 20250311 130000 167911010000 25500 25500 25550 25450 29149
382 20250311 125900 167167739550 25450 25500 25500 25450 1775
383 20250311 125800 167122529800 25475 25450 25500 25425 7068
384 20250311 125700 166942717500 25450 25450 25500 25400 9571
385 20250311 125600 166699133475 25400 25500 25500 25400 16068
386 20250311 125500 166290185225 25500 25550 25550 25450 13203
387 20250311 125400 165953490175 25550 25550 25550 25500 6682
388 20250311 125300 165782893050 25500 25500 25550 25500 6664
389 20250311 125200 165612811150 25500 25500 25550 25500 4118
390 20250311 125100 165507774850 25550 25500 25550 25500 5182
391 20250311 125000 165375611925 25500 25500 25600 25500 12866
392 20250311 124900 165046939400 25550 25550 25575 25500 8242
393 20250311 124800 164836406150 25550 25575 25600 25550 5509
394 20250311 124700 164695645025 25600 25550 25600 25550 10859
395 20250311 124600 164417921450 25550 25600 25600 25550 5298
396 20250311 124500 164282508850 25600 25650 25650 25550 12737
397 20250311 124400 163956471725 25600 25575 25650 25550 10038
398 20250311 124300 163699490325 25600 25600 25600 25550 2302
399 20250311 124200 163640582850 25600 25550 25600 25550 4136
400 20250311 124100 163534816600 25600 25600 25650 25600 20291
401 20250311 124000 163015334100 25600 25600 25650 25600 2420
402 20250311 123900 162953310925 25650 25600 25650 25600 6506
403 20250311 123800 162786466900 25600 25600 25650 25600 2419
404 20250311 123700 162724461175 25625 25650 25700 25600 18089
405 20250311 123600 162260434025 25650 25650 25700 25650 1887
406 20250311 123500 162211995850 25650 25650 25700 25600 19491
407 20250311 123400 161712276575 25650 25600 25650 25600 10694
408 20250311 123300 161438023825 25650 25600 25650 25550 31857
409 20250311 123200 160622046425 25550 25500 25600 25450 22262
410 20250311 123100 160053742800 25525 25550 25550 25450 3554
411 20250311 123000 159963111975 25550 25550 25550 25500 9529
412 20250311 122900 159720098050 25500 25500 25550 25475 11406
413 20250311 122800 159429195350 25500 25500 25550 25500 5792
414 20250311 122700 159281486950 25500 25550 25550 25500 2099
415 20250311 122600 159227921025 25550 25550 25550 25500 4087
416 20250311 122500 159123649850 25500 25500 25550 25500 2117
417 20250311 122400 159069650900 25500 25550 25550 25500 7326
418 20250311 122300 158882569950 25550 25500 25550 25450 8970
419 20250311 122200 158653818250 25500 25550 25550 25500 4283
420 20250311 122100 158544564450 25500 25550 25600 25500 34268
421 20250311 122000 157669437100 25600 25600 25600 25550 5597
422 20250311 121900 157526258575 25600 25450 25600 25450 79444
423 20250311 121800 155499043650 25500 25500 25500 25450 5174
424 20250311 121700 155367145725 25450 25425 25500 25400 44363
425 20250311 121600 154237932750 25450 25400 25450 25400 3824
426 20250311 121500 154140765975 25400 25350 25450 25350 55489
427 20250311 121400 152732307725 25350 25350 25400 25350 7656
428 20250311 121300 152538187975 25400 25400 25400 25350 2149
429 20250311 121200 152483662300 25350 25350 25400 25350 3662
430 20250311 121100 152390770950 25400 25350 25400 25350 3528
431 20250311 121000 152301286050 25400 25350 25400 25350 4160
432 20250311 120900 152195747225 25375 25400 25400 25350 2589
433 20250311 120800 152130069225 25350 25400 25400 25350 17162
434 20250311 120700 151694203250 25400 25350 25400 25350 2792
435 20250311 120600 151623370150 25400 25375 25400 25350 13564
436 20250311 120500 151279488850 25375 25350 25400 25300 9181
437 20250311 120400 151046764075 25300 25300 25350 25300 9099
438 20250311 120300 150816123225 25300 25325 25350 25300 4421
439 20250311 120200 150704092475 25350 25300 25350 25300 16740
440 20250311 120100 150279809325 25300 25300 25350 25250 28929
441 20250311 120000 149548025425 25250 25250 25300 25250 6355
442 20250311 115900 149387422375 25250 25250 25300 25250 4311
443 20250311 115800 149278548400 25250 25250 25300 25250 2779
444 20250311 115700 149208361400 25250 25300 25300 25250 3466
445 20250311 115600 149120804200 25250 25250 25300 25250 2657
446 20250311 115500 149053691900 25250 25250 25300 25250 4563
447 20250311 115400 148938454325 25250 25200 25300 25200 23611
448 20250311 115300 148342271075 25200 25225 25225 25200 8067
449 20250311 115200 148138969325 25225 25200 25225 25200 3161
450 20250311 115100 148059308725 25200 25200 25250 25200 5855
451 20250311 115000 147911730375 25200 25225 25250 25200 14877
452 20250311 114900 147536764800 25225 25275 25300 25200 5537
453 20250311 114800 147397139800 25275 25300 25350 25200 35971
454 20250311 114700 146488338975 25300 25350 25350 25300 6254
455 20250311 114600 146329894525 25350 25300 25350 25250 39671
456 20250311 114500 145326073425 25300 25300 25300 25250 14573
457 20250311 114400 144958074600 25250 25300 25300 25250 6856
458 20250311 114300 144784708275 25300 25250 25300 25250 7844
459 20250311 114200 144586340825 25250 25300 25300 25250 7957
460 20250311 114100 144385215350 25300 25250 25300 25250 13704
461 20250311 114000 144038589775 25275 25250 25300 25200 23131
462 20250311 113900 143454547150 25250 25250 25250 25200 9946
463 20250311 113800 143203569975 25200 25150 25250 25150 47115
464 20250311 113700 142016315600 25200 25100 25200 25100 12852
465 20250311 113600 141693032875 25150 25125 25150 25100 5155
466 20250311 113500 141563440625 25125 25100 25150 25100 1848
467 20250311 113400 141517007950 25150 25150 25150 25100 3342
468 20250311 113300 141433032575 25150 25175 25175 25100 18065
469 20250311 113200 140978733075 25150 25150 25200 25100 28097
470 20250311 113100 140272753925 25175 25175 25175 25150 4957
471 20250311 113000 140148049675 25175 25150 25200 25100 30320
472 20250311 112900 139385514275 25100 25125 25150 25100 4830
473 20250311 112800 139264200850 25125 25050 25150 25050 25272
474 20250311 112700 138629870850 25050 25025 25100 25000 12316
475 20250311 112600 138321319150 25050 25075 25100 25000 25637
476 20250311 112500 137679171375 25075 25100 25100 25050 3641
477 20250311 112400 137587924625 25050 25075 25100 25050 24045
478 20250311 112300 136985503100 25050 25075 25075 25050 2868
479 20250311 112200 136913640175 25075 25050 25075 25050 5157
480 20250311 112100 136784406125 25050 25100 25100 25050 7584
481 20250311 112000 136594155025 25100 25050 25100 25050 6951
482 20250311 111900 136419825275 25050 25050 25050 25000 29465
483 20250311 111800 135681785925 25050 25050 25050 25000 4447
484 20250311 111700 135570495725 25000 25000 25050 24950 10174
485 20250311 111600 135316204725 25000 25000 25000 24950 9002
486 20250311 111500 135091264925 25000 25000 25000 24950 4173
487 20250311 111400 134987026900 25000 25000 25000 24950 5838
488 20250311 111300 134841213600 24950 25000 25050 24950 10090
489 20250311 111200 134589061025 25050 25025 25050 25000 11181
490 20250311 111100 134309376225 25050 24925 25050 24925 78981
491 20250311 111000 132335625050 24925 24900 24950 24900 15690
492 20250311 110900 131944286800 24900 24925 24950 24900 4391
493 20250311 110800 131834855375 24900 24950 24950 24900 4096
494 20250311 110700 131732845350 24900 24925 24950 24900 14601
495 20250311 110600 131368686900 24900 24950 24950 24900 7888
496 20250311 110500 131172250100 24900 24900 24950 24850 14481
497 20250311 110400 130811632300 24950 24950 24950 24850 9624
498 20250311 110300 130572029250 24900 24900 24950 24900 6767
499 20250311 110200 130403456150 24900 24900 24950 24850 7554
500 20250311 110100 130215363450 24900 24900 24950 24900 5707
501 20250311 110000 130073170200 24950 24900 24950 24900 14080
502 20250311 105900 129722538575 24925 24900 24950 24900 2595
503 20250311 105800 129657905050 24900 24950 24950 24900 5580
504 20250311 105700 129518840125 24900 24950 24950 24900 2745
505 20250311 105600 129450449200 24900 24950 24950 24900 7374
506 20250311 105500 129266794475 24900 25000 25000 24900 22804
507 20250311 105400 128697944475 25000 24950 25000 24950 7494
508 20250311 105300 128510805125 25000 24975 25000 24950 4932
509 20250311 105200 128387637000 24950 24950 24975 24950 5310
510 20250311 105100 128255146625 25000 24950 25000 24950 4117
511 20250311 105000 128152316675 24950 25000 25000 24950 5793
512 20250311 104900 128007546700 25000 24950 25000 24950 6312
513 20250311 104800 127849832125 24950 24950 25000 24900 26896
514 20250311 104700 127178752950 24950 24950 24950 24900 8518
515 20250311 104600 126966589675 24950 24875 24950 24850 37418
516 20250311 104500 126034998925 24850 24900 24900 24800 34770
517 20250311 104400 125171130475 24900 24850 24900 24850 3921
518 20250311 104300 125073652200 24900 24850 24900 24850 7314
519 20250311 104200 124891808150 24900 24900 24900 24850 3664
520 20250311 104100 124800683775 24900 24850 24900 24850 3442
521 20250311 104000 124715078700 24875 24900 24900 24850 2801
522 20250311 103900 124645423300 24900 24800 24900 24800 12354
523 20250311 103800 124338463925 24850 24850 24850 24800 11938
524 20250311 103700 124042185450 24850 24850 24850 24800 9442
525 20250311 103600 123807667900 24800 24850 24850 24800 6658
526 20250311 103500 123642525425 24800 24800 24850 24800 6924
527 20250311 103400 123470584325 24850 24850 24900 24800 9091
528 20250311 103300 123244791450 24900 24850 24900 24850 4954
529 20250311 103200 123121643525 24850 24900 24900 24850 10193
530 20250311 103100 122868278000 24850 24900 24900 24850 6680
531 20250311 103000 122702046375 24850 24875 24900 24800 22351
532 20250311 102900 122146615475 24850 24900 24900 24850 15047
533 20250311 102800 121772636875 24900 24850 24900 24850 6502
534 20250311 102700 121610930575 24850 24750 24900 24750 24247
535 20250311 102600 121008849375 24800 24800 24800 24750 11010
536 20250311 102500 120735895050 24800 24800 24800 24700 41831
537 20250311 102400 119700684525 24800 24800 24800 24750 26648
538 20250311 102300 119040752225 24750 24700 24850 24700 82591
539 20250311 102200 116994400225 24700 24700 24750 24700 30206
540 20250311 102100 116248209325 24750 24650 24750 24650 95070
541 20250311 102000 113900457900 24700 24750 24750 24650 121040
542 20250311 101900 110911428200 24750 24750 24775 24700 42813
543 20250311 101800 109852983400 24750 24775 24775 24750 98731
544 20250311 101700 107409342950 24775 24800 24850 24750 143054
545 20250311 101600 103861625275 24850 24850 24850 24800 22293
546 20250311 101500 103308362975 24800 24800 24850 24800 29882
547 20250311 101400 102567173175 24850 24850 24850 24800 13697
548 20250311 101300 102227284450 24850 24900 24900 24800 91588
549 20250311 101200 99951371950 24900 24900 24900 24850 15569
550 20250311 101100 99564122000 24900 24900 24900 24850 11184
551 20250311 101000 99286125650 24850 24900 24950 24850 17473
552 20250311 100900 98851319125 24950 24950 24950 24850 9445
553 20250311 100800 98616137375 24900 24900 24950 24850 11011
554 20250311 100700 98342096875 24850 24900 24950 24850 26157
555 20250311 100600 97690493625 24950 24950 24950 24900 6528
556 20250311 100500 97527906725 24900 24950 24950 24850 38878
557 20250311 100400 96559988675 24900 24900 24950 24900 8189
558 20250311 100300 96355989675 24900 24900 24950 24900 13978
559 20250311 100200 96007661000 24925 24975 25000 24900 25911
560 20250311 100100 95361622950 25000 24950 25000 24950 8691
561 20250311 100000 95144682100 25000 25000 25050 24950 12677
562 20250311 095900 94827823150 25050 25000 25050 24950 12105
563 20250311 095800 94525252075 25000 25000 25000 24950 9268
564 20250311 095700 94293703025 24950 24900 25000 24850 43167
565 20250311 095600 93218006850 24900 24850 24900 24850 22650
566 20250311 095500 92654932125 24875 24900 24950 24850 67108
567 20250311 095400 90984763575 24925 24950 24975 24900 28549
568 20250311 095300 90273324825 24950 25000 25050 24950 23529
569 20250311 095200 89686143325 25000 25025 25050 24950 39952
570 20250311 095100 88687449825 25000 25000 25100 25000 51214
571 20250311 095000 87406209800 25000 25100 25100 25000 31205
572 20250311 094900 86625303525 25050 25150 25150 25050 51367
573 20250311 094800 85336879050 25150 25150 25150 25100 7140
574 20250311 094700 85157422575 25150 25150 25150 25100 6215
575 20250311 094600 85001219100 25125 25150 25200 25100 10310
576 20250311 094500 84741931425 25200 25150 25200 25100 12656
577 20250311 094400 84423617800 25150 25200 25200 25100 31455
578 20250311 094300 83632324350 25200 25100 25200 25100 30410
579 20250311 094200 82868020150 25100 25150 25150 25100 9768
580 20250311 094100 82622644700 25150 25100 25150 25100 5972
581 20250311 094000 82472518725 25100 25100 25150 25100 14206
582 20250311 093900 82115414600 25100 25100 25200 25100 7831
583 20250311 093800 81918564475 25100 25150 25175 25100 17032
584 20250311 093700 81490442325 25150 25200 25200 25100 11623
585 20250311 093600 81198063875 25200 25150 25200 25100 16503
586 20250311 093500 80783238275 25150 25150 25150 25100 22001
587 20250311 093400 80230628350 25150 25200 25200 25050 76465
588 20250311 093300 78307240225 25150 25125 25200 25100 66398
589 20250311 093200 76635252175 25125 25050 25150 25050 31292
590 20250311 093100 75849768750 25100 25100 25100 25050 18192
591 20250311 093000 75393364025 25100 25025 25100 25000 30502
592 20250311 092900 74628915025 25050 24975 25050 24950 19045
593 20250311 092800 74152850750 24975 24900 25000 24900 24112
594 20250311 092700 73551580550 24950 24950 24950 24850 96362
595 20250311 092600 71152266375 24950 24925 24950 24900 14631
596 20250311 092500 70787598350 24925 24900 24950 24900 21616
597 20250311 092400 70249115700 24950 25000 25000 24900 20473
598 20250311 092300 69738573000 25000 24950 25000 24900 35809
599 20250311 092200 68845410350 25000 24900 25050 24875 61222
600 20250311 092100 67317825525 24875 24850 24900 24800 29496
601 20250311 092000 66585391525 24850 24950 24950 24800 151289
602 20250311 091900 62825273275 24900 25000 25050 24900 83820
603 20250311 091800 60732189950 25000 24850 25000 24850 54138
604 20250311 091700 59383824025 24900 24950 24950 24850 66272
605 20250311 091600 57734453075 24900 24950 25000 24850 79564
606 20250311 091500 55752598075 25000 24900 25000 24900 47803
607 20250311 091400 54560591600 24900 24900 24950 24850 88025
608 20250311 091300 52370404700 24850 24900 24950 24850 79087
609 20250311 091200 50403237425 24950 24950 24950 24900 60902
610 20250311 091100 48885829350 24950 25050 25075 24900 83941
611 20250311 091000 46788492000 25025 24950 25050 24950 42272
612 20250311 090900 45731987175 24950 24950 25000 24850 133031
613 20250311 090800 42420811575 24950 24850 24950 24850 50322
614 20250311 090700 41167874475 24875 24850 24900 24750 91440
615 20250311 090600 38898413200 24850 25200 25200 24750 490968
616 20250311 090500 26634129125 25200 25250 25275 25150 105983
617 20250311 090400 23961300225 25200 25200 25300 25150 77717
618 20250311 090300 22001348950 25200 25200 25250 25100 116864
619 20250311 090200 19060361675 25200 25200 25300 25100 129263
620 20250311 090100 15805410850 25200 25350 25450 25100 174728
621 20250311 090000 11399961100 25350 25150 25450 25050 451979

1
034020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,189539,640561146,4994352650,16878786197100,0.03
20250306,189539,640561146,5022783500,16974870369000,0.03
20250305,276352,640561146,7433868800,17231094827400,0.04
20250304,294308,640561146,7504854000,16334309223000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 189539 640561146 4994352650 16878786197100 0.03
3 20250306 189539 640561146 5022783500 16974870369000 0.03
4 20250305 276352 640561146 7433868800 17231094827400 0.04
5 20250304 294308 640561146 7504854000 16334309223000 0.05