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

624
036460/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192200,37404503100,36850,36850,36850,36850,38428
20250311,192100,37404503100,36850,36850,36850,36850,0
20250311,192000,37404503100,36850,36850,36850,36850,0
20250311,191900,37404503100,36850,36850,36850,36850,0
20250311,191800,37404503100,36850,36850,36850,36850,0
20250311,191700,37404503100,36850,36850,36850,36850,0
20250311,191600,37404503100,36850,36850,36850,36850,0
20250311,191500,37404503100,36850,36850,36850,36850,0
20250311,191400,37404503100,36850,36850,36850,36850,0
20250311,191300,37404503100,36850,36850,36850,36850,0
20250311,191200,37404503100,36850,36850,36850,36850,0
20250311,191100,37404503100,36850,36850,36850,36850,0
20250311,191000,37404503100,36850,36850,36850,36850,0
20250311,190900,37404503100,36850,36850,36850,36850,0
20250311,190800,37404503100,36850,36850,36850,36850,0
20250311,190700,37404503100,36850,36850,36850,36850,0
20250311,190600,37404503100,36850,36850,36850,36850,0
20250311,190500,37404503100,36850,36850,36850,36850,0
20250311,190400,37404503100,36850,36850,36850,36850,0
20250311,190300,37404503100,36850,36850,36850,36850,0
20250311,190200,37404503100,36850,36850,36850,36850,0
20250311,190100,37404503100,36850,36850,36850,36850,0
20250311,190000,37404503100,36850,36850,36850,36850,0
20250311,185900,37404503100,36850,36850,36850,36850,0
20250311,185800,37404503100,36850,36850,36850,36850,0
20250311,185700,37404503100,36850,36850,36850,36850,0
20250311,185600,37404503100,36850,36850,36850,36850,0
20250311,185500,37404503100,36850,36850,36850,36850,0
20250311,185400,37404503100,36850,36850,36850,36850,0
20250311,185300,37404503100,36850,36850,36850,36850,0
20250311,185200,37404503100,36850,36850,36850,36850,38428
20250311,185100,37404503100,36850,36850,36850,36850,0
20250311,185000,37404503100,36850,36850,36850,36850,0
20250311,184900,37404503100,36850,36850,36850,36850,0
20250311,184800,37404503100,36850,36850,36850,36850,0
20250311,184700,37404503100,36850,36850,36850,36850,0
20250311,184600,37404503100,36850,36850,36850,36850,0
20250311,184500,37404503100,36850,36850,36850,36850,0
20250311,184400,37404503100,36850,36850,36850,36850,0
20250311,184300,37404503100,36850,36850,36850,36850,0
20250311,184200,37404503100,36850,36850,36850,36850,0
20250311,184100,37404503100,36850,36850,36850,36850,0
20250311,184000,37404503100,36850,36850,36850,36850,0
20250311,183900,37404503100,36850,36850,36850,36850,0
20250311,183800,37404503100,36850,36850,36850,36850,0
20250311,183700,37404503100,36850,36850,36850,36850,0
20250311,183600,37404503100,36850,36850,36850,36850,0
20250311,183500,37404503100,36850,36850,36850,36850,0
20250311,183400,37404503100,36850,36850,36850,36850,0
20250311,183300,37404503100,36850,36850,36850,36850,0
20250311,183200,37404503100,36850,36850,36850,36850,0
20250311,183100,37404503100,36850,36850,36850,36850,0
20250311,183000,37404503100,36850,36850,36850,36850,0
20250311,182900,37404503100,36850,36850,36850,36850,0
20250311,182800,37404503100,36850,36850,36850,36850,0
20250311,182700,37404503100,36850,36850,36850,36850,0
20250311,182600,37404503100,36850,36850,36850,36850,0
20250311,182500,37404503100,36850,36850,36850,36850,0
20250311,182400,37404503100,36850,36850,36850,36850,0
20250311,182300,37404503100,36850,36850,36850,36850,0
20250311,182200,37404503100,36850,36850,36850,36850,38428
20250311,182100,37404503100,36850,36850,36850,36850,0
20250311,182000,37404503100,36850,36850,36850,36850,0
20250311,181900,37404503100,36850,36850,36850,36850,0
20250311,181800,37404503100,36850,36850,36850,36850,0
20250311,181700,37404503100,36850,36850,36850,36850,0
20250311,181600,37404503100,36850,36850,36850,36850,0
20250311,181500,37404503100,36850,36850,36850,36850,0
20250311,181400,37404503100,36850,36850,36850,36850,0
20250311,181300,37404503100,36850,36850,36850,36850,0
20250311,181200,37404503100,36850,36850,36850,36850,0
20250311,181100,37404503100,36850,36850,36850,36850,0
20250311,181000,37404503100,36850,36850,36850,36850,0
20250311,180900,37404503100,36850,36850,36850,36850,0
20250311,180800,37404503100,36850,36850,36850,36850,0
20250311,180700,37404503100,36850,36850,36850,36850,0
20250311,180600,37404503100,36850,36850,36850,36850,0
20250311,180500,37404503100,36850,36850,36850,36850,0
20250311,180400,37404503100,36850,36850,36850,36850,0
20250311,180300,37404503100,36850,36850,36850,36850,0
20250311,180200,37404503100,36850,36850,36850,36850,0
20250311,180100,37404503100,36850,36850,36850,36850,0
20250311,180000,37404503100,36850,36850,36850,36850,0
20250311,175900,37404503100,36850,36850,36850,36850,0
20250311,175800,37404503100,36850,36850,36850,36850,0
20250311,175700,37404503100,36850,36850,36850,36850,0
20250311,175600,37404503100,36850,36850,36850,36850,0
20250311,175500,37404503100,36850,36850,36850,36850,0
20250311,175400,37404503100,36850,36850,36850,36850,0
20250311,175300,37404503100,36850,36850,36850,36850,0
20250311,175200,37404503100,36850,36850,36850,36850,38428
20250311,175100,37404503100,36850,36850,36850,36850,0
20250311,175000,37404503100,36850,36850,36850,36850,0
20250311,174900,37404503100,36850,36850,36850,36850,0
20250311,174800,37404503100,36850,36850,36850,36850,0
20250311,174700,37404503100,36850,36850,36850,36850,0
20250311,174600,37404503100,36850,36850,36850,36850,0
20250311,174500,37404503100,36850,36850,36850,36850,0
20250311,174400,37404503100,36850,36850,36850,36850,0
20250311,174300,37404503100,36850,36850,36850,36850,0
20250311,174200,37404503100,36850,36850,36850,36850,0
20250311,174100,37404503100,36850,36850,36850,36850,0
20250311,174000,37404503100,36850,36850,36850,36850,0
20250311,173900,37404503100,36850,36850,36850,36850,0
20250311,173800,37404503100,36850,36850,36850,36850,0
20250311,173700,37404503100,36850,36850,36850,36850,0
20250311,173600,37404503100,36850,36850,36850,36850,0
20250311,173500,37404503100,36850,36850,36850,36850,0
20250311,173400,37404503100,36850,36850,36850,36850,0
20250311,173300,37404503100,36850,36850,36850,36850,0
20250311,173200,37404503100,36850,36850,36850,36850,0
20250311,173100,37404503100,36850,36850,36850,36850,0
20250311,173000,37404503100,36850,36850,36850,36850,0
20250311,172900,37404503100,36850,36850,36850,36850,0
20250311,172800,37404503100,36850,36850,36850,36850,0
20250311,172700,37404503100,36850,36850,36850,36850,0
20250311,172600,37404503100,36850,36850,36850,36850,0
20250311,172500,37404503100,36850,36850,36850,36850,0
20250311,172400,37404503100,36850,36850,36850,36850,0
20250311,172300,37404503100,36850,36850,36850,36850,0
20250311,172200,37404503100,36850,36850,36850,36850,38428
20250311,172100,37404503100,36850,36850,36850,36850,0
20250311,172000,37404503100,36850,36850,36850,36850,0
20250311,171900,37404503100,36850,36850,36850,36850,0
20250311,171800,37404503100,36850,36850,36850,36850,0
20250311,171700,37404503100,36850,36850,36850,36850,0
20250311,171600,37404503100,36850,36850,36850,36850,0
20250311,171500,37404503100,36850,36850,36850,36850,0
20250311,171400,37404503100,36850,36850,36850,36850,0
20250311,171300,37404503100,36850,36850,36850,36850,0
20250311,171200,37404503100,36850,36850,36850,36850,0
20250311,171100,37404503100,36850,36850,36850,36850,0
20250311,171000,37404503100,36850,36850,36850,36850,0
20250311,170900,37404503100,36850,36850,36850,36850,0
20250311,170800,37404503100,36850,36850,36850,36850,0
20250311,170700,37404503100,36850,36850,36850,36850,0
20250311,170600,37404503100,36850,36850,36850,36850,0
20250311,170500,37404503100,36850,36850,36850,36850,0
20250311,170400,37404503100,36850,36850,36850,36850,0
20250311,170300,37404503100,36850,36850,36850,36850,0
20250311,170200,37404503100,36850,36850,36850,36850,0
20250311,170100,37404503100,36850,36850,36850,36850,0
20250311,170000,37404503100,36850,36850,36850,36850,0
20250311,165900,37404503100,36850,36850,36850,36850,0
20250311,165800,37404503100,36850,36850,36850,36850,0
20250311,165700,37404503100,36850,36850,36850,36850,0
20250311,165600,37404503100,36850,36850,36850,36850,0
20250311,165500,37404503100,36850,36850,36850,36850,0
20250311,165400,37404503100,36850,36850,36850,36850,0
20250311,165300,37404503100,36850,36850,36850,36850,0
20250311,165200,37404503100,36850,36850,36850,36850,38428
20250311,165100,37404503100,36850,36850,36850,36850,0
20250311,165000,37404503100,36850,36850,36850,36850,0
20250311,164900,37404503100,36850,36850,36850,36850,0
20250311,164800,37404503100,36850,36850,36850,36850,0
20250311,164700,37404503100,36850,36850,36850,36850,0
20250311,164600,37404503100,36850,36850,36850,36850,0
20250311,164500,37404503100,36850,36850,36850,36850,0
20250311,164400,37404503100,36850,36850,36850,36850,0
20250311,164300,37404503100,36850,36850,36850,36850,0
20250311,164200,37404503100,36850,36850,36850,36850,0
20250311,164100,37404503100,36850,36850,36850,36850,0
20250311,164000,37404503100,36850,36850,36850,36850,0
20250311,163900,37404503100,36850,36850,36850,36850,0
20250311,163800,37404503100,36850,36850,36850,36850,0
20250311,163700,37404503100,36850,36850,36850,36850,0
20250311,163600,37404503100,36850,36850,36850,36850,0
20250311,163500,37404503100,36850,36850,36850,36850,0
20250311,163400,37404503100,36850,36850,36850,36850,0
20250311,163300,37404503100,36850,36850,36850,36850,0
20250311,163200,37404503100,36850,36850,36850,36850,0
20250311,163100,37404503100,36850,36850,36850,36850,0
20250311,163000,37404503100,36850,36850,36850,36850,0
20250311,162900,37404503100,36850,36850,36850,36850,0
20250311,162800,37404503100,36850,36850,36850,36850,0
20250311,162700,37404503100,36850,36850,36850,36850,0
20250311,162600,37404503100,36850,36850,36850,36850,0
20250311,162500,37404503100,36850,36850,36850,36850,0
20250311,162400,37404503100,36850,36850,36850,36850,0
20250311,162300,37404503100,36850,36850,36850,36850,0
20250311,162200,37404503100,36850,36850,36850,36850,38428
20250311,162100,37404503100,36850,36850,36850,36850,0
20250311,162000,37404503100,36850,36850,36850,36850,0
20250311,161900,37404503100,36850,36850,36850,36850,0
20250311,161800,37404503100,36850,36850,36850,36850,0
20250311,161700,37404503100,36850,36850,36850,36850,0
20250311,161600,37404503100,36850,36850,36850,36850,0
20250311,161500,37404503100,36850,36850,36850,36850,0
20250311,161400,37404503100,36850,36850,36850,36850,0
20250311,161300,37404503100,36850,36850,36850,36850,0
20250311,161200,37404503100,36850,36850,36850,36850,0
20250311,161100,37404503100,36850,36850,36850,36850,0
20250311,161000,37404503100,36850,36850,36850,36850,0
20250311,160900,37404503100,36850,36850,36850,36850,0
20250311,160800,37404503100,36850,36850,36850,36850,0
20250311,160700,37404503100,36850,36850,36850,36850,0
20250311,160600,37404503100,36850,36850,36850,36850,0
20250311,160500,37404503100,36850,36850,36850,36850,0
20250311,160400,37404503100,36850,36850,36850,36850,0
20250311,160300,37404503100,36850,36850,36850,36850,0
20250311,160200,37404503100,36850,36850,36850,36850,0
20250311,160100,37404503100,36850,36850,36850,36850,0
20250311,160000,37404503100,36850,36850,36850,36850,0
20250311,155900,37404503100,36850,36850,36850,36850,0
20250311,155800,37404503100,36850,36850,36850,36850,0
20250311,155700,37404503100,36850,36850,36850,36850,0
20250311,155600,37404503100,36850,36850,36850,36850,0
20250311,155500,37404503100,36850,36850,36850,36850,0
20250311,155400,37404503100,36850,36850,36850,36850,0
20250311,155300,37404503100,36850,36850,36850,36850,0
20250311,155200,37404503100,36850,36850,36850,36850,38428
20250311,155100,37404503100,36850,36850,36850,36850,0
20250311,155000,37404503100,36850,36850,36850,36850,0
20250311,154900,37404503100,36850,36850,36850,36850,0
20250311,154800,37404503100,36850,36850,36850,36850,0
20250311,154700,37404503100,36850,36850,36850,36850,0
20250311,154600,37404503100,36850,36850,36850,36850,0
20250311,154500,37404503100,36850,36850,36850,36850,0
20250311,154400,37404503100,36850,36850,36850,36850,0
20250311,154300,37404503100,36850,36850,36850,36850,0
20250311,154200,37404503100,36850,36850,36850,36850,0
20250311,154100,37404503100,36850,36850,36850,36850,0
20250311,154000,37404503100,36850,36850,36850,36850,0
20250311,153900,37404503100,36850,36850,36850,36850,0
20250311,153800,37404503100,36850,36850,36850,36850,0
20250311,153700,37404503100,36850,36850,36850,36850,0
20250311,153600,37404503100,36850,36850,36850,36850,0
20250311,153500,37404503100,36850,36850,36850,36850,0
20250311,153400,37404503100,36850,36850,36850,36850,0
20250311,153300,37404503100,36850,36850,36850,36850,0
20250311,153200,37404503100,36850,36850,36850,36850,0
20250311,153100,37404503100,36850,36850,36850,36850,0
20250311,153000,37404503100,36850,36850,36850,36850,38428
20250311,152900,35988431300,36950,36950,36950,36950,0
20250311,152800,35988431300,36950,36950,36950,36950,0
20250311,152700,35988431300,36950,36950,36950,36950,0
20250311,152600,35988431300,36950,36950,36950,36950,0
20250311,152500,35988431300,36950,36950,36950,36950,0
20250311,152400,35988431300,36950,36950,36950,36950,0
20250311,152300,35988431300,36950,36950,36950,36950,0
20250311,152200,35988431300,36950,36950,36950,36950,0
20250311,152100,35988431300,36950,36950,36950,36950,0
20250311,152000,35988431300,36950,36950,36950,36950,0
20250311,151900,35988431300,36950,36950,37000,36900,5236
20250311,151800,35795034500,36950,36950,37000,36900,2218
20250311,151700,35713054300,37000,36950,37000,36950,1798
20250311,151600,35646609050,36900,36950,37000,36900,1510
20250311,151500,35590817275,36950,36900,37000,36900,2468
20250311,151400,35499622475,36950,36900,36950,36900,1819
20250311,151300,35432490425,36900,36950,36950,36900,1816
20250311,151200,35365451325,36950,36900,37000,36900,1587
20250311,151100,35306819125,36900,36950,36950,36900,1543
20250311,151000,35249860825,36900,36925,36950,36900,1049
20250311,150900,35211133775,36900,36900,36950,36900,858
20250311,150800,35179450325,36925,36950,36950,36900,640
20250311,150700,35155818350,36950,36900,36950,36900,898
20250311,150600,35122670750,36900,36900,36950,36900,870
20250311,150500,35090551700,36950,36950,36950,36900,1448
20250311,150400,35037110150,36900,36900,36950,36900,550
20250311,150300,35016807775,36900,36900,36950,36900,1849
20250311,150200,34948552425,36950,36900,37000,36900,953
20250311,150100,34913342925,36900,36950,37000,36900,4249
20250311,150000,34756345750,36950,37000,37000,36950,1658
20250311,145900,34695068500,37000,37000,37000,36950,801
20250311,145800,34665446975,36950,36900,37000,36900,2685
20250311,145700,34566269775,36900,36900,36950,36900,2131
20250311,145600,34487624725,36950,37000,37000,36900,1443
20250311,145500,34434327250,37000,36950,37000,36900,2679
20250311,145400,34335365000,36950,36950,37000,36900,2876
20250311,145300,34229091675,36950,36850,37000,36850,3982
20250311,145200,34082005825,36900,36950,36950,36850,1931
20250311,145100,34010755025,36900,36900,36950,36850,1226
20250311,145000,33965533525,36900,36950,37000,36900,3691
20250311,144900,33829246725,36950,37000,37050,36950,2213
20250311,144800,33747350925,37000,37050,37050,37000,1372
20250311,144700,33696566125,37050,37000,37050,37000,1147
20250311,144600,33654110275,37000,37000,37050,36950,2140
20250311,144500,33574942500,37000,36900,37000,36900,1992
20250311,144400,33501308750,36900,36925,36950,36900,1131
20250311,144300,33459558700,36925,36950,37000,36900,2434
20250311,144200,33369592825,36950,37000,37100,36950,9812
20250311,144100,33006488425,37000,37000,37050,37000,1183
20250311,144000,32962690375,37000,37100,37100,37000,4954
20250311,143900,32779144225,37100,37100,37150,37050,2010
20250311,143800,32704564275,37150,37150,37150,37100,736
20250311,143700,32677237025,37100,37100,37150,37100,791
20250311,143600,32647869875,37150,37150,37150,37100,958
20250311,143500,32612302825,37100,37150,37150,37050,1282
20250311,143400,32564722475,37100,37075,37150,37075,3082
20250311,143300,32450366725,37100,37100,37100,37050,885
20250311,143200,32417556625,37100,37050,37100,37050,625
20250311,143100,32394386425,37100,37100,37100,37050,615
20250311,143000,32371587800,37100,37050,37100,37050,976
20250311,142900,32335410400,37100,37100,37150,37050,845
20250311,142800,32304077500,37150,37150,37150,37050,1527
20250311,142700,32247438600,37100,37100,37150,37050,630
20250311,142600,32224055950,37100,37150,37200,37100,1908
20250311,142500,32153233050,37150,37100,37200,37100,622
20250311,142400,32130136150,37150,37100,37150,37100,739
20250311,142300,32102702650,37100,37150,37200,37100,955
20250311,142200,32067230000,37150,37100,37200,37050,1686
20250311,142100,32004606150,37050,37050,37100,37050,511
20250311,142000,31985657250,37100,37150,37150,37050,796
20250311,141900,31956125950,37150,37050,37150,37050,1078
20250311,141800,31916139250,37100,37100,37100,37050,684
20250311,141700,31890779500,37050,37050,37100,37050,1179
20250311,141600,31847078600,37100,37050,37100,37050,521
20250311,141500,31827762650,37050,37100,37100,37050,461
20250311,141400,31810668975,37100,37050,37100,37050,629
20250311,141300,31787345550,37050,37000,37100,37000,1657
20250311,141200,31725965550,37000,37000,37050,36900,859
20250311,141100,31694191950,36950,37000,37000,36900,1674
20250311,141000,31632321350,37000,36950,37000,36950,2005
20250311,140900,31558220600,37000,36950,37000,36900,799
20250311,140800,31528688600,36950,37000,37000,36900,704
20250311,140700,31502684800,37000,36950,37000,36900,620
20250311,140600,31479788300,36900,36950,37000,36900,2073
20250311,140500,31403195300,36950,37000,37000,36950,601
20250311,140400,31380968600,36950,37000,37000,36950,916
20250311,140300,31347087300,37000,37000,37050,36950,1292
20250311,140200,31299281550,37000,36950,37000,36900,1861
20250311,140100,31230512100,36900,36950,36950,36900,848
20250311,140000,31199208750,36950,37000,37050,36900,3750
20250311,135900,31060703550,37050,37000,37050,36950,583
20250311,135800,31039125000,37000,37000,37100,36950,1938
20250311,135700,30967421500,37000,37000,37050,36950,896
20250311,135600,30934286875,37000,37000,37050,36950,2792
20250311,135500,30830979975,36950,36950,37000,36950,1620
20250311,135400,30771097425,36950,36950,36950,36900,1149
20250311,135300,30728663525,36900,37050,37100,36900,23402
20250311,135200,29862613525,37050,37150,37150,37050,1128
20250311,135100,29820780625,37100,37100,37100,37050,1354
20250311,135000,29770556975,37050,37100,37100,37050,681
20250311,134900,29745308525,37100,37050,37100,37050,851
20250311,134800,29713763825,37050,37050,37100,37050,1298
20250311,134700,29665651475,37100,37050,37150,37050,1340
20250311,134600,29615944275,37100,37100,37150,37050,1303
20250311,134500,29567598325,37150,37150,37150,37050,1666
20250311,134400,29505836425,37050,37150,37150,37050,1917
20250311,134300,29434703825,37150,37150,37200,37100,392
20250311,134200,29420133075,37100,37100,37150,37100,486
20250311,134100,29402091375,37150,37150,37150,37100,1300
20250311,134000,29353813450,37150,37150,37150,37100,1478
20250311,133900,29298961975,37150,37150,37150,37050,965
20250311,133800,29263165075,37150,37075,37150,37050,2759
20250311,133700,29160829200,37050,37075,37100,37050,1160
20250311,133600,29117824200,37050,37100,37150,37050,3574
20250311,133500,28985331550,37100,37100,37150,37050,1519
20250311,133400,28928973650,37100,37150,37150,37050,8879
20250311,133300,28599545150,37150,37100,37150,37100,1328
20250311,133200,28550233300,37150,37150,37200,37100,979
20250311,133100,28513855400,37150,37200,37250,37100,777
20250311,133000,28484986850,37200,37200,37250,37100,4633
20250311,132900,28312828250,37250,37300,37300,37200,1588
20250311,132800,28253671900,37300,37300,37300,37250,1482
20250311,132700,28198451600,37300,37250,37300,37200,1211
20250311,132600,28153332600,37250,37250,37300,37200,2622
20250311,132500,28055728550,37250,37300,37300,37200,1476
20250311,132400,28000767300,37300,37300,37300,37250,777
20250311,132300,27971810800,37300,37300,37350,37250,514
20250311,132200,27952640050,37300,37300,37300,37250,627
20250311,132100,27929261900,37300,37250,37350,37250,836
20250311,132000,27898095775,37250,37300,37350,37250,882
20250311,131900,27865173750,37300,37300,37400,37250,507
20250311,131800,27846268550,37350,37350,37400,37250,1250
20250311,131700,27799602900,37350,37350,37400,37300,1299
20250311,131600,27751101700,37350,37350,37350,37300,920
20250311,131500,27716767950,37350,37400,37400,37300,525
20250311,131400,27697159125,37400,37300,37400,37300,740
20250311,131300,27669521025,37350,37300,37350,37300,1015
20250311,131200,27631622025,37350,37350,37400,37300,1215
20250311,131100,27586243525,37300,37350,37400,37300,1674
20250311,131000,27523712925,37350,37350,37350,37300,1363
20250311,130900,27472815375,37300,37300,37350,37250,1917
20250311,130800,27401306375,37300,37300,37300,37250,431
20250311,130700,27385240775,37300,37250,37300,37200,2188
20250311,130600,27303790900,37250,37300,37300,37200,869
20250311,130500,27271406400,37350,37300,37350,37250,1003
20250311,130400,27233978275,37300,37200,37350,37200,3200
20250311,130300,27114657775,37250,37250,37250,37200,592
20250311,130200,27092621625,37250,37200,37250,37150,1758
20250311,130100,27027215375,37200,37200,37250,37150,1645
20250311,130000,26966036025,37200,37250,37250,37200,514
20250311,125900,26946900875,37250,37250,37250,37200,620
20250311,125800,26923822675,37200,37250,37250,37200,911
20250311,125700,26889922925,37250,37250,37250,37200,238
20250311,125600,26881058675,37250,37200,37250,37150,579
20250311,125500,26859504525,37200,37200,37250,37200,510
20250311,125400,26840522475,37250,37250,37250,37200,1040
20250311,125300,26801792600,37200,37200,37250,37200,1665
20250311,125200,26739846600,37200,37200,37200,37150,487
20250311,125100,26721739650,37200,37200,37250,37100,953
20250311,125000,26686326450,37200,37250,37250,37100,3223
20250311,124900,26566536350,37250,37250,37250,37150,573
20250311,124800,26545221150,37250,37250,37250,37200,1919
20250311,124700,26473818900,37250,37200,37250,37200,607
20250311,124600,26451220850,37200,37250,37250,37200,434
20250311,124500,26435064500,37200,37200,37250,37200,712
20250311,124400,26408561000,37200,37150,37250,37150,1086
20250311,124300,26368191350,37200,37200,37200,37150,993
20250311,124200,26331285200,37150,37250,37250,37150,1303
20250311,124100,26282858300,37250,37200,37250,37150,2098
20250311,124000,26204800950,37200,37325,37350,37200,2301
20250311,123900,26119066450,37350,37350,37350,37300,898
20250311,123800,26085558050,37350,37300,37350,37300,518
20250311,123700,26066228500,37350,37350,37350,37300,897
20250311,123600,26032749100,37300,37300,37350,37250,723
20250311,123500,26005785600,37300,37300,37300,37250,668
20250311,123400,25980891300,37300,37300,37300,37250,416
20250311,123300,25965376400,37250,37250,37300,37200,366
20250311,123200,25951735800,37250,37300,37300,37200,898
20250311,123100,25918283050,37250,37250,37300,37250,1905
20250311,123000,25847231350,37300,37250,37300,37200,766
20250311,122900,25818684450,37250,37300,37300,37250,698
20250311,122800,25792671550,37250,37250,37300,37200,1137
20250311,122700,25750303250,37250,37300,37350,37250,721
20250311,122600,25723417200,37300,37350,37350,37200,3072
20250311,122500,25608943500,37300,37250,37350,37250,1878
20250311,122400,25538875550,37300,37300,37350,37250,2890
20250311,122300,25431087750,37300,37300,37300,37250,562
20250311,122200,25410143850,37300,37200,37300,37200,2152
20250311,122100,25329960250,37250,37250,37250,37200,1091
20250311,122000,25289349300,37200,37225,37250,37200,571
20250311,121900,25268098500,37250,37200,37250,37200,396
20250311,121800,25253359450,37250,37225,37250,37200,554
20250311,121700,25232727100,37225,37200,37250,37175,709
20250311,121600,25206335525,37200,37200,37250,37150,518
20250311,121500,25187069525,37200,37150,37250,37150,513
20250311,121400,25167991400,37150,37200,37250,37150,700
20250311,121300,25141956700,37200,37200,37250,37100,2683
20250311,121200,25042299900,37200,37250,37250,37200,671
20250311,121100,25017332400,37200,37200,37250,37150,2104
20250311,121000,24939033200,37200,37200,37250,37200,477
20250311,120900,24921271225,37200,37200,37250,37200,1149
20250311,120800,24878497825,37200,37150,37250,37150,744
20250311,120700,24850820825,37200,37200,37200,37150,877
20250311,120600,24818219025,37200,37200,37200,37150,656
20250311,120500,24793835425,37200,37200,37250,37150,1069
20250311,120400,24754058375,37150,37150,37200,37150,1226
20250311,120300,24708494075,37150,37150,37200,37150,516
20250311,120200,24689309475,37200,37100,37200,37050,2820
20250311,120100,24584709025,37050,37100,37100,37050,1095
20250311,120000,24544132275,37050,37100,37100,37050,922
20250311,115900,24509941775,37100,37150,37150,37050,3369
20250311,115800,24384921625,37200,37150,37200,37150,412
20250311,115700,24369606125,37200,37150,37200,37100,358
20250311,115600,24356304275,37200,37150,37200,37050,551
20250311,115500,24335846875,37100,37100,37150,37050,436
20250311,115400,24319669975,37050,37100,37150,37050,1085
20250311,115300,24279439675,37050,37050,37150,37000,2303
20250311,115200,24194093975,37000,37050,37050,37000,589
20250311,115100,24172291225,37050,37050,37150,37000,3050
20250311,115000,24059315375,37000,37150,37150,37000,1091
20250311,114900,24018888275,37150,37150,37150,37050,923
20250311,114800,23984631225,37100,37100,37150,37100,979
20250311,114700,23948290975,37100,37100,37150,37100,344
20250311,114600,23935516975,37150,37100,37150,37100,561
20250311,114500,23914688425,37100,37150,37150,37100,502
20250311,114400,23896055975,37150,37150,37150,37050,606
20250311,114300,23873557775,37150,37125,37150,37050,1176
20250311,114200,23829923775,37100,37200,37225,37100,1507
20250311,114100,23773900725,37200,37225,37250,37200,1088
20250311,114000,23733417150,37250,37200,37250,37150,1565
20250311,113900,23675207600,37200,37200,37200,37150,477
20250311,113800,23657472250,37150,37200,37200,37150,1117
20250311,113700,23615938850,37200,37100,37200,37100,666
20250311,113600,23591186100,37150,37200,37200,37100,851
20250311,113500,23559556425,37200,37200,37250,37150,1404
20250311,113400,23507351225,37200,37175,37200,37150,1793
20250311,113300,23440662950,37200,37150,37200,37100,2341
20250311,113200,23353672350,37150,37100,37200,37050,2725
20250311,113100,23252482200,37100,37050,37150,37000,4024
20250311,113000,23103254650,37000,37000,37050,36950,1590
20250311,112900,23044423700,37000,37000,37000,36950,842
20250311,112800,23013294850,37000,36950,37000,36950,964
20250311,112700,22977644950,36900,37000,37000,36900,1299
20250311,112600,22929640700,37000,37050,37050,36950,3434
20250311,112500,22802660225,37050,37050,37050,37000,846
20250311,112400,22771329425,37050,37050,37050,37000,1230
20250311,112300,22725783925,37050,37050,37050,37000,749
20250311,112200,22698043525,37050,37050,37050,37000,1099
20250311,112100,22657361825,37050,37100,37100,37000,891
20250311,112000,22624351075,37050,37050,37100,37050,835
20250311,111900,22593397125,37000,37100,37100,37000,915
20250311,111800,22559506150,37000,37000,37100,37000,1885
20250311,111700,22489707150,37000,37050,37050,37000,1014
20250311,111600,22452171050,37000,37000,37050,36950,1067
20250311,111500,22412686300,37050,37000,37050,36950,1612
20250311,111400,22353009950,37000,36950,37000,36900,1298
20250311,111300,22305043000,36900,36950,36950,36900,748
20250311,111200,22277424800,36950,36950,36950,36900,1515
20250311,111100,22221463800,36900,36950,36950,36850,1745
20250311,111000,22157056350,36950,36900,36950,36850,931
20250311,110900,22122720750,36900,36900,37000,36900,4814
20250311,110800,21944816700,36850,36900,36900,36850,1405
20250311,110700,21893036150,36900,36850,36900,36800,3069
20250311,110600,21779881075,36800,36800,36850,36700,652
20250311,110500,21755878775,36700,36800,36800,36700,851
20250311,110400,21724615300,36800,36750,36800,36700,2097
20250311,110300,21647582000,36700,36750,36800,36700,1457
20250311,110200,21594060850,36700,36750,36800,36700,1503
20250311,110100,21538833000,36750,36800,36850,36750,1117
20250311,110000,21497758650,36850,36750,36900,36700,2925
20250311,105900,21390142600,36750,36750,36750,36650,1465
20250311,105800,21336365300,36750,36700,36750,36700,814
20250311,105700,21306466850,36700,36650,36750,36650,644
20250311,105600,21282825800,36700,36800,36800,36650,1662
20250311,105500,21221791375,36750,36800,36800,36700,1883
20250311,105400,21152584875,36750,36850,36850,36750,2173
20250311,105300,21072647350,36800,36750,36850,36700,4389
20250311,105200,20911256300,36750,36700,36800,36700,2726
20250311,105100,20811058200,36750,36650,36750,36650,766
20250311,105000,20782956000,36700,36700,36700,36600,2408
20250311,104900,20694645475,36700,36550,36700,36550,690
20250311,104800,20669371725,36600,36650,36700,36500,14570
20250311,104700,20136352225,36650,36700,36750,36650,955
20250311,104600,20101309425,36700,36750,36750,36700,1053
20250311,104500,20062651725,36700,36750,36750,36700,876
20250311,104400,20030487825,36700,36700,36750,36650,2105
20250311,104300,19953232000,36750,36700,36750,36650,596
20250311,104200,19931353150,36700,36750,36800,36650,8999
20250311,104100,19601259400,36800,36800,36800,36750,952
20250311,104000,19566256425,36750,36750,36800,36700,560
20250311,103900,19545668625,36750,36750,36750,36700,691
20250311,103800,19520293175,36700,36850,36850,36700,4937
20250311,103700,19338748125,36850,36800,36850,36750,1385
20250311,103600,19287744375,36750,36800,36800,36700,842
20250311,103500,19256777025,36750,36750,36800,36700,1353
20250311,103400,19207056425,36700,36750,36800,36700,905
20250311,103300,19173820225,36800,36800,36850,36700,3183
20250311,103200,19056799025,36800,36900,36900,36800,1358
20250311,103100,19006758575,36850,36750,36900,36750,1004
20250311,103000,18969784725,36750,36800,36850,36700,1867
20250311,102900,18901147275,36800,36700,36800,36700,1245
20250311,102800,18855367450,36700,36700,36750,36700,561
20250311,102700,18834771350,36700,36700,36750,36650,1512
20250311,102600,18779272100,36700,36700,36750,36650,1232
20250311,102500,18734067500,36700,36750,36800,36550,7041
20250311,102400,18476115250,36700,36750,36850,36700,407
20250311,102300,18461165250,36650,36750,36800,36650,2704
20250311,102200,18361914350,36750,36650,36800,36650,2291
20250311,102100,18277839800,36650,36650,36650,36550,6441
20250311,102000,18042217950,36700,36600,36700,36550,3549
20250311,101900,17912294850,36550,36700,36750,36550,6356
20250311,101800,17679391450,36600,36675,36700,36550,3437
20250311,101700,17553535775,36700,36700,36750,36550,9902
20250311,101600,17190818425,36700,36750,36800,36700,1816
20250311,101500,17124118225,36750,36800,36850,36750,1446
20250311,101400,17070925875,36800,36850,36950,36800,4407
20250311,101300,16908603025,36850,36800,36850,36750,979
20250311,101200,16872585025,36850,36900,36925,36750,2167
20250311,101100,16792742675,36900,36750,36950,36750,2947
20250311,101000,16684268200,36750,36850,36850,36750,799
20250311,100900,16654869550,36850,36850,36850,36750,2679
20250311,100800,16556269325,36850,36750,36850,36700,3504
20250311,100700,16427557325,36800,36900,36900,36750,4904
20250311,100600,16247162925,36950,36850,36950,36750,1708
20250311,100500,16184156850,36900,36750,36950,36550,16131
20250311,100400,15592280100,36700,36800,36800,36700,3397
20250311,100300,15467435350,36750,36800,36850,36700,12938
20250311,100200,14992012850,36850,37000,37000,36800,6438
20250311,100100,14754906000,36950,37000,37000,36900,5462
20250311,100000,14553172525,36950,37050,37100,36950,3780
20250311,095900,14413253275,37050,36950,37050,36950,3300
20250311,095800,14291210325,36950,36950,37000,36900,2563
20250311,095700,14196579225,36950,36850,36950,36800,6157
20250311,095600,13969602725,36800,36900,36950,36800,9600
20250311,095500,13615867750,36900,36900,36950,36850,6979
20250311,095400,13358456400,36950,37100,37150,36900,12248
20250311,095300,12905297025,37100,37050,37150,37000,5840
20250311,095200,12688765025,37050,37150,37200,36950,34670
20250311,095100,11404786150,37200,37300,37350,37150,12461
20250311,095000,10940534775,37350,37400,37400,37300,7776
20250311,094900,10650227275,37400,37450,37450,37350,7415
20250311,094800,10372958575,37450,37500,37600,37400,5068
20250311,094700,10183102000,37500,37550,37600,37450,4466
20250311,094600,10015577200,37550,37600,37600,37550,1431
20250311,094500,9961785950,37600,37550,37650,37550,3260
20250311,094400,9839253300,37600,37500,37650,37500,1588
20250311,094300,9779602600,37550,37450,37550,37450,1884
20250311,094200,9708962900,37450,37500,37550,37450,3258
20250311,094100,9586852200,37550,37700,37750,37500,6699
20250311,094000,9335094925,37750,37700,37750,37700,1502
20250311,093900,9278426225,37700,37750,37750,37700,726
20250311,093800,9251039300,37750,37700,37750,37700,1831
20250311,093700,9181946975,37750,37700,37750,37700,680
20250311,093600,9156308775,37700,37650,37700,37600,1121
20250311,093500,9114123475,37650,37750,37800,37650,1742
20250311,093400,9048452025,37750,37750,37800,37700,602
20250311,093300,9025735425,37800,37800,37850,37700,2433
20250311,093200,8933832125,37800,37750,37850,37650,3124
20250311,093100,8815840775,37750,37750,37800,37700,2616
20250311,093000,8717034700,37750,37700,37800,37650,4114
20250311,092900,8561846800,37650,37650,37750,37550,2179
20250311,092800,8479798100,37650,37350,37650,37350,6856
20250311,092700,8223300850,37500,37500,37575,37350,15166
20250311,092600,7655738750,37550,37700,37750,37500,5113
20250311,092500,7463493400,37700,37725,37750,37600,2582
20250311,092400,7366216250,37750,37850,37850,37650,3815
20250311,092300,7222199325,37800,37950,37950,37800,2918
20250311,092200,7111626525,37950,37800,38000,37800,3821
20250311,092100,6966742700,37800,37600,37800,37600,4107
20250311,092000,6811983875,37600,37500,37600,37500,4467
20250311,091900,6644393175,37500,37600,37600,37500,4290
20250311,091800,6483366650,37600,37600,37850,37500,10717
20250311,091700,6080716300,37650,37750,37750,37550,9704
20250311,091600,5715546400,37750,37850,37900,37750,7901
20250311,091500,5416749275,37900,37850,37950,37800,2043
20250311,091400,5339380825,37800,38100,38150,37800,7293
20250311,091300,5062323825,38100,38100,38175,38050,7309
20250311,091200,4783835375,38050,38000,38250,38000,4912
20250311,091100,4596761175,38000,38250,38300,38000,5861
20250311,091000,4373328275,38300,38200,38450,38200,13748
20250311,090900,3846550825,38200,38100,38250,38050,6271
20250311,090800,3607357275,38100,38250,38250,38050,6253
20250311,090700,3368950125,38200,38300,38350,38150,7736
20250311,090600,3073051000,38300,38200,38300,38000,13426
20250311,090500,2560669200,38250,37900,38250,37850,7170
20250311,090400,2287241400,37900,37800,38050,37750,8177
20250311,090300,1977042000,37775,37700,37900,37650,7680
20250311,090200,1687001450,37750,37750,37900,37600,6119
20250311,090100,1455856250,37750,37700,37900,37550,7673
20250311,090000,1166521850,37600,37500,38000,37450,29889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192200 37404503100 36850 36850 36850 36850 38428
3 20250311 192100 37404503100 36850 36850 36850 36850 0
4 20250311 192000 37404503100 36850 36850 36850 36850 0
5 20250311 191900 37404503100 36850 36850 36850 36850 0
6 20250311 191800 37404503100 36850 36850 36850 36850 0
7 20250311 191700 37404503100 36850 36850 36850 36850 0
8 20250311 191600 37404503100 36850 36850 36850 36850 0
9 20250311 191500 37404503100 36850 36850 36850 36850 0
10 20250311 191400 37404503100 36850 36850 36850 36850 0
11 20250311 191300 37404503100 36850 36850 36850 36850 0
12 20250311 191200 37404503100 36850 36850 36850 36850 0
13 20250311 191100 37404503100 36850 36850 36850 36850 0
14 20250311 191000 37404503100 36850 36850 36850 36850 0
15 20250311 190900 37404503100 36850 36850 36850 36850 0
16 20250311 190800 37404503100 36850 36850 36850 36850 0
17 20250311 190700 37404503100 36850 36850 36850 36850 0
18 20250311 190600 37404503100 36850 36850 36850 36850 0
19 20250311 190500 37404503100 36850 36850 36850 36850 0
20 20250311 190400 37404503100 36850 36850 36850 36850 0
21 20250311 190300 37404503100 36850 36850 36850 36850 0
22 20250311 190200 37404503100 36850 36850 36850 36850 0
23 20250311 190100 37404503100 36850 36850 36850 36850 0
24 20250311 190000 37404503100 36850 36850 36850 36850 0
25 20250311 185900 37404503100 36850 36850 36850 36850 0
26 20250311 185800 37404503100 36850 36850 36850 36850 0
27 20250311 185700 37404503100 36850 36850 36850 36850 0
28 20250311 185600 37404503100 36850 36850 36850 36850 0
29 20250311 185500 37404503100 36850 36850 36850 36850 0
30 20250311 185400 37404503100 36850 36850 36850 36850 0
31 20250311 185300 37404503100 36850 36850 36850 36850 0
32 20250311 185200 37404503100 36850 36850 36850 36850 38428
33 20250311 185100 37404503100 36850 36850 36850 36850 0
34 20250311 185000 37404503100 36850 36850 36850 36850 0
35 20250311 184900 37404503100 36850 36850 36850 36850 0
36 20250311 184800 37404503100 36850 36850 36850 36850 0
37 20250311 184700 37404503100 36850 36850 36850 36850 0
38 20250311 184600 37404503100 36850 36850 36850 36850 0
39 20250311 184500 37404503100 36850 36850 36850 36850 0
40 20250311 184400 37404503100 36850 36850 36850 36850 0
41 20250311 184300 37404503100 36850 36850 36850 36850 0
42 20250311 184200 37404503100 36850 36850 36850 36850 0
43 20250311 184100 37404503100 36850 36850 36850 36850 0
44 20250311 184000 37404503100 36850 36850 36850 36850 0
45 20250311 183900 37404503100 36850 36850 36850 36850 0
46 20250311 183800 37404503100 36850 36850 36850 36850 0
47 20250311 183700 37404503100 36850 36850 36850 36850 0
48 20250311 183600 37404503100 36850 36850 36850 36850 0
49 20250311 183500 37404503100 36850 36850 36850 36850 0
50 20250311 183400 37404503100 36850 36850 36850 36850 0
51 20250311 183300 37404503100 36850 36850 36850 36850 0
52 20250311 183200 37404503100 36850 36850 36850 36850 0
53 20250311 183100 37404503100 36850 36850 36850 36850 0
54 20250311 183000 37404503100 36850 36850 36850 36850 0
55 20250311 182900 37404503100 36850 36850 36850 36850 0
56 20250311 182800 37404503100 36850 36850 36850 36850 0
57 20250311 182700 37404503100 36850 36850 36850 36850 0
58 20250311 182600 37404503100 36850 36850 36850 36850 0
59 20250311 182500 37404503100 36850 36850 36850 36850 0
60 20250311 182400 37404503100 36850 36850 36850 36850 0
61 20250311 182300 37404503100 36850 36850 36850 36850 0
62 20250311 182200 37404503100 36850 36850 36850 36850 38428
63 20250311 182100 37404503100 36850 36850 36850 36850 0
64 20250311 182000 37404503100 36850 36850 36850 36850 0
65 20250311 181900 37404503100 36850 36850 36850 36850 0
66 20250311 181800 37404503100 36850 36850 36850 36850 0
67 20250311 181700 37404503100 36850 36850 36850 36850 0
68 20250311 181600 37404503100 36850 36850 36850 36850 0
69 20250311 181500 37404503100 36850 36850 36850 36850 0
70 20250311 181400 37404503100 36850 36850 36850 36850 0
71 20250311 181300 37404503100 36850 36850 36850 36850 0
72 20250311 181200 37404503100 36850 36850 36850 36850 0
73 20250311 181100 37404503100 36850 36850 36850 36850 0
74 20250311 181000 37404503100 36850 36850 36850 36850 0
75 20250311 180900 37404503100 36850 36850 36850 36850 0
76 20250311 180800 37404503100 36850 36850 36850 36850 0
77 20250311 180700 37404503100 36850 36850 36850 36850 0
78 20250311 180600 37404503100 36850 36850 36850 36850 0
79 20250311 180500 37404503100 36850 36850 36850 36850 0
80 20250311 180400 37404503100 36850 36850 36850 36850 0
81 20250311 180300 37404503100 36850 36850 36850 36850 0
82 20250311 180200 37404503100 36850 36850 36850 36850 0
83 20250311 180100 37404503100 36850 36850 36850 36850 0
84 20250311 180000 37404503100 36850 36850 36850 36850 0
85 20250311 175900 37404503100 36850 36850 36850 36850 0
86 20250311 175800 37404503100 36850 36850 36850 36850 0
87 20250311 175700 37404503100 36850 36850 36850 36850 0
88 20250311 175600 37404503100 36850 36850 36850 36850 0
89 20250311 175500 37404503100 36850 36850 36850 36850 0
90 20250311 175400 37404503100 36850 36850 36850 36850 0
91 20250311 175300 37404503100 36850 36850 36850 36850 0
92 20250311 175200 37404503100 36850 36850 36850 36850 38428
93 20250311 175100 37404503100 36850 36850 36850 36850 0
94 20250311 175000 37404503100 36850 36850 36850 36850 0
95 20250311 174900 37404503100 36850 36850 36850 36850 0
96 20250311 174800 37404503100 36850 36850 36850 36850 0
97 20250311 174700 37404503100 36850 36850 36850 36850 0
98 20250311 174600 37404503100 36850 36850 36850 36850 0
99 20250311 174500 37404503100 36850 36850 36850 36850 0
100 20250311 174400 37404503100 36850 36850 36850 36850 0
101 20250311 174300 37404503100 36850 36850 36850 36850 0
102 20250311 174200 37404503100 36850 36850 36850 36850 0
103 20250311 174100 37404503100 36850 36850 36850 36850 0
104 20250311 174000 37404503100 36850 36850 36850 36850 0
105 20250311 173900 37404503100 36850 36850 36850 36850 0
106 20250311 173800 37404503100 36850 36850 36850 36850 0
107 20250311 173700 37404503100 36850 36850 36850 36850 0
108 20250311 173600 37404503100 36850 36850 36850 36850 0
109 20250311 173500 37404503100 36850 36850 36850 36850 0
110 20250311 173400 37404503100 36850 36850 36850 36850 0
111 20250311 173300 37404503100 36850 36850 36850 36850 0
112 20250311 173200 37404503100 36850 36850 36850 36850 0
113 20250311 173100 37404503100 36850 36850 36850 36850 0
114 20250311 173000 37404503100 36850 36850 36850 36850 0
115 20250311 172900 37404503100 36850 36850 36850 36850 0
116 20250311 172800 37404503100 36850 36850 36850 36850 0
117 20250311 172700 37404503100 36850 36850 36850 36850 0
118 20250311 172600 37404503100 36850 36850 36850 36850 0
119 20250311 172500 37404503100 36850 36850 36850 36850 0
120 20250311 172400 37404503100 36850 36850 36850 36850 0
121 20250311 172300 37404503100 36850 36850 36850 36850 0
122 20250311 172200 37404503100 36850 36850 36850 36850 38428
123 20250311 172100 37404503100 36850 36850 36850 36850 0
124 20250311 172000 37404503100 36850 36850 36850 36850 0
125 20250311 171900 37404503100 36850 36850 36850 36850 0
126 20250311 171800 37404503100 36850 36850 36850 36850 0
127 20250311 171700 37404503100 36850 36850 36850 36850 0
128 20250311 171600 37404503100 36850 36850 36850 36850 0
129 20250311 171500 37404503100 36850 36850 36850 36850 0
130 20250311 171400 37404503100 36850 36850 36850 36850 0
131 20250311 171300 37404503100 36850 36850 36850 36850 0
132 20250311 171200 37404503100 36850 36850 36850 36850 0
133 20250311 171100 37404503100 36850 36850 36850 36850 0
134 20250311 171000 37404503100 36850 36850 36850 36850 0
135 20250311 170900 37404503100 36850 36850 36850 36850 0
136 20250311 170800 37404503100 36850 36850 36850 36850 0
137 20250311 170700 37404503100 36850 36850 36850 36850 0
138 20250311 170600 37404503100 36850 36850 36850 36850 0
139 20250311 170500 37404503100 36850 36850 36850 36850 0
140 20250311 170400 37404503100 36850 36850 36850 36850 0
141 20250311 170300 37404503100 36850 36850 36850 36850 0
142 20250311 170200 37404503100 36850 36850 36850 36850 0
143 20250311 170100 37404503100 36850 36850 36850 36850 0
144 20250311 170000 37404503100 36850 36850 36850 36850 0
145 20250311 165900 37404503100 36850 36850 36850 36850 0
146 20250311 165800 37404503100 36850 36850 36850 36850 0
147 20250311 165700 37404503100 36850 36850 36850 36850 0
148 20250311 165600 37404503100 36850 36850 36850 36850 0
149 20250311 165500 37404503100 36850 36850 36850 36850 0
150 20250311 165400 37404503100 36850 36850 36850 36850 0
151 20250311 165300 37404503100 36850 36850 36850 36850 0
152 20250311 165200 37404503100 36850 36850 36850 36850 38428
153 20250311 165100 37404503100 36850 36850 36850 36850 0
154 20250311 165000 37404503100 36850 36850 36850 36850 0
155 20250311 164900 37404503100 36850 36850 36850 36850 0
156 20250311 164800 37404503100 36850 36850 36850 36850 0
157 20250311 164700 37404503100 36850 36850 36850 36850 0
158 20250311 164600 37404503100 36850 36850 36850 36850 0
159 20250311 164500 37404503100 36850 36850 36850 36850 0
160 20250311 164400 37404503100 36850 36850 36850 36850 0
161 20250311 164300 37404503100 36850 36850 36850 36850 0
162 20250311 164200 37404503100 36850 36850 36850 36850 0
163 20250311 164100 37404503100 36850 36850 36850 36850 0
164 20250311 164000 37404503100 36850 36850 36850 36850 0
165 20250311 163900 37404503100 36850 36850 36850 36850 0
166 20250311 163800 37404503100 36850 36850 36850 36850 0
167 20250311 163700 37404503100 36850 36850 36850 36850 0
168 20250311 163600 37404503100 36850 36850 36850 36850 0
169 20250311 163500 37404503100 36850 36850 36850 36850 0
170 20250311 163400 37404503100 36850 36850 36850 36850 0
171 20250311 163300 37404503100 36850 36850 36850 36850 0
172 20250311 163200 37404503100 36850 36850 36850 36850 0
173 20250311 163100 37404503100 36850 36850 36850 36850 0
174 20250311 163000 37404503100 36850 36850 36850 36850 0
175 20250311 162900 37404503100 36850 36850 36850 36850 0
176 20250311 162800 37404503100 36850 36850 36850 36850 0
177 20250311 162700 37404503100 36850 36850 36850 36850 0
178 20250311 162600 37404503100 36850 36850 36850 36850 0
179 20250311 162500 37404503100 36850 36850 36850 36850 0
180 20250311 162400 37404503100 36850 36850 36850 36850 0
181 20250311 162300 37404503100 36850 36850 36850 36850 0
182 20250311 162200 37404503100 36850 36850 36850 36850 38428
183 20250311 162100 37404503100 36850 36850 36850 36850 0
184 20250311 162000 37404503100 36850 36850 36850 36850 0
185 20250311 161900 37404503100 36850 36850 36850 36850 0
186 20250311 161800 37404503100 36850 36850 36850 36850 0
187 20250311 161700 37404503100 36850 36850 36850 36850 0
188 20250311 161600 37404503100 36850 36850 36850 36850 0
189 20250311 161500 37404503100 36850 36850 36850 36850 0
190 20250311 161400 37404503100 36850 36850 36850 36850 0
191 20250311 161300 37404503100 36850 36850 36850 36850 0
192 20250311 161200 37404503100 36850 36850 36850 36850 0
193 20250311 161100 37404503100 36850 36850 36850 36850 0
194 20250311 161000 37404503100 36850 36850 36850 36850 0
195 20250311 160900 37404503100 36850 36850 36850 36850 0
196 20250311 160800 37404503100 36850 36850 36850 36850 0
197 20250311 160700 37404503100 36850 36850 36850 36850 0
198 20250311 160600 37404503100 36850 36850 36850 36850 0
199 20250311 160500 37404503100 36850 36850 36850 36850 0
200 20250311 160400 37404503100 36850 36850 36850 36850 0
201 20250311 160300 37404503100 36850 36850 36850 36850 0
202 20250311 160200 37404503100 36850 36850 36850 36850 0
203 20250311 160100 37404503100 36850 36850 36850 36850 0
204 20250311 160000 37404503100 36850 36850 36850 36850 0
205 20250311 155900 37404503100 36850 36850 36850 36850 0
206 20250311 155800 37404503100 36850 36850 36850 36850 0
207 20250311 155700 37404503100 36850 36850 36850 36850 0
208 20250311 155600 37404503100 36850 36850 36850 36850 0
209 20250311 155500 37404503100 36850 36850 36850 36850 0
210 20250311 155400 37404503100 36850 36850 36850 36850 0
211 20250311 155300 37404503100 36850 36850 36850 36850 0
212 20250311 155200 37404503100 36850 36850 36850 36850 38428
213 20250311 155100 37404503100 36850 36850 36850 36850 0
214 20250311 155000 37404503100 36850 36850 36850 36850 0
215 20250311 154900 37404503100 36850 36850 36850 36850 0
216 20250311 154800 37404503100 36850 36850 36850 36850 0
217 20250311 154700 37404503100 36850 36850 36850 36850 0
218 20250311 154600 37404503100 36850 36850 36850 36850 0
219 20250311 154500 37404503100 36850 36850 36850 36850 0
220 20250311 154400 37404503100 36850 36850 36850 36850 0
221 20250311 154300 37404503100 36850 36850 36850 36850 0
222 20250311 154200 37404503100 36850 36850 36850 36850 0
223 20250311 154100 37404503100 36850 36850 36850 36850 0
224 20250311 154000 37404503100 36850 36850 36850 36850 0
225 20250311 153900 37404503100 36850 36850 36850 36850 0
226 20250311 153800 37404503100 36850 36850 36850 36850 0
227 20250311 153700 37404503100 36850 36850 36850 36850 0
228 20250311 153600 37404503100 36850 36850 36850 36850 0
229 20250311 153500 37404503100 36850 36850 36850 36850 0
230 20250311 153400 37404503100 36850 36850 36850 36850 0
231 20250311 153300 37404503100 36850 36850 36850 36850 0
232 20250311 153200 37404503100 36850 36850 36850 36850 0
233 20250311 153100 37404503100 36850 36850 36850 36850 0
234 20250311 153000 37404503100 36850 36850 36850 36850 38428
235 20250311 152900 35988431300 36950 36950 36950 36950 0
236 20250311 152800 35988431300 36950 36950 36950 36950 0
237 20250311 152700 35988431300 36950 36950 36950 36950 0
238 20250311 152600 35988431300 36950 36950 36950 36950 0
239 20250311 152500 35988431300 36950 36950 36950 36950 0
240 20250311 152400 35988431300 36950 36950 36950 36950 0
241 20250311 152300 35988431300 36950 36950 36950 36950 0
242 20250311 152200 35988431300 36950 36950 36950 36950 0
243 20250311 152100 35988431300 36950 36950 36950 36950 0
244 20250311 152000 35988431300 36950 36950 36950 36950 0
245 20250311 151900 35988431300 36950 36950 37000 36900 5236
246 20250311 151800 35795034500 36950 36950 37000 36900 2218
247 20250311 151700 35713054300 37000 36950 37000 36950 1798
248 20250311 151600 35646609050 36900 36950 37000 36900 1510
249 20250311 151500 35590817275 36950 36900 37000 36900 2468
250 20250311 151400 35499622475 36950 36900 36950 36900 1819
251 20250311 151300 35432490425 36900 36950 36950 36900 1816
252 20250311 151200 35365451325 36950 36900 37000 36900 1587
253 20250311 151100 35306819125 36900 36950 36950 36900 1543
254 20250311 151000 35249860825 36900 36925 36950 36900 1049
255 20250311 150900 35211133775 36900 36900 36950 36900 858
256 20250311 150800 35179450325 36925 36950 36950 36900 640
257 20250311 150700 35155818350 36950 36900 36950 36900 898
258 20250311 150600 35122670750 36900 36900 36950 36900 870
259 20250311 150500 35090551700 36950 36950 36950 36900 1448
260 20250311 150400 35037110150 36900 36900 36950 36900 550
261 20250311 150300 35016807775 36900 36900 36950 36900 1849
262 20250311 150200 34948552425 36950 36900 37000 36900 953
263 20250311 150100 34913342925 36900 36950 37000 36900 4249
264 20250311 150000 34756345750 36950 37000 37000 36950 1658
265 20250311 145900 34695068500 37000 37000 37000 36950 801
266 20250311 145800 34665446975 36950 36900 37000 36900 2685
267 20250311 145700 34566269775 36900 36900 36950 36900 2131
268 20250311 145600 34487624725 36950 37000 37000 36900 1443
269 20250311 145500 34434327250 37000 36950 37000 36900 2679
270 20250311 145400 34335365000 36950 36950 37000 36900 2876
271 20250311 145300 34229091675 36950 36850 37000 36850 3982
272 20250311 145200 34082005825 36900 36950 36950 36850 1931
273 20250311 145100 34010755025 36900 36900 36950 36850 1226
274 20250311 145000 33965533525 36900 36950 37000 36900 3691
275 20250311 144900 33829246725 36950 37000 37050 36950 2213
276 20250311 144800 33747350925 37000 37050 37050 37000 1372
277 20250311 144700 33696566125 37050 37000 37050 37000 1147
278 20250311 144600 33654110275 37000 37000 37050 36950 2140
279 20250311 144500 33574942500 37000 36900 37000 36900 1992
280 20250311 144400 33501308750 36900 36925 36950 36900 1131
281 20250311 144300 33459558700 36925 36950 37000 36900 2434
282 20250311 144200 33369592825 36950 37000 37100 36950 9812
283 20250311 144100 33006488425 37000 37000 37050 37000 1183
284 20250311 144000 32962690375 37000 37100 37100 37000 4954
285 20250311 143900 32779144225 37100 37100 37150 37050 2010
286 20250311 143800 32704564275 37150 37150 37150 37100 736
287 20250311 143700 32677237025 37100 37100 37150 37100 791
288 20250311 143600 32647869875 37150 37150 37150 37100 958
289 20250311 143500 32612302825 37100 37150 37150 37050 1282
290 20250311 143400 32564722475 37100 37075 37150 37075 3082
291 20250311 143300 32450366725 37100 37100 37100 37050 885
292 20250311 143200 32417556625 37100 37050 37100 37050 625
293 20250311 143100 32394386425 37100 37100 37100 37050 615
294 20250311 143000 32371587800 37100 37050 37100 37050 976
295 20250311 142900 32335410400 37100 37100 37150 37050 845
296 20250311 142800 32304077500 37150 37150 37150 37050 1527
297 20250311 142700 32247438600 37100 37100 37150 37050 630
298 20250311 142600 32224055950 37100 37150 37200 37100 1908
299 20250311 142500 32153233050 37150 37100 37200 37100 622
300 20250311 142400 32130136150 37150 37100 37150 37100 739
301 20250311 142300 32102702650 37100 37150 37200 37100 955
302 20250311 142200 32067230000 37150 37100 37200 37050 1686
303 20250311 142100 32004606150 37050 37050 37100 37050 511
304 20250311 142000 31985657250 37100 37150 37150 37050 796
305 20250311 141900 31956125950 37150 37050 37150 37050 1078
306 20250311 141800 31916139250 37100 37100 37100 37050 684
307 20250311 141700 31890779500 37050 37050 37100 37050 1179
308 20250311 141600 31847078600 37100 37050 37100 37050 521
309 20250311 141500 31827762650 37050 37100 37100 37050 461
310 20250311 141400 31810668975 37100 37050 37100 37050 629
311 20250311 141300 31787345550 37050 37000 37100 37000 1657
312 20250311 141200 31725965550 37000 37000 37050 36900 859
313 20250311 141100 31694191950 36950 37000 37000 36900 1674
314 20250311 141000 31632321350 37000 36950 37000 36950 2005
315 20250311 140900 31558220600 37000 36950 37000 36900 799
316 20250311 140800 31528688600 36950 37000 37000 36900 704
317 20250311 140700 31502684800 37000 36950 37000 36900 620
318 20250311 140600 31479788300 36900 36950 37000 36900 2073
319 20250311 140500 31403195300 36950 37000 37000 36950 601
320 20250311 140400 31380968600 36950 37000 37000 36950 916
321 20250311 140300 31347087300 37000 37000 37050 36950 1292
322 20250311 140200 31299281550 37000 36950 37000 36900 1861
323 20250311 140100 31230512100 36900 36950 36950 36900 848
324 20250311 140000 31199208750 36950 37000 37050 36900 3750
325 20250311 135900 31060703550 37050 37000 37050 36950 583
326 20250311 135800 31039125000 37000 37000 37100 36950 1938
327 20250311 135700 30967421500 37000 37000 37050 36950 896
328 20250311 135600 30934286875 37000 37000 37050 36950 2792
329 20250311 135500 30830979975 36950 36950 37000 36950 1620
330 20250311 135400 30771097425 36950 36950 36950 36900 1149
331 20250311 135300 30728663525 36900 37050 37100 36900 23402
332 20250311 135200 29862613525 37050 37150 37150 37050 1128
333 20250311 135100 29820780625 37100 37100 37100 37050 1354
334 20250311 135000 29770556975 37050 37100 37100 37050 681
335 20250311 134900 29745308525 37100 37050 37100 37050 851
336 20250311 134800 29713763825 37050 37050 37100 37050 1298
337 20250311 134700 29665651475 37100 37050 37150 37050 1340
338 20250311 134600 29615944275 37100 37100 37150 37050 1303
339 20250311 134500 29567598325 37150 37150 37150 37050 1666
340 20250311 134400 29505836425 37050 37150 37150 37050 1917
341 20250311 134300 29434703825 37150 37150 37200 37100 392
342 20250311 134200 29420133075 37100 37100 37150 37100 486
343 20250311 134100 29402091375 37150 37150 37150 37100 1300
344 20250311 134000 29353813450 37150 37150 37150 37100 1478
345 20250311 133900 29298961975 37150 37150 37150 37050 965
346 20250311 133800 29263165075 37150 37075 37150 37050 2759
347 20250311 133700 29160829200 37050 37075 37100 37050 1160
348 20250311 133600 29117824200 37050 37100 37150 37050 3574
349 20250311 133500 28985331550 37100 37100 37150 37050 1519
350 20250311 133400 28928973650 37100 37150 37150 37050 8879
351 20250311 133300 28599545150 37150 37100 37150 37100 1328
352 20250311 133200 28550233300 37150 37150 37200 37100 979
353 20250311 133100 28513855400 37150 37200 37250 37100 777
354 20250311 133000 28484986850 37200 37200 37250 37100 4633
355 20250311 132900 28312828250 37250 37300 37300 37200 1588
356 20250311 132800 28253671900 37300 37300 37300 37250 1482
357 20250311 132700 28198451600 37300 37250 37300 37200 1211
358 20250311 132600 28153332600 37250 37250 37300 37200 2622
359 20250311 132500 28055728550 37250 37300 37300 37200 1476
360 20250311 132400 28000767300 37300 37300 37300 37250 777
361 20250311 132300 27971810800 37300 37300 37350 37250 514
362 20250311 132200 27952640050 37300 37300 37300 37250 627
363 20250311 132100 27929261900 37300 37250 37350 37250 836
364 20250311 132000 27898095775 37250 37300 37350 37250 882
365 20250311 131900 27865173750 37300 37300 37400 37250 507
366 20250311 131800 27846268550 37350 37350 37400 37250 1250
367 20250311 131700 27799602900 37350 37350 37400 37300 1299
368 20250311 131600 27751101700 37350 37350 37350 37300 920
369 20250311 131500 27716767950 37350 37400 37400 37300 525
370 20250311 131400 27697159125 37400 37300 37400 37300 740
371 20250311 131300 27669521025 37350 37300 37350 37300 1015
372 20250311 131200 27631622025 37350 37350 37400 37300 1215
373 20250311 131100 27586243525 37300 37350 37400 37300 1674
374 20250311 131000 27523712925 37350 37350 37350 37300 1363
375 20250311 130900 27472815375 37300 37300 37350 37250 1917
376 20250311 130800 27401306375 37300 37300 37300 37250 431
377 20250311 130700 27385240775 37300 37250 37300 37200 2188
378 20250311 130600 27303790900 37250 37300 37300 37200 869
379 20250311 130500 27271406400 37350 37300 37350 37250 1003
380 20250311 130400 27233978275 37300 37200 37350 37200 3200
381 20250311 130300 27114657775 37250 37250 37250 37200 592
382 20250311 130200 27092621625 37250 37200 37250 37150 1758
383 20250311 130100 27027215375 37200 37200 37250 37150 1645
384 20250311 130000 26966036025 37200 37250 37250 37200 514
385 20250311 125900 26946900875 37250 37250 37250 37200 620
386 20250311 125800 26923822675 37200 37250 37250 37200 911
387 20250311 125700 26889922925 37250 37250 37250 37200 238
388 20250311 125600 26881058675 37250 37200 37250 37150 579
389 20250311 125500 26859504525 37200 37200 37250 37200 510
390 20250311 125400 26840522475 37250 37250 37250 37200 1040
391 20250311 125300 26801792600 37200 37200 37250 37200 1665
392 20250311 125200 26739846600 37200 37200 37200 37150 487
393 20250311 125100 26721739650 37200 37200 37250 37100 953
394 20250311 125000 26686326450 37200 37250 37250 37100 3223
395 20250311 124900 26566536350 37250 37250 37250 37150 573
396 20250311 124800 26545221150 37250 37250 37250 37200 1919
397 20250311 124700 26473818900 37250 37200 37250 37200 607
398 20250311 124600 26451220850 37200 37250 37250 37200 434
399 20250311 124500 26435064500 37200 37200 37250 37200 712
400 20250311 124400 26408561000 37200 37150 37250 37150 1086
401 20250311 124300 26368191350 37200 37200 37200 37150 993
402 20250311 124200 26331285200 37150 37250 37250 37150 1303
403 20250311 124100 26282858300 37250 37200 37250 37150 2098
404 20250311 124000 26204800950 37200 37325 37350 37200 2301
405 20250311 123900 26119066450 37350 37350 37350 37300 898
406 20250311 123800 26085558050 37350 37300 37350 37300 518
407 20250311 123700 26066228500 37350 37350 37350 37300 897
408 20250311 123600 26032749100 37300 37300 37350 37250 723
409 20250311 123500 26005785600 37300 37300 37300 37250 668
410 20250311 123400 25980891300 37300 37300 37300 37250 416
411 20250311 123300 25965376400 37250 37250 37300 37200 366
412 20250311 123200 25951735800 37250 37300 37300 37200 898
413 20250311 123100 25918283050 37250 37250 37300 37250 1905
414 20250311 123000 25847231350 37300 37250 37300 37200 766
415 20250311 122900 25818684450 37250 37300 37300 37250 698
416 20250311 122800 25792671550 37250 37250 37300 37200 1137
417 20250311 122700 25750303250 37250 37300 37350 37250 721
418 20250311 122600 25723417200 37300 37350 37350 37200 3072
419 20250311 122500 25608943500 37300 37250 37350 37250 1878
420 20250311 122400 25538875550 37300 37300 37350 37250 2890
421 20250311 122300 25431087750 37300 37300 37300 37250 562
422 20250311 122200 25410143850 37300 37200 37300 37200 2152
423 20250311 122100 25329960250 37250 37250 37250 37200 1091
424 20250311 122000 25289349300 37200 37225 37250 37200 571
425 20250311 121900 25268098500 37250 37200 37250 37200 396
426 20250311 121800 25253359450 37250 37225 37250 37200 554
427 20250311 121700 25232727100 37225 37200 37250 37175 709
428 20250311 121600 25206335525 37200 37200 37250 37150 518
429 20250311 121500 25187069525 37200 37150 37250 37150 513
430 20250311 121400 25167991400 37150 37200 37250 37150 700
431 20250311 121300 25141956700 37200 37200 37250 37100 2683
432 20250311 121200 25042299900 37200 37250 37250 37200 671
433 20250311 121100 25017332400 37200 37200 37250 37150 2104
434 20250311 121000 24939033200 37200 37200 37250 37200 477
435 20250311 120900 24921271225 37200 37200 37250 37200 1149
436 20250311 120800 24878497825 37200 37150 37250 37150 744
437 20250311 120700 24850820825 37200 37200 37200 37150 877
438 20250311 120600 24818219025 37200 37200 37200 37150 656
439 20250311 120500 24793835425 37200 37200 37250 37150 1069
440 20250311 120400 24754058375 37150 37150 37200 37150 1226
441 20250311 120300 24708494075 37150 37150 37200 37150 516
442 20250311 120200 24689309475 37200 37100 37200 37050 2820
443 20250311 120100 24584709025 37050 37100 37100 37050 1095
444 20250311 120000 24544132275 37050 37100 37100 37050 922
445 20250311 115900 24509941775 37100 37150 37150 37050 3369
446 20250311 115800 24384921625 37200 37150 37200 37150 412
447 20250311 115700 24369606125 37200 37150 37200 37100 358
448 20250311 115600 24356304275 37200 37150 37200 37050 551
449 20250311 115500 24335846875 37100 37100 37150 37050 436
450 20250311 115400 24319669975 37050 37100 37150 37050 1085
451 20250311 115300 24279439675 37050 37050 37150 37000 2303
452 20250311 115200 24194093975 37000 37050 37050 37000 589
453 20250311 115100 24172291225 37050 37050 37150 37000 3050
454 20250311 115000 24059315375 37000 37150 37150 37000 1091
455 20250311 114900 24018888275 37150 37150 37150 37050 923
456 20250311 114800 23984631225 37100 37100 37150 37100 979
457 20250311 114700 23948290975 37100 37100 37150 37100 344
458 20250311 114600 23935516975 37150 37100 37150 37100 561
459 20250311 114500 23914688425 37100 37150 37150 37100 502
460 20250311 114400 23896055975 37150 37150 37150 37050 606
461 20250311 114300 23873557775 37150 37125 37150 37050 1176
462 20250311 114200 23829923775 37100 37200 37225 37100 1507
463 20250311 114100 23773900725 37200 37225 37250 37200 1088
464 20250311 114000 23733417150 37250 37200 37250 37150 1565
465 20250311 113900 23675207600 37200 37200 37200 37150 477
466 20250311 113800 23657472250 37150 37200 37200 37150 1117
467 20250311 113700 23615938850 37200 37100 37200 37100 666
468 20250311 113600 23591186100 37150 37200 37200 37100 851
469 20250311 113500 23559556425 37200 37200 37250 37150 1404
470 20250311 113400 23507351225 37200 37175 37200 37150 1793
471 20250311 113300 23440662950 37200 37150 37200 37100 2341
472 20250311 113200 23353672350 37150 37100 37200 37050 2725
473 20250311 113100 23252482200 37100 37050 37150 37000 4024
474 20250311 113000 23103254650 37000 37000 37050 36950 1590
475 20250311 112900 23044423700 37000 37000 37000 36950 842
476 20250311 112800 23013294850 37000 36950 37000 36950 964
477 20250311 112700 22977644950 36900 37000 37000 36900 1299
478 20250311 112600 22929640700 37000 37050 37050 36950 3434
479 20250311 112500 22802660225 37050 37050 37050 37000 846
480 20250311 112400 22771329425 37050 37050 37050 37000 1230
481 20250311 112300 22725783925 37050 37050 37050 37000 749
482 20250311 112200 22698043525 37050 37050 37050 37000 1099
483 20250311 112100 22657361825 37050 37100 37100 37000 891
484 20250311 112000 22624351075 37050 37050 37100 37050 835
485 20250311 111900 22593397125 37000 37100 37100 37000 915
486 20250311 111800 22559506150 37000 37000 37100 37000 1885
487 20250311 111700 22489707150 37000 37050 37050 37000 1014
488 20250311 111600 22452171050 37000 37000 37050 36950 1067
489 20250311 111500 22412686300 37050 37000 37050 36950 1612
490 20250311 111400 22353009950 37000 36950 37000 36900 1298
491 20250311 111300 22305043000 36900 36950 36950 36900 748
492 20250311 111200 22277424800 36950 36950 36950 36900 1515
493 20250311 111100 22221463800 36900 36950 36950 36850 1745
494 20250311 111000 22157056350 36950 36900 36950 36850 931
495 20250311 110900 22122720750 36900 36900 37000 36900 4814
496 20250311 110800 21944816700 36850 36900 36900 36850 1405
497 20250311 110700 21893036150 36900 36850 36900 36800 3069
498 20250311 110600 21779881075 36800 36800 36850 36700 652
499 20250311 110500 21755878775 36700 36800 36800 36700 851
500 20250311 110400 21724615300 36800 36750 36800 36700 2097
501 20250311 110300 21647582000 36700 36750 36800 36700 1457
502 20250311 110200 21594060850 36700 36750 36800 36700 1503
503 20250311 110100 21538833000 36750 36800 36850 36750 1117
504 20250311 110000 21497758650 36850 36750 36900 36700 2925
505 20250311 105900 21390142600 36750 36750 36750 36650 1465
506 20250311 105800 21336365300 36750 36700 36750 36700 814
507 20250311 105700 21306466850 36700 36650 36750 36650 644
508 20250311 105600 21282825800 36700 36800 36800 36650 1662
509 20250311 105500 21221791375 36750 36800 36800 36700 1883
510 20250311 105400 21152584875 36750 36850 36850 36750 2173
511 20250311 105300 21072647350 36800 36750 36850 36700 4389
512 20250311 105200 20911256300 36750 36700 36800 36700 2726
513 20250311 105100 20811058200 36750 36650 36750 36650 766
514 20250311 105000 20782956000 36700 36700 36700 36600 2408
515 20250311 104900 20694645475 36700 36550 36700 36550 690
516 20250311 104800 20669371725 36600 36650 36700 36500 14570
517 20250311 104700 20136352225 36650 36700 36750 36650 955
518 20250311 104600 20101309425 36700 36750 36750 36700 1053
519 20250311 104500 20062651725 36700 36750 36750 36700 876
520 20250311 104400 20030487825 36700 36700 36750 36650 2105
521 20250311 104300 19953232000 36750 36700 36750 36650 596
522 20250311 104200 19931353150 36700 36750 36800 36650 8999
523 20250311 104100 19601259400 36800 36800 36800 36750 952
524 20250311 104000 19566256425 36750 36750 36800 36700 560
525 20250311 103900 19545668625 36750 36750 36750 36700 691
526 20250311 103800 19520293175 36700 36850 36850 36700 4937
527 20250311 103700 19338748125 36850 36800 36850 36750 1385
528 20250311 103600 19287744375 36750 36800 36800 36700 842
529 20250311 103500 19256777025 36750 36750 36800 36700 1353
530 20250311 103400 19207056425 36700 36750 36800 36700 905
531 20250311 103300 19173820225 36800 36800 36850 36700 3183
532 20250311 103200 19056799025 36800 36900 36900 36800 1358
533 20250311 103100 19006758575 36850 36750 36900 36750 1004
534 20250311 103000 18969784725 36750 36800 36850 36700 1867
535 20250311 102900 18901147275 36800 36700 36800 36700 1245
536 20250311 102800 18855367450 36700 36700 36750 36700 561
537 20250311 102700 18834771350 36700 36700 36750 36650 1512
538 20250311 102600 18779272100 36700 36700 36750 36650 1232
539 20250311 102500 18734067500 36700 36750 36800 36550 7041
540 20250311 102400 18476115250 36700 36750 36850 36700 407
541 20250311 102300 18461165250 36650 36750 36800 36650 2704
542 20250311 102200 18361914350 36750 36650 36800 36650 2291
543 20250311 102100 18277839800 36650 36650 36650 36550 6441
544 20250311 102000 18042217950 36700 36600 36700 36550 3549
545 20250311 101900 17912294850 36550 36700 36750 36550 6356
546 20250311 101800 17679391450 36600 36675 36700 36550 3437
547 20250311 101700 17553535775 36700 36700 36750 36550 9902
548 20250311 101600 17190818425 36700 36750 36800 36700 1816
549 20250311 101500 17124118225 36750 36800 36850 36750 1446
550 20250311 101400 17070925875 36800 36850 36950 36800 4407
551 20250311 101300 16908603025 36850 36800 36850 36750 979
552 20250311 101200 16872585025 36850 36900 36925 36750 2167
553 20250311 101100 16792742675 36900 36750 36950 36750 2947
554 20250311 101000 16684268200 36750 36850 36850 36750 799
555 20250311 100900 16654869550 36850 36850 36850 36750 2679
556 20250311 100800 16556269325 36850 36750 36850 36700 3504
557 20250311 100700 16427557325 36800 36900 36900 36750 4904
558 20250311 100600 16247162925 36950 36850 36950 36750 1708
559 20250311 100500 16184156850 36900 36750 36950 36550 16131
560 20250311 100400 15592280100 36700 36800 36800 36700 3397
561 20250311 100300 15467435350 36750 36800 36850 36700 12938
562 20250311 100200 14992012850 36850 37000 37000 36800 6438
563 20250311 100100 14754906000 36950 37000 37000 36900 5462
564 20250311 100000 14553172525 36950 37050 37100 36950 3780
565 20250311 095900 14413253275 37050 36950 37050 36950 3300
566 20250311 095800 14291210325 36950 36950 37000 36900 2563
567 20250311 095700 14196579225 36950 36850 36950 36800 6157
568 20250311 095600 13969602725 36800 36900 36950 36800 9600
569 20250311 095500 13615867750 36900 36900 36950 36850 6979
570 20250311 095400 13358456400 36950 37100 37150 36900 12248
571 20250311 095300 12905297025 37100 37050 37150 37000 5840
572 20250311 095200 12688765025 37050 37150 37200 36950 34670
573 20250311 095100 11404786150 37200 37300 37350 37150 12461
574 20250311 095000 10940534775 37350 37400 37400 37300 7776
575 20250311 094900 10650227275 37400 37450 37450 37350 7415
576 20250311 094800 10372958575 37450 37500 37600 37400 5068
577 20250311 094700 10183102000 37500 37550 37600 37450 4466
578 20250311 094600 10015577200 37550 37600 37600 37550 1431
579 20250311 094500 9961785950 37600 37550 37650 37550 3260
580 20250311 094400 9839253300 37600 37500 37650 37500 1588
581 20250311 094300 9779602600 37550 37450 37550 37450 1884
582 20250311 094200 9708962900 37450 37500 37550 37450 3258
583 20250311 094100 9586852200 37550 37700 37750 37500 6699
584 20250311 094000 9335094925 37750 37700 37750 37700 1502
585 20250311 093900 9278426225 37700 37750 37750 37700 726
586 20250311 093800 9251039300 37750 37700 37750 37700 1831
587 20250311 093700 9181946975 37750 37700 37750 37700 680
588 20250311 093600 9156308775 37700 37650 37700 37600 1121
589 20250311 093500 9114123475 37650 37750 37800 37650 1742
590 20250311 093400 9048452025 37750 37750 37800 37700 602
591 20250311 093300 9025735425 37800 37800 37850 37700 2433
592 20250311 093200 8933832125 37800 37750 37850 37650 3124
593 20250311 093100 8815840775 37750 37750 37800 37700 2616
594 20250311 093000 8717034700 37750 37700 37800 37650 4114
595 20250311 092900 8561846800 37650 37650 37750 37550 2179
596 20250311 092800 8479798100 37650 37350 37650 37350 6856
597 20250311 092700 8223300850 37500 37500 37575 37350 15166
598 20250311 092600 7655738750 37550 37700 37750 37500 5113
599 20250311 092500 7463493400 37700 37725 37750 37600 2582
600 20250311 092400 7366216250 37750 37850 37850 37650 3815
601 20250311 092300 7222199325 37800 37950 37950 37800 2918
602 20250311 092200 7111626525 37950 37800 38000 37800 3821
603 20250311 092100 6966742700 37800 37600 37800 37600 4107
604 20250311 092000 6811983875 37600 37500 37600 37500 4467
605 20250311 091900 6644393175 37500 37600 37600 37500 4290
606 20250311 091800 6483366650 37600 37600 37850 37500 10717
607 20250311 091700 6080716300 37650 37750 37750 37550 9704
608 20250311 091600 5715546400 37750 37850 37900 37750 7901
609 20250311 091500 5416749275 37900 37850 37950 37800 2043
610 20250311 091400 5339380825 37800 38100 38150 37800 7293
611 20250311 091300 5062323825 38100 38100 38175 38050 7309
612 20250311 091200 4783835375 38050 38000 38250 38000 4912
613 20250311 091100 4596761175 38000 38250 38300 38000 5861
614 20250311 091000 4373328275 38300 38200 38450 38200 13748
615 20250311 090900 3846550825 38200 38100 38250 38050 6271
616 20250311 090800 3607357275 38100 38250 38250 38050 6253
617 20250311 090700 3368950125 38200 38300 38350 38150 7736
618 20250311 090600 3073051000 38300 38200 38300 38000 13426
619 20250311 090500 2560669200 38250 37900 38250 37850 7170
620 20250311 090400 2287241400 37900 37800 38050 37750 8177
621 20250311 090300 1977042000 37775 37700 37900 37650 7680
622 20250311 090200 1687001450 37750 37750 37900 37600 6119
623 20250311 090100 1455856250 37750 37700 37900 37550 7673
624 20250311 090000 1166521850 37600 37500 38000 37450 29889

1
036460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,296884,92313000,11370657200,3535587900000,0.32
20250306,295169,92313000,11688692400,3655594800000,0.32
20250305,296936,92313000,11907133600,3701751300000,0.32
20250304,282939,92313000,10058481450,3281727150000,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 296884 92313000 11370657200 3535587900000 0.32
3 20250306 295169 92313000 11688692400 3655594800000 0.32
4 20250305 296936 92313000 11907133600 3701751300000 0.32
5 20250304 282939 92313000 10058481450 3281727150000 0.31