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
036530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192200,750398050,31050,31050,31050,31050,266
20250311,192100,750398050,31050,31050,31050,31050,0
20250311,192000,750398050,31050,31050,31050,31050,0
20250311,191900,750398050,31050,31050,31050,31050,0
20250311,191800,750398050,31050,31050,31050,31050,0
20250311,191700,750398050,31050,31050,31050,31050,0
20250311,191600,750398050,31050,31050,31050,31050,0
20250311,191500,750398050,31050,31050,31050,31050,0
20250311,191400,750398050,31050,31050,31050,31050,0
20250311,191300,750398050,31050,31050,31050,31050,0
20250311,191200,750398050,31050,31050,31050,31050,0
20250311,191100,750398050,31050,31050,31050,31050,0
20250311,191000,750398050,31050,31050,31050,31050,0
20250311,190900,750398050,31050,31050,31050,31050,0
20250311,190800,750398050,31050,31050,31050,31050,0
20250311,190700,750398050,31050,31050,31050,31050,0
20250311,190600,750398050,31050,31050,31050,31050,0
20250311,190500,750398050,31050,31050,31050,31050,0
20250311,190400,750398050,31050,31050,31050,31050,0
20250311,190300,750398050,31050,31050,31050,31050,0
20250311,190200,750398050,31050,31050,31050,31050,0
20250311,190100,750398050,31050,31050,31050,31050,0
20250311,190000,750398050,31050,31050,31050,31050,0
20250311,185900,750398050,31050,31050,31050,31050,0
20250311,185800,750398050,31050,31050,31050,31050,0
20250311,185700,750398050,31050,31050,31050,31050,0
20250311,185600,750398050,31050,31050,31050,31050,0
20250311,185500,750398050,31050,31050,31050,31050,0
20250311,185400,750398050,31050,31050,31050,31050,0
20250311,185300,750398050,31050,31050,31050,31050,0
20250311,185200,750398050,31050,31050,31050,31050,266
20250311,185100,750398050,31050,31050,31050,31050,0
20250311,185000,750398050,31050,31050,31050,31050,0
20250311,184900,750398050,31050,31050,31050,31050,0
20250311,184800,750398050,31050,31050,31050,31050,0
20250311,184700,750398050,31050,31050,31050,31050,0
20250311,184600,750398050,31050,31050,31050,31050,0
20250311,184500,750398050,31050,31050,31050,31050,0
20250311,184400,750398050,31050,31050,31050,31050,0
20250311,184300,750398050,31050,31050,31050,31050,0
20250311,184200,750398050,31050,31050,31050,31050,0
20250311,184100,750398050,31050,31050,31050,31050,0
20250311,184000,750398050,31050,31050,31050,31050,0
20250311,183900,750398050,31050,31050,31050,31050,0
20250311,183800,750398050,31050,31050,31050,31050,0
20250311,183700,750398050,31050,31050,31050,31050,0
20250311,183600,750398050,31050,31050,31050,31050,0
20250311,183500,750398050,31050,31050,31050,31050,0
20250311,183400,750398050,31050,31050,31050,31050,0
20250311,183300,750398050,31050,31050,31050,31050,0
20250311,183200,750398050,31050,31050,31050,31050,0
20250311,183100,750398050,31050,31050,31050,31050,0
20250311,183000,750398050,31050,31050,31050,31050,0
20250311,182900,750398050,31050,31050,31050,31050,0
20250311,182800,750398050,31050,31050,31050,31050,0
20250311,182700,750398050,31050,31050,31050,31050,0
20250311,182600,750398050,31050,31050,31050,31050,0
20250311,182500,750398050,31050,31050,31050,31050,0
20250311,182400,750398050,31050,31050,31050,31050,0
20250311,182300,750398050,31050,31050,31050,31050,0
20250311,182200,750398050,31050,31050,31050,31050,266
20250311,182100,750398050,31050,31050,31050,31050,0
20250311,182000,750398050,31050,31050,31050,31050,0
20250311,181900,750398050,31050,31050,31050,31050,0
20250311,181800,750398050,31050,31050,31050,31050,0
20250311,181700,750398050,31050,31050,31050,31050,0
20250311,181600,750398050,31050,31050,31050,31050,0
20250311,181500,750398050,31050,31050,31050,31050,0
20250311,181400,750398050,31050,31050,31050,31050,0
20250311,181300,750398050,31050,31050,31050,31050,0
20250311,181200,750398050,31050,31050,31050,31050,0
20250311,181100,750398050,31050,31050,31050,31050,0
20250311,181000,750398050,31050,31050,31050,31050,0
20250311,180900,750398050,31050,31050,31050,31050,0
20250311,180800,750398050,31050,31050,31050,31050,0
20250311,180700,750398050,31050,31050,31050,31050,0
20250311,180600,750398050,31050,31050,31050,31050,0
20250311,180500,750398050,31050,31050,31050,31050,0
20250311,180400,750398050,31050,31050,31050,31050,0
20250311,180300,750398050,31050,31050,31050,31050,0
20250311,180200,750398050,31050,31050,31050,31050,0
20250311,180100,750398050,31050,31050,31050,31050,0
20250311,180000,750398050,31050,31050,31050,31050,0
20250311,175900,750398050,31050,31050,31050,31050,0
20250311,175800,750398050,31050,31050,31050,31050,0
20250311,175700,750398050,31050,31050,31050,31050,0
20250311,175600,750398050,31050,31050,31050,31050,0
20250311,175500,750398050,31050,31050,31050,31050,0
20250311,175400,750398050,31050,31050,31050,31050,0
20250311,175300,750398050,31050,31050,31050,31050,0
20250311,175200,750398050,31050,31050,31050,31050,266
20250311,175100,750398050,31050,31050,31050,31050,0
20250311,175000,750398050,31050,31050,31050,31050,0
20250311,174900,750398050,31050,31050,31050,31050,0
20250311,174800,750398050,31050,31050,31050,31050,0
20250311,174700,750398050,31050,31050,31050,31050,0
20250311,174600,750398050,31050,31050,31050,31050,0
20250311,174500,750398050,31050,31050,31050,31050,0
20250311,174400,750398050,31050,31050,31050,31050,0
20250311,174300,750398050,31050,31050,31050,31050,0
20250311,174200,750398050,31050,31050,31050,31050,0
20250311,174100,750398050,31050,31050,31050,31050,0
20250311,174000,750398050,31050,31050,31050,31050,0
20250311,173900,750398050,31050,31050,31050,31050,0
20250311,173800,750398050,31050,31050,31050,31050,0
20250311,173700,750398050,31050,31050,31050,31050,0
20250311,173600,750398050,31050,31050,31050,31050,0
20250311,173500,750398050,31050,31050,31050,31050,0
20250311,173400,750398050,31050,31050,31050,31050,0
20250311,173300,750398050,31050,31050,31050,31050,0
20250311,173200,750398050,31050,31050,31050,31050,0
20250311,173100,750398050,31050,31050,31050,31050,0
20250311,173000,750398050,31050,31050,31050,31050,0
20250311,172900,750398050,31050,31050,31050,31050,0
20250311,172800,750398050,31050,31050,31050,31050,0
20250311,172700,750398050,31050,31050,31050,31050,0
20250311,172600,750398050,31050,31050,31050,31050,0
20250311,172500,750398050,31050,31050,31050,31050,0
20250311,172400,750398050,31050,31050,31050,31050,0
20250311,172300,750398050,31050,31050,31050,31050,0
20250311,172200,750398050,31050,31050,31050,31050,266
20250311,172100,750398050,31050,31050,31050,31050,0
20250311,172000,750398050,31050,31050,31050,31050,0
20250311,171900,750398050,31050,31050,31050,31050,0
20250311,171800,750398050,31050,31050,31050,31050,0
20250311,171700,750398050,31050,31050,31050,31050,0
20250311,171600,750398050,31050,31050,31050,31050,0
20250311,171500,750398050,31050,31050,31050,31050,0
20250311,171400,750398050,31050,31050,31050,31050,0
20250311,171300,750398050,31050,31050,31050,31050,0
20250311,171200,750398050,31050,31050,31050,31050,0
20250311,171100,750398050,31050,31050,31050,31050,0
20250311,171000,750398050,31050,31050,31050,31050,0
20250311,170900,750398050,31050,31050,31050,31050,0
20250311,170800,750398050,31050,31050,31050,31050,0
20250311,170700,750398050,31050,31050,31050,31050,0
20250311,170600,750398050,31050,31050,31050,31050,0
20250311,170500,750398050,31050,31050,31050,31050,0
20250311,170400,750398050,31050,31050,31050,31050,0
20250311,170300,750398050,31050,31050,31050,31050,0
20250311,170200,750398050,31050,31050,31050,31050,0
20250311,170100,750398050,31050,31050,31050,31050,0
20250311,170000,750398050,31050,31050,31050,31050,0
20250311,165900,750398050,31050,31050,31050,31050,0
20250311,165800,750398050,31050,31050,31050,31050,0
20250311,165700,750398050,31050,31050,31050,31050,0
20250311,165600,750398050,31050,31050,31050,31050,0
20250311,165500,750398050,31050,31050,31050,31050,0
20250311,165400,750398050,31050,31050,31050,31050,0
20250311,165300,750398050,31050,31050,31050,31050,0
20250311,165200,750398050,31050,31050,31050,31050,266
20250311,165100,750398050,31050,31050,31050,31050,0
20250311,165000,750398050,31050,31050,31050,31050,0
20250311,164900,750398050,31050,31050,31050,31050,0
20250311,164800,750398050,31050,31050,31050,31050,0
20250311,164700,750398050,31050,31050,31050,31050,0
20250311,164600,750398050,31050,31050,31050,31050,0
20250311,164500,750398050,31050,31050,31050,31050,0
20250311,164400,750398050,31050,31050,31050,31050,0
20250311,164300,750398050,31050,31050,31050,31050,0
20250311,164200,750398050,31050,31050,31050,31050,0
20250311,164100,750398050,31050,31050,31050,31050,0
20250311,164000,750398050,31050,31050,31050,31050,0
20250311,163900,750398050,31050,31050,31050,31050,0
20250311,163800,750398050,31050,31050,31050,31050,0
20250311,163700,750398050,31050,31050,31050,31050,0
20250311,163600,750398050,31050,31050,31050,31050,0
20250311,163500,750398050,31050,31050,31050,31050,0
20250311,163400,750398050,31050,31050,31050,31050,0
20250311,163300,750398050,31050,31050,31050,31050,0
20250311,163200,750398050,31050,31050,31050,31050,0
20250311,163100,750398050,31050,31050,31050,31050,0
20250311,163000,750398050,31050,31050,31050,31050,0
20250311,162900,750398050,31050,31050,31050,31050,0
20250311,162800,750398050,31050,31050,31050,31050,0
20250311,162700,750398050,31050,31050,31050,31050,0
20250311,162600,750398050,31050,31050,31050,31050,0
20250311,162500,750398050,31050,31050,31050,31050,0
20250311,162400,750398050,31050,31050,31050,31050,0
20250311,162300,750398050,31050,31050,31050,31050,0
20250311,162200,750398050,31050,31050,31050,31050,266
20250311,162100,750398050,31050,31050,31050,31050,0
20250311,162000,750398050,31050,31050,31050,31050,0
20250311,161900,750398050,31050,31050,31050,31050,0
20250311,161800,750398050,31050,31050,31050,31050,0
20250311,161700,750398050,31050,31050,31050,31050,0
20250311,161600,750398050,31050,31050,31050,31050,0
20250311,161500,750398050,31050,31050,31050,31050,0
20250311,161400,750398050,31050,31050,31050,31050,0
20250311,161300,750398050,31050,31050,31050,31050,0
20250311,161200,750398050,31050,31050,31050,31050,0
20250311,161100,750398050,31050,31050,31050,31050,0
20250311,161000,750398050,31050,31050,31050,31050,0
20250311,160900,750398050,31050,31050,31050,31050,0
20250311,160800,750398050,31050,31050,31050,31050,0
20250311,160700,750398050,31050,31050,31050,31050,0
20250311,160600,750398050,31050,31050,31050,31050,0
20250311,160500,750398050,31050,31050,31050,31050,0
20250311,160400,750398050,31050,31050,31050,31050,0
20250311,160300,750398050,31050,31050,31050,31050,0
20250311,160200,750398050,31050,31050,31050,31050,0
20250311,160100,750398050,31050,31050,31050,31050,0
20250311,160000,750398050,31050,31050,31050,31050,0
20250311,155900,750398050,31050,31050,31050,31050,0
20250311,155800,750398050,31050,31050,31050,31050,0
20250311,155700,750398050,31050,31050,31050,31050,0
20250311,155600,750398050,31050,31050,31050,31050,0
20250311,155500,750398050,31050,31050,31050,31050,0
20250311,155400,750398050,31050,31050,31050,31050,0
20250311,155300,750398050,31050,31050,31050,31050,0
20250311,155200,750398050,31050,31050,31050,31050,266
20250311,155100,750398050,31050,31050,31050,31050,0
20250311,155000,750398050,31050,31050,31050,31050,0
20250311,154900,750398050,31050,31050,31050,31050,0
20250311,154800,750398050,31050,31050,31050,31050,0
20250311,154700,750398050,31050,31050,31050,31050,0
20250311,154600,750398050,31050,31050,31050,31050,0
20250311,154500,750398050,31050,31050,31050,31050,0
20250311,154400,750398050,31050,31050,31050,31050,0
20250311,154300,750398050,31050,31050,31050,31050,0
20250311,154200,750398050,31050,31050,31050,31050,0
20250311,154100,750398050,31050,31050,31050,31050,0
20250311,154000,750398050,31050,31050,31050,31050,0
20250311,153900,750398050,31050,31050,31050,31050,0
20250311,153800,750398050,31050,31050,31050,31050,0
20250311,153700,750398050,31050,31050,31050,31050,0
20250311,153600,750398050,31050,31050,31050,31050,0
20250311,153500,750398050,31050,31050,31050,31050,0
20250311,153400,750398050,31050,31050,31050,31050,0
20250311,153300,750398050,31050,31050,31050,31050,0
20250311,153200,750398050,31050,31050,31050,31050,0
20250311,153100,750398050,31050,31050,31050,31050,0
20250311,153000,750398050,31050,31050,31050,31050,266
20250311,152900,742138750,31100,31100,31100,31100,0
20250311,152800,742138750,31100,31100,31100,31100,0
20250311,152700,742138750,31100,31100,31100,31100,0
20250311,152600,742138750,31100,31100,31100,31100,0
20250311,152500,742138750,31100,31100,31100,31100,0
20250311,152400,742138750,31100,31100,31100,31100,0
20250311,152300,742138750,31100,31100,31100,31100,0
20250311,152200,742138750,31100,31100,31100,31100,0
20250311,152100,742138750,31100,31100,31100,31100,0
20250311,152000,742138750,31100,31100,31100,31100,0
20250311,151900,742138750,31100,30900,31100,30900,46
20250311,151800,740710950,30850,30750,30850,30750,35
20250311,151700,739631700,30850,30750,30850,30750,62
20250311,151600,737725100,30750,30750,30750,30750,59
20250311,151500,735910850,30750,30750,30750,30750,105
20250311,151400,732682100,30800,30750,30900,30750,143
20250311,151300,728276850,30750,30750,30750,30750,104
20250311,151200,725078850,30750,30750,30750,30750,104
20250311,151100,721880850,30750,30800,30850,30750,107
20250311,151000,718587300,30750,30750,30800,30750,105
20250311,150900,715356350,30700,30650,30850,30650,214
20250311,150800,708785150,30650,30650,30650,30650,103
20250311,150700,705628200,30650,30650,30700,30650,108
20250311,150600,702317900,30650,30650,30650,30650,60
20250311,150500,700478900,30650,30650,30650,30650,104
20250311,150400,697291300,30650,30700,30700,30650,255
20250311,150300,689468050,30700,30750,30750,30700,260
20250311,150200,681485700,30650,30650,30750,30650,120
20250311,150100,677804050,30650,30750,30750,30650,365
20250311,150000,666596200,30800,30850,30850,30650,1059
20250311,145900,634087950,30800,30800,30800,30800,105
20250311,145800,630853950,31000,30850,31000,30800,148
20250311,145700,626290950,30800,30800,30850,30800,104
20250311,145600,623086950,30850,30850,30850,30850,104
20250311,145500,619878550,30800,30900,30900,30800,98
20250311,145400,616855700,30900,30850,30950,30850,111
20250311,145300,613428450,30850,30900,30900,30850,123
20250311,145200,609631800,30900,30900,30900,30850,118
20250311,145100,605989450,30900,30900,30950,30900,73
20250311,145000,603733450,30900,30950,30950,30900,118
20250311,144900,600083500,30950,31100,31100,30950,110
20250311,144800,596678100,30950,30900,31000,30900,124
20250311,144700,592841650,30850,30850,30950,30850,129
20250311,144600,588857850,30850,30900,30900,30850,370
20250311,144500,577442050,30850,30800,30850,30800,65
20250311,144400,575437850,30800,30900,30900,30800,148
20250311,144300,570873650,30900,30900,30900,30800,100
20250311,144200,567788850,30900,30850,30900,30750,118
20250311,144100,564155500,30900,30850,31050,30850,80
20250311,144000,561685900,30800,30800,30850,30800,124
20250311,143900,557865900,30900,30800,31050,30800,135
20250311,143800,553699050,30850,30850,31000,30800,152
20250311,143700,549004650,31000,30900,31000,30800,132
20250311,143600,544935150,30900,30900,30900,30850,80
20250311,143500,542464000,30850,30900,31000,30850,105
20250311,143400,539221600,31050,30900,31050,30850,91
20250311,143300,536407950,30850,30850,30900,30850,100
20250311,143200,533322400,30850,31050,31050,30850,1330
20250311,143100,492222000,31100,30900,31100,30900,174
20250311,143000,486841350,30900,30950,30950,30900,232
20250311,142900,479670400,30950,31000,31000,30900,264
20250311,142800,471504550,30950,31150,31150,30950,148
20250311,142700,466916100,31150,31150,31200,31100,274
20250311,142600,458383950,31250,31250,31250,31250,230
20250311,142500,451196450,31250,31300,31350,31250,393
20250311,142400,438896100,31300,31300,31300,31300,17
20250311,142300,438364000,31300,31300,31300,31300,0
20250311,142200,438364000,31300,31300,31300,31300,0
20250311,142100,438364000,31300,31300,31300,31300,0
20250311,142000,438364000,31300,31300,31300,31300,0
20250311,141900,438364000,31300,31300,31300,31300,0
20250311,141800,438364000,31300,31300,31300,31300,0
20250311,141700,438364000,31300,31300,31300,31300,0
20250311,141600,438364000,31300,31300,31300,31300,99
20250311,141500,435265300,31300,31300,31300,31300,48
20250311,141400,433762900,31300,31300,31300,31300,81
20250311,141300,431227600,31300,31300,31300,31300,0
20250311,141200,431227600,31300,31300,31300,31300,18
20250311,141100,430664200,31300,31300,31300,31300,33
20250311,141000,429631300,31300,31300,31300,31300,49
20250311,140900,428097600,31300,31300,31300,31300,64
20250311,140800,426094400,31300,31300,31300,31300,304
20250311,140700,416579200,31250,31250,31250,31250,120
20250311,140600,412829200,31200,31250,31250,31200,8
20250311,140500,412579250,31250,31250,31250,31250,64
20250311,140400,410579250,31250,31250,31250,31250,14
20250311,140300,410141750,31150,31250,31250,31150,53
20250311,140200,408489500,31200,31250,31250,31200,20
20250311,140100,407865050,31250,31250,31250,31250,10
20250311,140000,407552550,31250,31250,31250,31250,0
20250311,135900,407552550,31250,31250,31250,31250,16
20250311,135800,407052550,31250,31250,31250,31250,12
20250311,135700,406677550,31150,31250,31250,31150,35
20250311,135600,405585800,31250,31250,31250,31250,0
20250311,135500,405585800,31250,31250,31250,31250,15
20250311,135400,405117050,31250,31250,31250,31250,15
20250311,135300,404648300,31200,31200,31200,31200,63
20250311,135200,402682700,31250,31250,31250,31250,16
20250311,135100,402182700,31250,31250,31250,31250,6
20250311,135000,401995200,31250,31250,31250,31250,16
20250311,134900,401495200,31250,31250,31250,31250,6
20250311,134800,401307700,31250,31250,31250,31250,13
20250311,134700,400901450,31250,31250,31250,31250,6
20250311,134600,400713950,31250,31250,31250,31250,19
20250311,134500,400120200,31250,31250,31250,31250,0
20250311,134400,400120200,31250,31250,31250,31250,31
20250311,134300,399151450,31250,31250,31250,31250,0
20250311,134200,399151450,31250,31250,31250,31250,49
20250311,134100,397620200,31250,31250,31250,31250,0
20250311,134000,397620200,31250,31250,31250,31250,14
20250311,133900,397182700,31250,31250,31250,31250,0
20250311,133800,397182700,31250,31250,31250,31250,35
20250311,133700,396088950,31250,31250,31250,31250,6
20250311,133600,395901450,31250,31250,31250,31250,0
20250311,133500,395901450,31250,31250,31250,31250,20
20250311,133400,395276450,31250,31250,31250,31250,0
20250311,133300,395276450,31250,31250,31250,31250,28
20250311,133200,394401450,31300,31300,31300,31300,1
20250311,133100,394370150,31250,31250,31250,31250,11
20250311,133000,394026400,31250,31250,31250,31250,14
20250311,132900,393588900,31250,31250,31250,31250,22
20250311,132800,392901400,31200,31200,31200,31200,0
20250311,132700,392901400,31200,31250,31250,31200,80
20250311,132600,390404050,31250,31250,31250,31250,0
20250311,132500,390404050,31250,31250,31250,31250,0
20250311,132400,390404050,31250,31250,31250,31250,7
20250311,132300,390185300,31250,31250,31250,31250,8
20250311,132200,389935300,31250,31250,31250,31250,15
20250311,132100,389466550,31250,31250,31250,31250,15
20250311,132000,388997800,31250,31250,31250,31250,27
20250311,131900,388154050,31250,31250,31250,31250,0
20250311,131800,388154050,31250,31250,31250,31250,0
20250311,131700,388154050,31250,31250,31250,31250,20
20250311,131600,387529050,31250,31250,31250,31250,0
20250311,131500,387529050,31250,31250,31250,31250,41
20250311,131400,386247800,31350,31300,31350,31300,130
20250311,131300,382172500,31300,31300,31300,31300,0
20250311,131200,382172500,31300,31300,31300,31300,0
20250311,131100,382172500,31300,31250,31300,31250,8
20250311,131000,381922250,31250,31250,31250,31250,7
20250311,130900,381703500,31250,31250,31250,31250,11
20250311,130800,381359750,31250,31250,31250,31250,6
20250311,130700,381172250,31250,31250,31250,31250,17
20250311,130600,380641000,31250,31250,31250,31250,0
20250311,130500,380641000,31250,31250,31250,31250,11
20250311,130400,380297250,31250,31150,31250,31150,33
20250311,130300,379267800,31100,31100,31100,31100,0
20250311,130200,379267800,31100,31100,31100,31100,0
20250311,130100,379267800,31100,31100,31100,31100,0
20250311,130000,379267800,31100,31100,31100,31100,0
20250311,125900,379267800,31100,31100,31100,31100,0
20250311,125800,379267800,31100,31100,31100,31100,0
20250311,125700,379267800,31100,31100,31100,31100,0
20250311,125600,379267800,31100,31100,31100,31100,0
20250311,125500,379267800,31100,31100,31100,31100,0
20250311,125400,379267800,31100,31100,31100,31100,0
20250311,125300,379267800,31100,31100,31100,31100,0
20250311,125200,379267800,31100,31100,31100,31100,10
20250311,125100,378956800,31100,31100,31100,31100,0
20250311,125000,378956800,31100,31150,31150,31100,8
20250311,124900,378707900,31200,31200,31200,31200,14
20250311,124800,378271100,31200,31200,31200,31200,1
20250311,124700,378239900,31100,31100,31100,31100,0
20250311,124600,378239900,31100,31100,31100,31100,0
20250311,124500,378239900,31100,31100,31100,31100,0
20250311,124400,378239900,31100,31100,31100,31100,0
20250311,124300,378239900,31100,31100,31100,31100,0
20250311,124200,378239900,31100,31100,31100,31100,0
20250311,124100,378239900,31100,31100,31100,31100,0
20250311,124000,378239900,31100,31100,31100,31100,0
20250311,123900,378239900,31100,31100,31100,31100,0
20250311,123800,378239900,31100,31100,31100,31100,0
20250311,123700,378239900,31100,31100,31100,31100,0
20250311,123600,378239900,31100,31100,31100,31100,0
20250311,123500,378239900,31100,31100,31100,31100,0
20250311,123400,378239900,31100,31100,31100,31100,0
20250311,123300,378239900,31100,31100,31100,31100,0
20250311,123200,378239900,31100,31100,31100,31100,0
20250311,123100,378239900,31100,31100,31100,31100,0
20250311,123000,378239900,31100,31100,31100,31100,48
20250311,122900,376747100,31150,31150,31150,31150,0
20250311,122800,376747100,31150,31150,31150,31150,0
20250311,122700,376747100,31150,31150,31150,31150,32
20250311,122600,375750300,31150,31150,31150,31150,0
20250311,122500,375750300,31150,31150,31150,31150,0
20250311,122400,375750300,31150,31150,31150,31150,0
20250311,122300,375750300,31150,31150,31150,31150,0
20250311,122200,375750300,31150,31150,31150,31150,3
20250311,122100,375656850,31150,31150,31150,31150,10
20250311,122000,375345350,31200,31200,31200,31200,0
20250311,121900,375345350,31200,31200,31200,31200,0
20250311,121800,375345350,31200,31200,31200,31200,0
20250311,121700,375345350,31200,31200,31200,31200,0
20250311,121600,375345350,31200,31200,31200,31200,6
20250311,121500,375158150,31150,31150,31150,31150,8
20250311,121400,374908950,31050,31050,31050,31050,0
20250311,121300,374908950,31050,31050,31050,31050,20
20250311,121200,374287950,31150,31150,31150,31150,1
20250311,121100,374256800,31050,31050,31050,31050,0
20250311,121000,374256800,31050,31050,31050,31050,0
20250311,120900,374256800,31050,31050,31050,31050,0
20250311,120800,374256800,31050,31050,31050,31050,0
20250311,120700,374256800,31050,31050,31050,31050,0
20250311,120600,374256800,31050,31050,31050,31050,0
20250311,120500,374256800,31050,31050,31050,31050,0
20250311,120400,374256800,31050,31050,31050,31050,19
20250311,120300,373666850,31050,31050,31050,31050,0
20250311,120200,373666850,31050,31050,31050,31050,11
20250311,120100,373325300,31050,31050,31050,31050,10
20250311,120000,373014800,31050,31050,31050,31050,0
20250311,115900,373014800,31050,31100,31100,31050,5
20250311,115800,372859350,31050,31050,31050,31050,0
20250311,115700,372859350,31050,31050,31050,31050,9
20250311,115600,372579900,31050,31050,31050,31050,0
20250311,115500,372579900,31050,31050,31050,31050,1
20250311,115400,372548850,31050,31050,31050,31050,2
20250311,115300,372486750,31050,31050,31050,31050,0
20250311,115200,372486750,31050,31050,31050,31050,0
20250311,115100,372486750,31050,31050,31050,31050,0
20250311,115000,372486750,31050,31050,31050,31050,4
20250311,114900,372362550,31000,31100,31100,31000,510
20250311,114800,356549350,31100,31100,31100,31100,0
20250311,114700,356549350,31100,31100,31100,31100,50
20250311,114600,354994350,31100,31100,31100,31100,0
20250311,114500,354994350,31100,31100,31100,31100,19
20250311,114400,354403450,31150,31100,31150,31100,12
20250311,114300,354029750,31100,31100,31100,31100,3
20250311,114200,353936450,31150,31150,31150,31150,7
20250311,114100,353718400,31100,31100,31100,31100,3
20250311,114000,353625100,31100,31100,31100,31100,4
20250311,113900,353500700,31100,31100,31100,31100,0
20250311,113800,353500700,31100,31100,31150,31100,13
20250311,113700,353096200,31100,31100,31100,31100,1
20250311,113600,353065100,31100,31100,31100,31100,0
20250311,113500,353065100,31100,31100,31100,31100,17
20250311,113400,352536400,31100,31100,31100,31100,5
20250311,113300,352380900,31100,31100,31100,31100,4
20250311,113200,352256500,31100,31100,31100,31100,14
20250311,113100,351821100,31100,31100,31100,31100,5
20250311,113000,351665600,31150,31150,31150,31150,0
20250311,112900,351665600,31150,31150,31150,31150,0
20250311,112800,351665600,31150,31150,31150,31150,0
20250311,112700,351665600,31150,31150,31150,31150,0
20250311,112600,351665600,31150,31150,31150,31150,14
20250311,112500,351229500,31150,31150,31150,31150,0
20250311,112400,351229500,31150,31150,31150,31150,0
20250311,112300,351229500,31150,31150,31150,31150,0
20250311,112200,351229500,31150,31150,31150,31150,7
20250311,112100,351011450,31100,31100,31100,31100,0
20250311,112000,351011450,31100,31100,31100,31100,0
20250311,111900,351011450,31100,31100,31100,31100,7
20250311,111800,350793750,31050,31100,31100,31050,7
20250311,111700,350576100,31100,31100,31150,31100,56
20250311,111600,348833350,31100,31100,31100,31100,0
20250311,111500,348833350,31100,31100,31100,31100,0
20250311,111400,348833350,31100,31100,31100,31100,0
20250311,111300,348833350,31100,31100,31100,31100,0
20250311,111200,348833350,31100,31100,31100,31100,0
20250311,111100,348833350,31100,31100,31100,31100,2
20250311,111000,348771150,31100,31100,31100,31100,1
20250311,110900,348740050,31050,31000,31050,31000,208
20250311,110800,342285650,31000,31000,31000,31000,0
20250311,110700,342285650,31000,31000,31000,31000,216
20250311,110600,335589650,31000,31000,31000,31000,101
20250311,110500,332458650,31000,30950,31000,30950,8
20250311,110400,332210700,30900,30900,30900,30900,3
20250311,110300,332118000,30850,30850,30850,30850,0
20250311,110200,332118000,30850,30950,30950,30850,155
20250311,110100,327330100,30900,30900,30900,30900,6
20250311,110000,327144700,30900,30950,30950,30900,19
20250311,105900,326556850,30900,31000,31000,30900,39
20250311,105800,325350350,31000,31000,31000,31000,1
20250311,105700,325319350,31000,31000,31000,31000,0
20250311,105600,325319350,31000,30900,31000,30900,2151
20250311,105500,258649550,30900,30900,30900,30800,364
20250311,105400,247417900,30950,30950,30950,30950,33
20250311,105300,246396550,31000,31000,31000,31000,58
20250311,105200,244598550,31000,31000,31000,31000,16
20250311,105100,244102550,31000,31000,31000,31000,0
20250311,105000,244102550,31000,31000,31025,31000,53
20250311,104900,242459500,30950,30950,30950,30950,0
20250311,104800,242459500,30950,30950,30950,30950,1
20250311,104700,242428550,30900,30900,30900,30900,0
20250311,104600,242428550,30900,31000,31000,30900,163
20250311,104500,237382600,31000,31000,31000,31000,55
20250311,104400,235677600,31000,31000,31000,31000,0
20250311,104300,235677600,31000,31000,31000,31000,43
20250311,104200,234344600,31000,31000,31000,31000,50
20250311,104100,232794600,31000,31000,31000,31000,143
20250311,104000,228361600,31000,31000,31000,31000,0
20250311,103900,228361600,31000,31050,31050,30950,501
20250311,103800,212829450,31150,31150,31150,31150,0
20250311,103700,212829450,31150,31150,31150,31150,0
20250311,103600,212829450,31150,31150,31150,31150,0
20250311,103500,212829450,31150,31150,31150,31150,0
20250311,103400,212829450,31150,31150,31150,31150,0
20250311,103300,212829450,31150,31100,31150,31100,349
20250311,103200,201973000,31100,31100,31100,31100,50
20250311,103100,200418000,31000,31000,31000,30975,401
20250311,103000,187988250,31050,31000,31050,31000,409
20250311,102900,175292700,31000,31000,31000,31000,122
20250311,102800,171510700,31050,31050,31050,31050,0
20250311,102700,171510700,31050,31000,31050,31000,222
20250311,102600,164622600,31000,31000,31000,31000,43
20250311,102500,163289600,31000,31000,31000,31000,88
20250311,102400,160561600,31000,31000,31000,31000,0
20250311,102300,160561600,31000,31000,31000,31000,20
20250311,102200,159941600,31000,30900,31000,30900,34
20250311,102100,158887900,31000,31000,31000,31000,8
20250311,102000,158639900,30950,30950,30950,30950,75
20250311,101900,156318650,30900,30900,30900,30900,159
20250311,101800,151405550,30900,30900,30900,30900,13
20250311,101700,151003850,30900,30850,30900,30850,96
20250311,101600,148042200,30750,30750,30750,30750,0
20250311,101500,148042200,30750,30750,30750,30750,10
20250311,101400,147734700,30700,30700,30700,30700,167
20250311,101300,142607800,30800,30750,30800,30750,76
20250311,101200,140270350,30700,30750,30750,30650,896
20250311,101100,112783850,30800,30800,30800,30750,98
20250311,101000,109769750,30800,30800,30850,30750,604
20250311,100900,91164050,30850,30850,30850,30800,110
20250311,100800,87773450,30850,30850,30850,30850,0
20250311,100700,87773450,30850,30950,30950,30850,256
20250311,100600,79873550,30950,30950,30950,30950,3
20250311,100500,79780700,31000,31000,31000,31000,39
20250311,100400,78571700,30950,30950,30950,30950,31
20250311,100300,77612250,31000,31000,31000,31000,0
20250311,100200,77612250,31000,31000,31000,31000,52
20250311,100100,76000250,31000,31000,31000,31000,2
20250311,100000,75938250,30950,30950,30950,30950,0
20250311,095900,75938250,30950,31000,31000,30950,71
20250311,095800,73737750,30950,30950,30950,30950,4
20250311,095700,73613950,30950,30900,30950,30900,27
20250311,095600,72779150,30950,31000,31000,30950,24
20250311,095500,72035750,31000,31000,31000,31000,51
20250311,095400,70454750,31000,31000,31000,31000,5
20250311,095300,70299750,30900,30900,30900,30900,3
20250311,095200,70207050,30900,30900,30900,30900,2
20250311,095100,70145250,30850,31000,31000,30850,180
20250311,095000,64579000,31000,31000,31000,31000,12
20250311,094900,64207000,31000,31000,31000,31000,10
20250311,094800,63897000,31000,31000,31000,31000,61
20250311,094700,62006000,31050,31050,31050,31050,10
20250311,094600,61695500,30950,30950,30950,30950,10
20250311,094500,61386000,30950,31050,31050,30950,280
20250311,094400,52713050,31000,31100,31100,31000,13
20250311,094300,52309950,31000,31000,31000,31000,5
20250311,094200,52154950,31050,31050,31050,31050,0
20250311,094100,52154950,31050,31050,31050,31050,11
20250311,094000,51813400,31050,31050,31050,31050,1
20250311,093900,51782350,31000,31000,31000,31000,0
20250311,093800,51782350,31000,31000,31000,31000,32
20250311,093700,50790350,31000,31000,31000,31000,0
20250311,093600,50790350,31000,31000,31000,31000,10
20250311,093500,50480350,31000,31000,31000,31000,83
20250311,093400,47907350,31000,31000,31000,31000,0
20250311,093300,47907350,31000,31000,31000,31000,1
20250311,093200,47876350,30950,30950,30950,30950,52
20250311,093100,46266950,30950,31000,31000,30950,7
20250311,093000,46050200,31000,31000,31000,31000,7
20250311,092900,45833200,30900,31000,31000,30900,16
20250311,092800,45337700,30950,30950,30950,30950,9
20250311,092700,45059150,30900,30900,30900,30900,79
20250311,092600,42618050,30925,30925,30925,30925,10
20250311,092500,42308800,30950,31050,31050,30950,333
20250311,092400,31981100,31050,31100,31100,31050,22
20250311,092300,31297650,31150,31150,31150,31150,0
20250311,092200,31297650,31150,31150,31150,31150,15
20250311,092100,30830400,31150,31150,31150,31150,0
20250311,092000,30830400,31150,31150,31150,31150,28
20250311,091900,29958200,31000,31000,31000,31000,0
20250311,091800,29958200,31000,31050,31050,31000,19
20250311,091700,29369150,31000,31000,31000,31000,0
20250311,091600,29369150,31000,31000,31000,31000,18
20250311,091500,28811150,31000,31000,31000,31000,10
20250311,091400,28501150,31000,31000,31000,31000,8
20250311,091300,28253150,30850,30900,30900,30800,9
20250311,091200,27975450,30950,30950,30950,30950,0
20250311,091100,27975450,30950,30950,30950,30950,0
20250311,091000,27975450,30950,30950,30950,30950,10
20250311,090900,27665950,30900,30900,30900,30900,2
20250311,090800,27604150,31000,31000,31000,31000,1
20250311,090700,27573150,31000,31000,31000,31000,0
20250311,090600,27573150,31000,31000,31000,31000,0
20250311,090500,27573150,31000,30950,31000,30950,100
20250311,090400,24477700,31000,30750,31000,30600,207
20250311,090300,18117200,30750,30750,30750,30750,200
20250311,090200,11967200,30700,31000,31000,30650,43
20250311,090100,10642300,31200,31300,31300,31200,39
20250311,090000,9424500,30500,30500,30500,30500,309
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192200 750398050 31050 31050 31050 31050 266
3 20250311 192100 750398050 31050 31050 31050 31050 0
4 20250311 192000 750398050 31050 31050 31050 31050 0
5 20250311 191900 750398050 31050 31050 31050 31050 0
6 20250311 191800 750398050 31050 31050 31050 31050 0
7 20250311 191700 750398050 31050 31050 31050 31050 0
8 20250311 191600 750398050 31050 31050 31050 31050 0
9 20250311 191500 750398050 31050 31050 31050 31050 0
10 20250311 191400 750398050 31050 31050 31050 31050 0
11 20250311 191300 750398050 31050 31050 31050 31050 0
12 20250311 191200 750398050 31050 31050 31050 31050 0
13 20250311 191100 750398050 31050 31050 31050 31050 0
14 20250311 191000 750398050 31050 31050 31050 31050 0
15 20250311 190900 750398050 31050 31050 31050 31050 0
16 20250311 190800 750398050 31050 31050 31050 31050 0
17 20250311 190700 750398050 31050 31050 31050 31050 0
18 20250311 190600 750398050 31050 31050 31050 31050 0
19 20250311 190500 750398050 31050 31050 31050 31050 0
20 20250311 190400 750398050 31050 31050 31050 31050 0
21 20250311 190300 750398050 31050 31050 31050 31050 0
22 20250311 190200 750398050 31050 31050 31050 31050 0
23 20250311 190100 750398050 31050 31050 31050 31050 0
24 20250311 190000 750398050 31050 31050 31050 31050 0
25 20250311 185900 750398050 31050 31050 31050 31050 0
26 20250311 185800 750398050 31050 31050 31050 31050 0
27 20250311 185700 750398050 31050 31050 31050 31050 0
28 20250311 185600 750398050 31050 31050 31050 31050 0
29 20250311 185500 750398050 31050 31050 31050 31050 0
30 20250311 185400 750398050 31050 31050 31050 31050 0
31 20250311 185300 750398050 31050 31050 31050 31050 0
32 20250311 185200 750398050 31050 31050 31050 31050 266
33 20250311 185100 750398050 31050 31050 31050 31050 0
34 20250311 185000 750398050 31050 31050 31050 31050 0
35 20250311 184900 750398050 31050 31050 31050 31050 0
36 20250311 184800 750398050 31050 31050 31050 31050 0
37 20250311 184700 750398050 31050 31050 31050 31050 0
38 20250311 184600 750398050 31050 31050 31050 31050 0
39 20250311 184500 750398050 31050 31050 31050 31050 0
40 20250311 184400 750398050 31050 31050 31050 31050 0
41 20250311 184300 750398050 31050 31050 31050 31050 0
42 20250311 184200 750398050 31050 31050 31050 31050 0
43 20250311 184100 750398050 31050 31050 31050 31050 0
44 20250311 184000 750398050 31050 31050 31050 31050 0
45 20250311 183900 750398050 31050 31050 31050 31050 0
46 20250311 183800 750398050 31050 31050 31050 31050 0
47 20250311 183700 750398050 31050 31050 31050 31050 0
48 20250311 183600 750398050 31050 31050 31050 31050 0
49 20250311 183500 750398050 31050 31050 31050 31050 0
50 20250311 183400 750398050 31050 31050 31050 31050 0
51 20250311 183300 750398050 31050 31050 31050 31050 0
52 20250311 183200 750398050 31050 31050 31050 31050 0
53 20250311 183100 750398050 31050 31050 31050 31050 0
54 20250311 183000 750398050 31050 31050 31050 31050 0
55 20250311 182900 750398050 31050 31050 31050 31050 0
56 20250311 182800 750398050 31050 31050 31050 31050 0
57 20250311 182700 750398050 31050 31050 31050 31050 0
58 20250311 182600 750398050 31050 31050 31050 31050 0
59 20250311 182500 750398050 31050 31050 31050 31050 0
60 20250311 182400 750398050 31050 31050 31050 31050 0
61 20250311 182300 750398050 31050 31050 31050 31050 0
62 20250311 182200 750398050 31050 31050 31050 31050 266
63 20250311 182100 750398050 31050 31050 31050 31050 0
64 20250311 182000 750398050 31050 31050 31050 31050 0
65 20250311 181900 750398050 31050 31050 31050 31050 0
66 20250311 181800 750398050 31050 31050 31050 31050 0
67 20250311 181700 750398050 31050 31050 31050 31050 0
68 20250311 181600 750398050 31050 31050 31050 31050 0
69 20250311 181500 750398050 31050 31050 31050 31050 0
70 20250311 181400 750398050 31050 31050 31050 31050 0
71 20250311 181300 750398050 31050 31050 31050 31050 0
72 20250311 181200 750398050 31050 31050 31050 31050 0
73 20250311 181100 750398050 31050 31050 31050 31050 0
74 20250311 181000 750398050 31050 31050 31050 31050 0
75 20250311 180900 750398050 31050 31050 31050 31050 0
76 20250311 180800 750398050 31050 31050 31050 31050 0
77 20250311 180700 750398050 31050 31050 31050 31050 0
78 20250311 180600 750398050 31050 31050 31050 31050 0
79 20250311 180500 750398050 31050 31050 31050 31050 0
80 20250311 180400 750398050 31050 31050 31050 31050 0
81 20250311 180300 750398050 31050 31050 31050 31050 0
82 20250311 180200 750398050 31050 31050 31050 31050 0
83 20250311 180100 750398050 31050 31050 31050 31050 0
84 20250311 180000 750398050 31050 31050 31050 31050 0
85 20250311 175900 750398050 31050 31050 31050 31050 0
86 20250311 175800 750398050 31050 31050 31050 31050 0
87 20250311 175700 750398050 31050 31050 31050 31050 0
88 20250311 175600 750398050 31050 31050 31050 31050 0
89 20250311 175500 750398050 31050 31050 31050 31050 0
90 20250311 175400 750398050 31050 31050 31050 31050 0
91 20250311 175300 750398050 31050 31050 31050 31050 0
92 20250311 175200 750398050 31050 31050 31050 31050 266
93 20250311 175100 750398050 31050 31050 31050 31050 0
94 20250311 175000 750398050 31050 31050 31050 31050 0
95 20250311 174900 750398050 31050 31050 31050 31050 0
96 20250311 174800 750398050 31050 31050 31050 31050 0
97 20250311 174700 750398050 31050 31050 31050 31050 0
98 20250311 174600 750398050 31050 31050 31050 31050 0
99 20250311 174500 750398050 31050 31050 31050 31050 0
100 20250311 174400 750398050 31050 31050 31050 31050 0
101 20250311 174300 750398050 31050 31050 31050 31050 0
102 20250311 174200 750398050 31050 31050 31050 31050 0
103 20250311 174100 750398050 31050 31050 31050 31050 0
104 20250311 174000 750398050 31050 31050 31050 31050 0
105 20250311 173900 750398050 31050 31050 31050 31050 0
106 20250311 173800 750398050 31050 31050 31050 31050 0
107 20250311 173700 750398050 31050 31050 31050 31050 0
108 20250311 173600 750398050 31050 31050 31050 31050 0
109 20250311 173500 750398050 31050 31050 31050 31050 0
110 20250311 173400 750398050 31050 31050 31050 31050 0
111 20250311 173300 750398050 31050 31050 31050 31050 0
112 20250311 173200 750398050 31050 31050 31050 31050 0
113 20250311 173100 750398050 31050 31050 31050 31050 0
114 20250311 173000 750398050 31050 31050 31050 31050 0
115 20250311 172900 750398050 31050 31050 31050 31050 0
116 20250311 172800 750398050 31050 31050 31050 31050 0
117 20250311 172700 750398050 31050 31050 31050 31050 0
118 20250311 172600 750398050 31050 31050 31050 31050 0
119 20250311 172500 750398050 31050 31050 31050 31050 0
120 20250311 172400 750398050 31050 31050 31050 31050 0
121 20250311 172300 750398050 31050 31050 31050 31050 0
122 20250311 172200 750398050 31050 31050 31050 31050 266
123 20250311 172100 750398050 31050 31050 31050 31050 0
124 20250311 172000 750398050 31050 31050 31050 31050 0
125 20250311 171900 750398050 31050 31050 31050 31050 0
126 20250311 171800 750398050 31050 31050 31050 31050 0
127 20250311 171700 750398050 31050 31050 31050 31050 0
128 20250311 171600 750398050 31050 31050 31050 31050 0
129 20250311 171500 750398050 31050 31050 31050 31050 0
130 20250311 171400 750398050 31050 31050 31050 31050 0
131 20250311 171300 750398050 31050 31050 31050 31050 0
132 20250311 171200 750398050 31050 31050 31050 31050 0
133 20250311 171100 750398050 31050 31050 31050 31050 0
134 20250311 171000 750398050 31050 31050 31050 31050 0
135 20250311 170900 750398050 31050 31050 31050 31050 0
136 20250311 170800 750398050 31050 31050 31050 31050 0
137 20250311 170700 750398050 31050 31050 31050 31050 0
138 20250311 170600 750398050 31050 31050 31050 31050 0
139 20250311 170500 750398050 31050 31050 31050 31050 0
140 20250311 170400 750398050 31050 31050 31050 31050 0
141 20250311 170300 750398050 31050 31050 31050 31050 0
142 20250311 170200 750398050 31050 31050 31050 31050 0
143 20250311 170100 750398050 31050 31050 31050 31050 0
144 20250311 170000 750398050 31050 31050 31050 31050 0
145 20250311 165900 750398050 31050 31050 31050 31050 0
146 20250311 165800 750398050 31050 31050 31050 31050 0
147 20250311 165700 750398050 31050 31050 31050 31050 0
148 20250311 165600 750398050 31050 31050 31050 31050 0
149 20250311 165500 750398050 31050 31050 31050 31050 0
150 20250311 165400 750398050 31050 31050 31050 31050 0
151 20250311 165300 750398050 31050 31050 31050 31050 0
152 20250311 165200 750398050 31050 31050 31050 31050 266
153 20250311 165100 750398050 31050 31050 31050 31050 0
154 20250311 165000 750398050 31050 31050 31050 31050 0
155 20250311 164900 750398050 31050 31050 31050 31050 0
156 20250311 164800 750398050 31050 31050 31050 31050 0
157 20250311 164700 750398050 31050 31050 31050 31050 0
158 20250311 164600 750398050 31050 31050 31050 31050 0
159 20250311 164500 750398050 31050 31050 31050 31050 0
160 20250311 164400 750398050 31050 31050 31050 31050 0
161 20250311 164300 750398050 31050 31050 31050 31050 0
162 20250311 164200 750398050 31050 31050 31050 31050 0
163 20250311 164100 750398050 31050 31050 31050 31050 0
164 20250311 164000 750398050 31050 31050 31050 31050 0
165 20250311 163900 750398050 31050 31050 31050 31050 0
166 20250311 163800 750398050 31050 31050 31050 31050 0
167 20250311 163700 750398050 31050 31050 31050 31050 0
168 20250311 163600 750398050 31050 31050 31050 31050 0
169 20250311 163500 750398050 31050 31050 31050 31050 0
170 20250311 163400 750398050 31050 31050 31050 31050 0
171 20250311 163300 750398050 31050 31050 31050 31050 0
172 20250311 163200 750398050 31050 31050 31050 31050 0
173 20250311 163100 750398050 31050 31050 31050 31050 0
174 20250311 163000 750398050 31050 31050 31050 31050 0
175 20250311 162900 750398050 31050 31050 31050 31050 0
176 20250311 162800 750398050 31050 31050 31050 31050 0
177 20250311 162700 750398050 31050 31050 31050 31050 0
178 20250311 162600 750398050 31050 31050 31050 31050 0
179 20250311 162500 750398050 31050 31050 31050 31050 0
180 20250311 162400 750398050 31050 31050 31050 31050 0
181 20250311 162300 750398050 31050 31050 31050 31050 0
182 20250311 162200 750398050 31050 31050 31050 31050 266
183 20250311 162100 750398050 31050 31050 31050 31050 0
184 20250311 162000 750398050 31050 31050 31050 31050 0
185 20250311 161900 750398050 31050 31050 31050 31050 0
186 20250311 161800 750398050 31050 31050 31050 31050 0
187 20250311 161700 750398050 31050 31050 31050 31050 0
188 20250311 161600 750398050 31050 31050 31050 31050 0
189 20250311 161500 750398050 31050 31050 31050 31050 0
190 20250311 161400 750398050 31050 31050 31050 31050 0
191 20250311 161300 750398050 31050 31050 31050 31050 0
192 20250311 161200 750398050 31050 31050 31050 31050 0
193 20250311 161100 750398050 31050 31050 31050 31050 0
194 20250311 161000 750398050 31050 31050 31050 31050 0
195 20250311 160900 750398050 31050 31050 31050 31050 0
196 20250311 160800 750398050 31050 31050 31050 31050 0
197 20250311 160700 750398050 31050 31050 31050 31050 0
198 20250311 160600 750398050 31050 31050 31050 31050 0
199 20250311 160500 750398050 31050 31050 31050 31050 0
200 20250311 160400 750398050 31050 31050 31050 31050 0
201 20250311 160300 750398050 31050 31050 31050 31050 0
202 20250311 160200 750398050 31050 31050 31050 31050 0
203 20250311 160100 750398050 31050 31050 31050 31050 0
204 20250311 160000 750398050 31050 31050 31050 31050 0
205 20250311 155900 750398050 31050 31050 31050 31050 0
206 20250311 155800 750398050 31050 31050 31050 31050 0
207 20250311 155700 750398050 31050 31050 31050 31050 0
208 20250311 155600 750398050 31050 31050 31050 31050 0
209 20250311 155500 750398050 31050 31050 31050 31050 0
210 20250311 155400 750398050 31050 31050 31050 31050 0
211 20250311 155300 750398050 31050 31050 31050 31050 0
212 20250311 155200 750398050 31050 31050 31050 31050 266
213 20250311 155100 750398050 31050 31050 31050 31050 0
214 20250311 155000 750398050 31050 31050 31050 31050 0
215 20250311 154900 750398050 31050 31050 31050 31050 0
216 20250311 154800 750398050 31050 31050 31050 31050 0
217 20250311 154700 750398050 31050 31050 31050 31050 0
218 20250311 154600 750398050 31050 31050 31050 31050 0
219 20250311 154500 750398050 31050 31050 31050 31050 0
220 20250311 154400 750398050 31050 31050 31050 31050 0
221 20250311 154300 750398050 31050 31050 31050 31050 0
222 20250311 154200 750398050 31050 31050 31050 31050 0
223 20250311 154100 750398050 31050 31050 31050 31050 0
224 20250311 154000 750398050 31050 31050 31050 31050 0
225 20250311 153900 750398050 31050 31050 31050 31050 0
226 20250311 153800 750398050 31050 31050 31050 31050 0
227 20250311 153700 750398050 31050 31050 31050 31050 0
228 20250311 153600 750398050 31050 31050 31050 31050 0
229 20250311 153500 750398050 31050 31050 31050 31050 0
230 20250311 153400 750398050 31050 31050 31050 31050 0
231 20250311 153300 750398050 31050 31050 31050 31050 0
232 20250311 153200 750398050 31050 31050 31050 31050 0
233 20250311 153100 750398050 31050 31050 31050 31050 0
234 20250311 153000 750398050 31050 31050 31050 31050 266
235 20250311 152900 742138750 31100 31100 31100 31100 0
236 20250311 152800 742138750 31100 31100 31100 31100 0
237 20250311 152700 742138750 31100 31100 31100 31100 0
238 20250311 152600 742138750 31100 31100 31100 31100 0
239 20250311 152500 742138750 31100 31100 31100 31100 0
240 20250311 152400 742138750 31100 31100 31100 31100 0
241 20250311 152300 742138750 31100 31100 31100 31100 0
242 20250311 152200 742138750 31100 31100 31100 31100 0
243 20250311 152100 742138750 31100 31100 31100 31100 0
244 20250311 152000 742138750 31100 31100 31100 31100 0
245 20250311 151900 742138750 31100 30900 31100 30900 46
246 20250311 151800 740710950 30850 30750 30850 30750 35
247 20250311 151700 739631700 30850 30750 30850 30750 62
248 20250311 151600 737725100 30750 30750 30750 30750 59
249 20250311 151500 735910850 30750 30750 30750 30750 105
250 20250311 151400 732682100 30800 30750 30900 30750 143
251 20250311 151300 728276850 30750 30750 30750 30750 104
252 20250311 151200 725078850 30750 30750 30750 30750 104
253 20250311 151100 721880850 30750 30800 30850 30750 107
254 20250311 151000 718587300 30750 30750 30800 30750 105
255 20250311 150900 715356350 30700 30650 30850 30650 214
256 20250311 150800 708785150 30650 30650 30650 30650 103
257 20250311 150700 705628200 30650 30650 30700 30650 108
258 20250311 150600 702317900 30650 30650 30650 30650 60
259 20250311 150500 700478900 30650 30650 30650 30650 104
260 20250311 150400 697291300 30650 30700 30700 30650 255
261 20250311 150300 689468050 30700 30750 30750 30700 260
262 20250311 150200 681485700 30650 30650 30750 30650 120
263 20250311 150100 677804050 30650 30750 30750 30650 365
264 20250311 150000 666596200 30800 30850 30850 30650 1059
265 20250311 145900 634087950 30800 30800 30800 30800 105
266 20250311 145800 630853950 31000 30850 31000 30800 148
267 20250311 145700 626290950 30800 30800 30850 30800 104
268 20250311 145600 623086950 30850 30850 30850 30850 104
269 20250311 145500 619878550 30800 30900 30900 30800 98
270 20250311 145400 616855700 30900 30850 30950 30850 111
271 20250311 145300 613428450 30850 30900 30900 30850 123
272 20250311 145200 609631800 30900 30900 30900 30850 118
273 20250311 145100 605989450 30900 30900 30950 30900 73
274 20250311 145000 603733450 30900 30950 30950 30900 118
275 20250311 144900 600083500 30950 31100 31100 30950 110
276 20250311 144800 596678100 30950 30900 31000 30900 124
277 20250311 144700 592841650 30850 30850 30950 30850 129
278 20250311 144600 588857850 30850 30900 30900 30850 370
279 20250311 144500 577442050 30850 30800 30850 30800 65
280 20250311 144400 575437850 30800 30900 30900 30800 148
281 20250311 144300 570873650 30900 30900 30900 30800 100
282 20250311 144200 567788850 30900 30850 30900 30750 118
283 20250311 144100 564155500 30900 30850 31050 30850 80
284 20250311 144000 561685900 30800 30800 30850 30800 124
285 20250311 143900 557865900 30900 30800 31050 30800 135
286 20250311 143800 553699050 30850 30850 31000 30800 152
287 20250311 143700 549004650 31000 30900 31000 30800 132
288 20250311 143600 544935150 30900 30900 30900 30850 80
289 20250311 143500 542464000 30850 30900 31000 30850 105
290 20250311 143400 539221600 31050 30900 31050 30850 91
291 20250311 143300 536407950 30850 30850 30900 30850 100
292 20250311 143200 533322400 30850 31050 31050 30850 1330
293 20250311 143100 492222000 31100 30900 31100 30900 174
294 20250311 143000 486841350 30900 30950 30950 30900 232
295 20250311 142900 479670400 30950 31000 31000 30900 264
296 20250311 142800 471504550 30950 31150 31150 30950 148
297 20250311 142700 466916100 31150 31150 31200 31100 274
298 20250311 142600 458383950 31250 31250 31250 31250 230
299 20250311 142500 451196450 31250 31300 31350 31250 393
300 20250311 142400 438896100 31300 31300 31300 31300 17
301 20250311 142300 438364000 31300 31300 31300 31300 0
302 20250311 142200 438364000 31300 31300 31300 31300 0
303 20250311 142100 438364000 31300 31300 31300 31300 0
304 20250311 142000 438364000 31300 31300 31300 31300 0
305 20250311 141900 438364000 31300 31300 31300 31300 0
306 20250311 141800 438364000 31300 31300 31300 31300 0
307 20250311 141700 438364000 31300 31300 31300 31300 0
308 20250311 141600 438364000 31300 31300 31300 31300 99
309 20250311 141500 435265300 31300 31300 31300 31300 48
310 20250311 141400 433762900 31300 31300 31300 31300 81
311 20250311 141300 431227600 31300 31300 31300 31300 0
312 20250311 141200 431227600 31300 31300 31300 31300 18
313 20250311 141100 430664200 31300 31300 31300 31300 33
314 20250311 141000 429631300 31300 31300 31300 31300 49
315 20250311 140900 428097600 31300 31300 31300 31300 64
316 20250311 140800 426094400 31300 31300 31300 31300 304
317 20250311 140700 416579200 31250 31250 31250 31250 120
318 20250311 140600 412829200 31200 31250 31250 31200 8
319 20250311 140500 412579250 31250 31250 31250 31250 64
320 20250311 140400 410579250 31250 31250 31250 31250 14
321 20250311 140300 410141750 31150 31250 31250 31150 53
322 20250311 140200 408489500 31200 31250 31250 31200 20
323 20250311 140100 407865050 31250 31250 31250 31250 10
324 20250311 140000 407552550 31250 31250 31250 31250 0
325 20250311 135900 407552550 31250 31250 31250 31250 16
326 20250311 135800 407052550 31250 31250 31250 31250 12
327 20250311 135700 406677550 31150 31250 31250 31150 35
328 20250311 135600 405585800 31250 31250 31250 31250 0
329 20250311 135500 405585800 31250 31250 31250 31250 15
330 20250311 135400 405117050 31250 31250 31250 31250 15
331 20250311 135300 404648300 31200 31200 31200 31200 63
332 20250311 135200 402682700 31250 31250 31250 31250 16
333 20250311 135100 402182700 31250 31250 31250 31250 6
334 20250311 135000 401995200 31250 31250 31250 31250 16
335 20250311 134900 401495200 31250 31250 31250 31250 6
336 20250311 134800 401307700 31250 31250 31250 31250 13
337 20250311 134700 400901450 31250 31250 31250 31250 6
338 20250311 134600 400713950 31250 31250 31250 31250 19
339 20250311 134500 400120200 31250 31250 31250 31250 0
340 20250311 134400 400120200 31250 31250 31250 31250 31
341 20250311 134300 399151450 31250 31250 31250 31250 0
342 20250311 134200 399151450 31250 31250 31250 31250 49
343 20250311 134100 397620200 31250 31250 31250 31250 0
344 20250311 134000 397620200 31250 31250 31250 31250 14
345 20250311 133900 397182700 31250 31250 31250 31250 0
346 20250311 133800 397182700 31250 31250 31250 31250 35
347 20250311 133700 396088950 31250 31250 31250 31250 6
348 20250311 133600 395901450 31250 31250 31250 31250 0
349 20250311 133500 395901450 31250 31250 31250 31250 20
350 20250311 133400 395276450 31250 31250 31250 31250 0
351 20250311 133300 395276450 31250 31250 31250 31250 28
352 20250311 133200 394401450 31300 31300 31300 31300 1
353 20250311 133100 394370150 31250 31250 31250 31250 11
354 20250311 133000 394026400 31250 31250 31250 31250 14
355 20250311 132900 393588900 31250 31250 31250 31250 22
356 20250311 132800 392901400 31200 31200 31200 31200 0
357 20250311 132700 392901400 31200 31250 31250 31200 80
358 20250311 132600 390404050 31250 31250 31250 31250 0
359 20250311 132500 390404050 31250 31250 31250 31250 0
360 20250311 132400 390404050 31250 31250 31250 31250 7
361 20250311 132300 390185300 31250 31250 31250 31250 8
362 20250311 132200 389935300 31250 31250 31250 31250 15
363 20250311 132100 389466550 31250 31250 31250 31250 15
364 20250311 132000 388997800 31250 31250 31250 31250 27
365 20250311 131900 388154050 31250 31250 31250 31250 0
366 20250311 131800 388154050 31250 31250 31250 31250 0
367 20250311 131700 388154050 31250 31250 31250 31250 20
368 20250311 131600 387529050 31250 31250 31250 31250 0
369 20250311 131500 387529050 31250 31250 31250 31250 41
370 20250311 131400 386247800 31350 31300 31350 31300 130
371 20250311 131300 382172500 31300 31300 31300 31300 0
372 20250311 131200 382172500 31300 31300 31300 31300 0
373 20250311 131100 382172500 31300 31250 31300 31250 8
374 20250311 131000 381922250 31250 31250 31250 31250 7
375 20250311 130900 381703500 31250 31250 31250 31250 11
376 20250311 130800 381359750 31250 31250 31250 31250 6
377 20250311 130700 381172250 31250 31250 31250 31250 17
378 20250311 130600 380641000 31250 31250 31250 31250 0
379 20250311 130500 380641000 31250 31250 31250 31250 11
380 20250311 130400 380297250 31250 31150 31250 31150 33
381 20250311 130300 379267800 31100 31100 31100 31100 0
382 20250311 130200 379267800 31100 31100 31100 31100 0
383 20250311 130100 379267800 31100 31100 31100 31100 0
384 20250311 130000 379267800 31100 31100 31100 31100 0
385 20250311 125900 379267800 31100 31100 31100 31100 0
386 20250311 125800 379267800 31100 31100 31100 31100 0
387 20250311 125700 379267800 31100 31100 31100 31100 0
388 20250311 125600 379267800 31100 31100 31100 31100 0
389 20250311 125500 379267800 31100 31100 31100 31100 0
390 20250311 125400 379267800 31100 31100 31100 31100 0
391 20250311 125300 379267800 31100 31100 31100 31100 0
392 20250311 125200 379267800 31100 31100 31100 31100 10
393 20250311 125100 378956800 31100 31100 31100 31100 0
394 20250311 125000 378956800 31100 31150 31150 31100 8
395 20250311 124900 378707900 31200 31200 31200 31200 14
396 20250311 124800 378271100 31200 31200 31200 31200 1
397 20250311 124700 378239900 31100 31100 31100 31100 0
398 20250311 124600 378239900 31100 31100 31100 31100 0
399 20250311 124500 378239900 31100 31100 31100 31100 0
400 20250311 124400 378239900 31100 31100 31100 31100 0
401 20250311 124300 378239900 31100 31100 31100 31100 0
402 20250311 124200 378239900 31100 31100 31100 31100 0
403 20250311 124100 378239900 31100 31100 31100 31100 0
404 20250311 124000 378239900 31100 31100 31100 31100 0
405 20250311 123900 378239900 31100 31100 31100 31100 0
406 20250311 123800 378239900 31100 31100 31100 31100 0
407 20250311 123700 378239900 31100 31100 31100 31100 0
408 20250311 123600 378239900 31100 31100 31100 31100 0
409 20250311 123500 378239900 31100 31100 31100 31100 0
410 20250311 123400 378239900 31100 31100 31100 31100 0
411 20250311 123300 378239900 31100 31100 31100 31100 0
412 20250311 123200 378239900 31100 31100 31100 31100 0
413 20250311 123100 378239900 31100 31100 31100 31100 0
414 20250311 123000 378239900 31100 31100 31100 31100 48
415 20250311 122900 376747100 31150 31150 31150 31150 0
416 20250311 122800 376747100 31150 31150 31150 31150 0
417 20250311 122700 376747100 31150 31150 31150 31150 32
418 20250311 122600 375750300 31150 31150 31150 31150 0
419 20250311 122500 375750300 31150 31150 31150 31150 0
420 20250311 122400 375750300 31150 31150 31150 31150 0
421 20250311 122300 375750300 31150 31150 31150 31150 0
422 20250311 122200 375750300 31150 31150 31150 31150 3
423 20250311 122100 375656850 31150 31150 31150 31150 10
424 20250311 122000 375345350 31200 31200 31200 31200 0
425 20250311 121900 375345350 31200 31200 31200 31200 0
426 20250311 121800 375345350 31200 31200 31200 31200 0
427 20250311 121700 375345350 31200 31200 31200 31200 0
428 20250311 121600 375345350 31200 31200 31200 31200 6
429 20250311 121500 375158150 31150 31150 31150 31150 8
430 20250311 121400 374908950 31050 31050 31050 31050 0
431 20250311 121300 374908950 31050 31050 31050 31050 20
432 20250311 121200 374287950 31150 31150 31150 31150 1
433 20250311 121100 374256800 31050 31050 31050 31050 0
434 20250311 121000 374256800 31050 31050 31050 31050 0
435 20250311 120900 374256800 31050 31050 31050 31050 0
436 20250311 120800 374256800 31050 31050 31050 31050 0
437 20250311 120700 374256800 31050 31050 31050 31050 0
438 20250311 120600 374256800 31050 31050 31050 31050 0
439 20250311 120500 374256800 31050 31050 31050 31050 0
440 20250311 120400 374256800 31050 31050 31050 31050 19
441 20250311 120300 373666850 31050 31050 31050 31050 0
442 20250311 120200 373666850 31050 31050 31050 31050 11
443 20250311 120100 373325300 31050 31050 31050 31050 10
444 20250311 120000 373014800 31050 31050 31050 31050 0
445 20250311 115900 373014800 31050 31100 31100 31050 5
446 20250311 115800 372859350 31050 31050 31050 31050 0
447 20250311 115700 372859350 31050 31050 31050 31050 9
448 20250311 115600 372579900 31050 31050 31050 31050 0
449 20250311 115500 372579900 31050 31050 31050 31050 1
450 20250311 115400 372548850 31050 31050 31050 31050 2
451 20250311 115300 372486750 31050 31050 31050 31050 0
452 20250311 115200 372486750 31050 31050 31050 31050 0
453 20250311 115100 372486750 31050 31050 31050 31050 0
454 20250311 115000 372486750 31050 31050 31050 31050 4
455 20250311 114900 372362550 31000 31100 31100 31000 510
456 20250311 114800 356549350 31100 31100 31100 31100 0
457 20250311 114700 356549350 31100 31100 31100 31100 50
458 20250311 114600 354994350 31100 31100 31100 31100 0
459 20250311 114500 354994350 31100 31100 31100 31100 19
460 20250311 114400 354403450 31150 31100 31150 31100 12
461 20250311 114300 354029750 31100 31100 31100 31100 3
462 20250311 114200 353936450 31150 31150 31150 31150 7
463 20250311 114100 353718400 31100 31100 31100 31100 3
464 20250311 114000 353625100 31100 31100 31100 31100 4
465 20250311 113900 353500700 31100 31100 31100 31100 0
466 20250311 113800 353500700 31100 31100 31150 31100 13
467 20250311 113700 353096200 31100 31100 31100 31100 1
468 20250311 113600 353065100 31100 31100 31100 31100 0
469 20250311 113500 353065100 31100 31100 31100 31100 17
470 20250311 113400 352536400 31100 31100 31100 31100 5
471 20250311 113300 352380900 31100 31100 31100 31100 4
472 20250311 113200 352256500 31100 31100 31100 31100 14
473 20250311 113100 351821100 31100 31100 31100 31100 5
474 20250311 113000 351665600 31150 31150 31150 31150 0
475 20250311 112900 351665600 31150 31150 31150 31150 0
476 20250311 112800 351665600 31150 31150 31150 31150 0
477 20250311 112700 351665600 31150 31150 31150 31150 0
478 20250311 112600 351665600 31150 31150 31150 31150 14
479 20250311 112500 351229500 31150 31150 31150 31150 0
480 20250311 112400 351229500 31150 31150 31150 31150 0
481 20250311 112300 351229500 31150 31150 31150 31150 0
482 20250311 112200 351229500 31150 31150 31150 31150 7
483 20250311 112100 351011450 31100 31100 31100 31100 0
484 20250311 112000 351011450 31100 31100 31100 31100 0
485 20250311 111900 351011450 31100 31100 31100 31100 7
486 20250311 111800 350793750 31050 31100 31100 31050 7
487 20250311 111700 350576100 31100 31100 31150 31100 56
488 20250311 111600 348833350 31100 31100 31100 31100 0
489 20250311 111500 348833350 31100 31100 31100 31100 0
490 20250311 111400 348833350 31100 31100 31100 31100 0
491 20250311 111300 348833350 31100 31100 31100 31100 0
492 20250311 111200 348833350 31100 31100 31100 31100 0
493 20250311 111100 348833350 31100 31100 31100 31100 2
494 20250311 111000 348771150 31100 31100 31100 31100 1
495 20250311 110900 348740050 31050 31000 31050 31000 208
496 20250311 110800 342285650 31000 31000 31000 31000 0
497 20250311 110700 342285650 31000 31000 31000 31000 216
498 20250311 110600 335589650 31000 31000 31000 31000 101
499 20250311 110500 332458650 31000 30950 31000 30950 8
500 20250311 110400 332210700 30900 30900 30900 30900 3
501 20250311 110300 332118000 30850 30850 30850 30850 0
502 20250311 110200 332118000 30850 30950 30950 30850 155
503 20250311 110100 327330100 30900 30900 30900 30900 6
504 20250311 110000 327144700 30900 30950 30950 30900 19
505 20250311 105900 326556850 30900 31000 31000 30900 39
506 20250311 105800 325350350 31000 31000 31000 31000 1
507 20250311 105700 325319350 31000 31000 31000 31000 0
508 20250311 105600 325319350 31000 30900 31000 30900 2151
509 20250311 105500 258649550 30900 30900 30900 30800 364
510 20250311 105400 247417900 30950 30950 30950 30950 33
511 20250311 105300 246396550 31000 31000 31000 31000 58
512 20250311 105200 244598550 31000 31000 31000 31000 16
513 20250311 105100 244102550 31000 31000 31000 31000 0
514 20250311 105000 244102550 31000 31000 31025 31000 53
515 20250311 104900 242459500 30950 30950 30950 30950 0
516 20250311 104800 242459500 30950 30950 30950 30950 1
517 20250311 104700 242428550 30900 30900 30900 30900 0
518 20250311 104600 242428550 30900 31000 31000 30900 163
519 20250311 104500 237382600 31000 31000 31000 31000 55
520 20250311 104400 235677600 31000 31000 31000 31000 0
521 20250311 104300 235677600 31000 31000 31000 31000 43
522 20250311 104200 234344600 31000 31000 31000 31000 50
523 20250311 104100 232794600 31000 31000 31000 31000 143
524 20250311 104000 228361600 31000 31000 31000 31000 0
525 20250311 103900 228361600 31000 31050 31050 30950 501
526 20250311 103800 212829450 31150 31150 31150 31150 0
527 20250311 103700 212829450 31150 31150 31150 31150 0
528 20250311 103600 212829450 31150 31150 31150 31150 0
529 20250311 103500 212829450 31150 31150 31150 31150 0
530 20250311 103400 212829450 31150 31150 31150 31150 0
531 20250311 103300 212829450 31150 31100 31150 31100 349
532 20250311 103200 201973000 31100 31100 31100 31100 50
533 20250311 103100 200418000 31000 31000 31000 30975 401
534 20250311 103000 187988250 31050 31000 31050 31000 409
535 20250311 102900 175292700 31000 31000 31000 31000 122
536 20250311 102800 171510700 31050 31050 31050 31050 0
537 20250311 102700 171510700 31050 31000 31050 31000 222
538 20250311 102600 164622600 31000 31000 31000 31000 43
539 20250311 102500 163289600 31000 31000 31000 31000 88
540 20250311 102400 160561600 31000 31000 31000 31000 0
541 20250311 102300 160561600 31000 31000 31000 31000 20
542 20250311 102200 159941600 31000 30900 31000 30900 34
543 20250311 102100 158887900 31000 31000 31000 31000 8
544 20250311 102000 158639900 30950 30950 30950 30950 75
545 20250311 101900 156318650 30900 30900 30900 30900 159
546 20250311 101800 151405550 30900 30900 30900 30900 13
547 20250311 101700 151003850 30900 30850 30900 30850 96
548 20250311 101600 148042200 30750 30750 30750 30750 0
549 20250311 101500 148042200 30750 30750 30750 30750 10
550 20250311 101400 147734700 30700 30700 30700 30700 167
551 20250311 101300 142607800 30800 30750 30800 30750 76
552 20250311 101200 140270350 30700 30750 30750 30650 896
553 20250311 101100 112783850 30800 30800 30800 30750 98
554 20250311 101000 109769750 30800 30800 30850 30750 604
555 20250311 100900 91164050 30850 30850 30850 30800 110
556 20250311 100800 87773450 30850 30850 30850 30850 0
557 20250311 100700 87773450 30850 30950 30950 30850 256
558 20250311 100600 79873550 30950 30950 30950 30950 3
559 20250311 100500 79780700 31000 31000 31000 31000 39
560 20250311 100400 78571700 30950 30950 30950 30950 31
561 20250311 100300 77612250 31000 31000 31000 31000 0
562 20250311 100200 77612250 31000 31000 31000 31000 52
563 20250311 100100 76000250 31000 31000 31000 31000 2
564 20250311 100000 75938250 30950 30950 30950 30950 0
565 20250311 095900 75938250 30950 31000 31000 30950 71
566 20250311 095800 73737750 30950 30950 30950 30950 4
567 20250311 095700 73613950 30950 30900 30950 30900 27
568 20250311 095600 72779150 30950 31000 31000 30950 24
569 20250311 095500 72035750 31000 31000 31000 31000 51
570 20250311 095400 70454750 31000 31000 31000 31000 5
571 20250311 095300 70299750 30900 30900 30900 30900 3
572 20250311 095200 70207050 30900 30900 30900 30900 2
573 20250311 095100 70145250 30850 31000 31000 30850 180
574 20250311 095000 64579000 31000 31000 31000 31000 12
575 20250311 094900 64207000 31000 31000 31000 31000 10
576 20250311 094800 63897000 31000 31000 31000 31000 61
577 20250311 094700 62006000 31050 31050 31050 31050 10
578 20250311 094600 61695500 30950 30950 30950 30950 10
579 20250311 094500 61386000 30950 31050 31050 30950 280
580 20250311 094400 52713050 31000 31100 31100 31000 13
581 20250311 094300 52309950 31000 31000 31000 31000 5
582 20250311 094200 52154950 31050 31050 31050 31050 0
583 20250311 094100 52154950 31050 31050 31050 31050 11
584 20250311 094000 51813400 31050 31050 31050 31050 1
585 20250311 093900 51782350 31000 31000 31000 31000 0
586 20250311 093800 51782350 31000 31000 31000 31000 32
587 20250311 093700 50790350 31000 31000 31000 31000 0
588 20250311 093600 50790350 31000 31000 31000 31000 10
589 20250311 093500 50480350 31000 31000 31000 31000 83
590 20250311 093400 47907350 31000 31000 31000 31000 0
591 20250311 093300 47907350 31000 31000 31000 31000 1
592 20250311 093200 47876350 30950 30950 30950 30950 52
593 20250311 093100 46266950 30950 31000 31000 30950 7
594 20250311 093000 46050200 31000 31000 31000 31000 7
595 20250311 092900 45833200 30900 31000 31000 30900 16
596 20250311 092800 45337700 30950 30950 30950 30950 9
597 20250311 092700 45059150 30900 30900 30900 30900 79
598 20250311 092600 42618050 30925 30925 30925 30925 10
599 20250311 092500 42308800 30950 31050 31050 30950 333
600 20250311 092400 31981100 31050 31100 31100 31050 22
601 20250311 092300 31297650 31150 31150 31150 31150 0
602 20250311 092200 31297650 31150 31150 31150 31150 15
603 20250311 092100 30830400 31150 31150 31150 31150 0
604 20250311 092000 30830400 31150 31150 31150 31150 28
605 20250311 091900 29958200 31000 31000 31000 31000 0
606 20250311 091800 29958200 31000 31050 31050 31000 19
607 20250311 091700 29369150 31000 31000 31000 31000 0
608 20250311 091600 29369150 31000 31000 31000 31000 18
609 20250311 091500 28811150 31000 31000 31000 31000 10
610 20250311 091400 28501150 31000 31000 31000 31000 8
611 20250311 091300 28253150 30850 30900 30900 30800 9
612 20250311 091200 27975450 30950 30950 30950 30950 0
613 20250311 091100 27975450 30950 30950 30950 30950 0
614 20250311 091000 27975450 30950 30950 30950 30950 10
615 20250311 090900 27665950 30900 30900 30900 30900 2
616 20250311 090800 27604150 31000 31000 31000 31000 1
617 20250311 090700 27573150 31000 31000 31000 31000 0
618 20250311 090600 27573150 31000 31000 31000 31000 0
619 20250311 090500 27573150 31000 30950 31000 30950 100
620 20250311 090400 24477700 31000 30750 31000 30600 207
621 20250311 090300 18117200 30750 30750 30750 30750 200
622 20250311 090200 11967200 30700 31000 31000 30650 43
623 20250311 090100 10642300 31200 31300 31300 31200 39
624 20250311 090000 9424500 30500 30500 30500 30500 309

1
036530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,3545,16303886,110426750,507866048900,0.02
20250306,3545,16303886,110604000,508681243200,0.02
20250305,3545,16303886,115035250,529061100700,0.02
20250304,3545,16303886,114149000,524985129200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 3545 16303886 110426750 507866048900 0.02
3 20250306 3545 16303886 110604000 508681243200 0.02
4 20250305 3545 16303886 115035250 529061100700 0.02
5 20250304 3545 16303886 114149000 524985129200 0.02