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

625
036830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,1717637050,30850,30850,30850,30850,940
20250311,192200,1717637050,30850,30850,30850,30850,0
20250311,192100,1717637050,30850,30850,30850,30850,0
20250311,192000,1717637050,30850,30850,30850,30850,0
20250311,191900,1717637050,30850,30850,30850,30850,0
20250311,191800,1717637050,30850,30850,30850,30850,0
20250311,191700,1717637050,30850,30850,30850,30850,0
20250311,191600,1717637050,30850,30850,30850,30850,0
20250311,191500,1717637050,30850,30850,30850,30850,0
20250311,191400,1717637050,30850,30850,30850,30850,0
20250311,191300,1717637050,30850,30850,30850,30850,0
20250311,191200,1717637050,30850,30850,30850,30850,0
20250311,191100,1717637050,30850,30850,30850,30850,0
20250311,191000,1717637050,30850,30850,30850,30850,0
20250311,190900,1717637050,30850,30850,30850,30850,0
20250311,190800,1717637050,30850,30850,30850,30850,0
20250311,190700,1717637050,30850,30850,30850,30850,0
20250311,190600,1717637050,30850,30850,30850,30850,0
20250311,190500,1717637050,30850,30850,30850,30850,0
20250311,190400,1717637050,30850,30850,30850,30850,0
20250311,190300,1717637050,30850,30850,30850,30850,0
20250311,190200,1717637050,30850,30850,30850,30850,0
20250311,190100,1717637050,30850,30850,30850,30850,0
20250311,190000,1717637050,30850,30850,30850,30850,0
20250311,185900,1717637050,30850,30850,30850,30850,0
20250311,185800,1717637050,30850,30850,30850,30850,0
20250311,185700,1717637050,30850,30850,30850,30850,0
20250311,185600,1717637050,30850,30850,30850,30850,0
20250311,185500,1717637050,30850,30850,30850,30850,0
20250311,185400,1717637050,30850,30850,30850,30850,0
20250311,185300,1717637050,30850,30850,30850,30850,940
20250311,185200,1717637050,30850,30850,30850,30850,0
20250311,185100,1717637050,30850,30850,30850,30850,0
20250311,185000,1717637050,30850,30850,30850,30850,0
20250311,184900,1717637050,30850,30850,30850,30850,0
20250311,184800,1717637050,30850,30850,30850,30850,0
20250311,184700,1717637050,30850,30850,30850,30850,0
20250311,184600,1717637050,30850,30850,30850,30850,0
20250311,184500,1717637050,30850,30850,30850,30850,0
20250311,184400,1717637050,30850,30850,30850,30850,0
20250311,184300,1717637050,30850,30850,30850,30850,0
20250311,184200,1717637050,30850,30850,30850,30850,0
20250311,184100,1717637050,30850,30850,30850,30850,0
20250311,184000,1717637050,30850,30850,30850,30850,0
20250311,183900,1717637050,30850,30850,30850,30850,0
20250311,183800,1717637050,30850,30850,30850,30850,0
20250311,183700,1717637050,30850,30850,30850,30850,0
20250311,183600,1717637050,30850,30850,30850,30850,0
20250311,183500,1717637050,30850,30850,30850,30850,0
20250311,183400,1717637050,30850,30850,30850,30850,0
20250311,183300,1717637050,30850,30850,30850,30850,0
20250311,183200,1717637050,30850,30850,30850,30850,0
20250311,183100,1717637050,30850,30850,30850,30850,0
20250311,183000,1717637050,30850,30850,30850,30850,0
20250311,182900,1717637050,30850,30850,30850,30850,0
20250311,182800,1717637050,30850,30850,30850,30850,0
20250311,182700,1717637050,30850,30850,30850,30850,0
20250311,182600,1717637050,30850,30850,30850,30850,0
20250311,182500,1717637050,30850,30850,30850,30850,0
20250311,182400,1717637050,30850,30850,30850,30850,0
20250311,182300,1717637050,30850,30850,30850,30850,940
20250311,182200,1717637050,30850,30850,30850,30850,0
20250311,182100,1717637050,30850,30850,30850,30850,0
20250311,182000,1717637050,30850,30850,30850,30850,0
20250311,181900,1717637050,30850,30850,30850,30850,0
20250311,181800,1717637050,30850,30850,30850,30850,0
20250311,181700,1717637050,30850,30850,30850,30850,0
20250311,181600,1717637050,30850,30850,30850,30850,0
20250311,181500,1717637050,30850,30850,30850,30850,0
20250311,181400,1717637050,30850,30850,30850,30850,0
20250311,181300,1717637050,30850,30850,30850,30850,0
20250311,181200,1717637050,30850,30850,30850,30850,0
20250311,181100,1717637050,30850,30850,30850,30850,0
20250311,181000,1717637050,30850,30850,30850,30850,0
20250311,180900,1717637050,30850,30850,30850,30850,0
20250311,180800,1717637050,30850,30850,30850,30850,0
20250311,180700,1717637050,30850,30850,30850,30850,0
20250311,180600,1717637050,30850,30850,30850,30850,0
20250311,180500,1717637050,30850,30850,30850,30850,0
20250311,180400,1717637050,30850,30850,30850,30850,0
20250311,180300,1717637050,30850,30850,30850,30850,0
20250311,180200,1717637050,30850,30850,30850,30850,0
20250311,180100,1717637050,30850,30850,30850,30850,0
20250311,180000,1717637050,30850,30850,30850,30850,0
20250311,175900,1717637050,30850,30850,30850,30850,0
20250311,175800,1717637050,30850,30850,30850,30850,0
20250311,175700,1717637050,30850,30850,30850,30850,0
20250311,175600,1717637050,30850,30850,30850,30850,0
20250311,175500,1717637050,30850,30850,30850,30850,0
20250311,175400,1717637050,30850,30850,30850,30850,0
20250311,175300,1717637050,30850,30850,30850,30850,940
20250311,175200,1717637050,30850,30850,30850,30850,0
20250311,175100,1717637050,30850,30850,30850,30850,0
20250311,175000,1717637050,30850,30850,30850,30850,0
20250311,174900,1717637050,30850,30850,30850,30850,0
20250311,174800,1717637050,30850,30850,30850,30850,0
20250311,174700,1717637050,30850,30850,30850,30850,0
20250311,174600,1717637050,30850,30850,30850,30850,0
20250311,174500,1717637050,30850,30850,30850,30850,0
20250311,174400,1717637050,30850,30850,30850,30850,0
20250311,174300,1717637050,30850,30850,30850,30850,0
20250311,174200,1717637050,30850,30850,30850,30850,0
20250311,174100,1717637050,30850,30850,30850,30850,0
20250311,174000,1717637050,30850,30850,30850,30850,0
20250311,173900,1717637050,30850,30850,30850,30850,0
20250311,173800,1717637050,30850,30850,30850,30850,0
20250311,173700,1717637050,30850,30850,30850,30850,0
20250311,173600,1717637050,30850,30850,30850,30850,0
20250311,173500,1717637050,30850,30850,30850,30850,0
20250311,173400,1717637050,30850,30850,30850,30850,0
20250311,173300,1717637050,30850,30850,30850,30850,0
20250311,173200,1717637050,30850,30850,30850,30850,0
20250311,173100,1717637050,30850,30850,30850,30850,0
20250311,173000,1717637050,30850,30850,30850,30850,0
20250311,172900,1717637050,30850,30850,30850,30850,0
20250311,172800,1717637050,30850,30850,30850,30850,0
20250311,172700,1717637050,30850,30850,30850,30850,0
20250311,172600,1717637050,30850,30850,30850,30850,0
20250311,172500,1717637050,30850,30850,30850,30850,0
20250311,172400,1717637050,30850,30850,30850,30850,0
20250311,172300,1717637050,30850,30850,30850,30850,940
20250311,172200,1717637050,30850,30850,30850,30850,0
20250311,172100,1717637050,30850,30850,30850,30850,0
20250311,172000,1717637050,30850,30850,30850,30850,0
20250311,171900,1717637050,30850,30850,30850,30850,0
20250311,171800,1717637050,30850,30850,30850,30850,0
20250311,171700,1717637050,30850,30850,30850,30850,0
20250311,171600,1717637050,30850,30850,30850,30850,0
20250311,171500,1717637050,30850,30850,30850,30850,0
20250311,171400,1717637050,30850,30850,30850,30850,0
20250311,171300,1717637050,30850,30850,30850,30850,0
20250311,171200,1717637050,30850,30850,30850,30850,0
20250311,171100,1717637050,30850,30850,30850,30850,0
20250311,171000,1717637050,30850,30850,30850,30850,0
20250311,170900,1717637050,30850,30850,30850,30850,0
20250311,170800,1717637050,30850,30850,30850,30850,0
20250311,170700,1717637050,30850,30850,30850,30850,0
20250311,170600,1717637050,30850,30850,30850,30850,0
20250311,170500,1717637050,30850,30850,30850,30850,0
20250311,170400,1717637050,30850,30850,30850,30850,0
20250311,170300,1717637050,30850,30850,30850,30850,0
20250311,170200,1717637050,30850,30850,30850,30850,0
20250311,170100,1717637050,30850,30850,30850,30850,0
20250311,170000,1717637050,30850,30850,30850,30850,0
20250311,165900,1717637050,30850,30850,30850,30850,0
20250311,165800,1717637050,30850,30850,30850,30850,0
20250311,165700,1717637050,30850,30850,30850,30850,0
20250311,165600,1717637050,30850,30850,30850,30850,0
20250311,165500,1717637050,30850,30850,30850,30850,0
20250311,165400,1717637050,30850,30850,30850,30850,0
20250311,165300,1717637050,30850,30850,30850,30850,940
20250311,165200,1717637050,30850,30850,30850,30850,0
20250311,165100,1717637050,30850,30850,30850,30850,0
20250311,165000,1717637050,30850,30850,30850,30850,0
20250311,164900,1717637050,30850,30850,30850,30850,0
20250311,164800,1717637050,30850,30850,30850,30850,0
20250311,164700,1717637050,30850,30850,30850,30850,0
20250311,164600,1717637050,30850,30850,30850,30850,0
20250311,164500,1717637050,30850,30850,30850,30850,0
20250311,164400,1717637050,30850,30850,30850,30850,0
20250311,164300,1717637050,30850,30850,30850,30850,0
20250311,164200,1717637050,30850,30850,30850,30850,0
20250311,164100,1717637050,30850,30850,30850,30850,0
20250311,164000,1717637050,30850,30850,30850,30850,0
20250311,163900,1717637050,30850,30850,30850,30850,0
20250311,163800,1717637050,30850,30850,30850,30850,0
20250311,163700,1717637050,30850,30850,30850,30850,0
20250311,163600,1717637050,30850,30850,30850,30850,0
20250311,163500,1717637050,30850,30850,30850,30850,0
20250311,163400,1717637050,30850,30850,30850,30850,0
20250311,163300,1717637050,30850,30850,30850,30850,0
20250311,163200,1717637050,30850,30850,30850,30850,0
20250311,163100,1717637050,30850,30850,30850,30850,0
20250311,163000,1717637050,30850,30850,30850,30850,0
20250311,162900,1717637050,30850,30850,30850,30850,0
20250311,162800,1717637050,30850,30850,30850,30850,0
20250311,162700,1717637050,30850,30850,30850,30850,0
20250311,162600,1717637050,30850,30850,30850,30850,0
20250311,162500,1717637050,30850,30850,30850,30850,0
20250311,162400,1717637050,30850,30850,30850,30850,0
20250311,162300,1717637050,30850,30850,30850,30850,940
20250311,162200,1717637050,30850,30850,30850,30850,0
20250311,162100,1717637050,30850,30850,30850,30850,0
20250311,162000,1717637050,30850,30850,30850,30850,0
20250311,161900,1717637050,30850,30850,30850,30850,0
20250311,161800,1717637050,30850,30850,30850,30850,0
20250311,161700,1717637050,30850,30850,30850,30850,0
20250311,161600,1717637050,30850,30850,30850,30850,0
20250311,161500,1717637050,30850,30850,30850,30850,0
20250311,161400,1717637050,30850,30850,30850,30850,0
20250311,161300,1717637050,30850,30850,30850,30850,0
20250311,161200,1717637050,30850,30850,30850,30850,0
20250311,161100,1717637050,30850,30850,30850,30850,0
20250311,161000,1717637050,30850,30850,30850,30850,0
20250311,160900,1717637050,30850,30850,30850,30850,0
20250311,160800,1717637050,30850,30850,30850,30850,0
20250311,160700,1717637050,30850,30850,30850,30850,0
20250311,160600,1717637050,30850,30850,30850,30850,0
20250311,160500,1717637050,30850,30850,30850,30850,0
20250311,160400,1717637050,30850,30850,30850,30850,0
20250311,160300,1717637050,30850,30850,30850,30850,0
20250311,160200,1717637050,30850,30850,30850,30850,0
20250311,160100,1717637050,30850,30850,30850,30850,0
20250311,160000,1717637050,30850,30850,30850,30850,0
20250311,155900,1717637050,30850,30850,30850,30850,0
20250311,155800,1717637050,30850,30850,30850,30850,0
20250311,155700,1717637050,30850,30850,30850,30850,0
20250311,155600,1717637050,30850,30850,30850,30850,0
20250311,155500,1717637050,30850,30850,30850,30850,0
20250311,155400,1717637050,30850,30850,30850,30850,0
20250311,155300,1717637050,30850,30850,30850,30850,940
20250311,155200,1717637050,30850,30850,30850,30850,0
20250311,155100,1717637050,30850,30850,30850,30850,0
20250311,155000,1717637050,30850,30850,30850,30850,0
20250311,154900,1717637050,30850,30850,30850,30850,0
20250311,154800,1717637050,30850,30850,30850,30850,0
20250311,154700,1717637050,30850,30850,30850,30850,0
20250311,154600,1717637050,30850,30850,30850,30850,0
20250311,154500,1717637050,30850,30850,30850,30850,0
20250311,154400,1717637050,30850,30850,30850,30850,0
20250311,154300,1717637050,30850,30850,30850,30850,0
20250311,154200,1717637050,30850,30850,30850,30850,0
20250311,154100,1717637050,30850,30850,30850,30850,0
20250311,154000,1717637050,30850,30850,30850,30850,0
20250311,153900,1717637050,30850,30850,30850,30850,0
20250311,153800,1717637050,30850,30850,30850,30850,0
20250311,153700,1717637050,30850,30850,30850,30850,0
20250311,153600,1717637050,30850,30850,30850,30850,0
20250311,153500,1717637050,30850,30850,30850,30850,0
20250311,153400,1717637050,30850,30850,30850,30850,0
20250311,153300,1717637050,30850,30850,30850,30850,0
20250311,153200,1717637050,30850,30850,30850,30850,0
20250311,153100,1717637050,30850,30850,30850,30850,0
20250311,153000,1717637050,30850,30850,30850,30850,940
20250311,152900,1688638050,30750,30750,30750,30750,0
20250311,152800,1688638050,30750,30750,30750,30750,0
20250311,152700,1688638050,30750,30750,30750,30750,0
20250311,152600,1688638050,30750,30750,30750,30750,0
20250311,152500,1688638050,30750,30750,30750,30750,0
20250311,152400,1688638050,30750,30750,30750,30750,0
20250311,152300,1688638050,30750,30750,30750,30750,0
20250311,152200,1688638050,30750,30750,30750,30750,0
20250311,152100,1688638050,30750,30750,30750,30750,0
20250311,152000,1688638050,30750,30750,30750,30750,0
20250311,151900,1688638050,30750,30750,30750,30650,44
20250311,151800,1687285200,30650,30700,30700,30600,39
20250311,151700,1686089800,30600,30600,30600,30600,84
20250311,151600,1683519400,30600,30700,30750,30600,268
20250311,151500,1675314500,30700,30650,30700,30650,45
20250311,151400,1673933600,30600,30600,30650,30600,73
20250311,151300,1671697250,30600,30650,30700,30600,372
20250311,151200,1660281750,30650,30600,30650,30600,47
20250311,151100,1658843100,30600,30650,30650,30600,76
20250311,151000,1656516750,30650,30700,30700,30600,61
20250311,150900,1654648750,30650,30600,30650,30600,334
20250311,150800,1644428100,30600,30650,30650,30600,187
20250311,150700,1638705300,30650,30600,30700,30600,47
20250311,150600,1637265950,30600,30650,30650,30600,45
20250311,150500,1635888450,30650,30650,30650,30600,695
20250311,150400,1614597550,30650,30750,30750,30650,534
20250311,150300,1598205600,30700,30750,30750,30700,50
20250311,150200,1596670250,30700,30750,30750,30700,405
20250311,150100,1584220200,30700,30750,30750,30700,89
20250311,150000,1581487650,30700,30750,30750,30700,38
20250311,145900,1580320750,30700,30750,30750,30700,74
20250311,145800,1578048600,30700,30750,30750,30700,28
20250311,145700,1577188750,30700,30750,30750,30700,13
20250311,145600,1576789350,30700,30700,30750,30700,47
20250311,145500,1575346100,30700,30700,30750,30700,50
20250311,145400,1573810850,30700,30700,30750,30700,166
20250311,145300,1568714400,30700,30700,30750,30700,41
20250311,145200,1567455450,30700,30750,30750,30700,21
20250311,145100,1566810150,30700,30700,30750,30700,109
20250311,145000,1563459300,30700,30700,30750,30700,44
20250311,144900,1562108300,30700,30750,30800,30700,393
20250311,144800,1550023450,30800,30800,30800,30750,14
20250311,144700,1549592600,30750,30750,30800,30750,48
20250311,144600,1548116350,30750,30750,30800,30750,31
20250311,144500,1547162850,30750,30750,30800,30750,18
20250311,144400,1546609100,30800,30750,30800,30750,180
20250311,144300,1541073750,30750,30750,30800,30750,37
20250311,144200,1539935750,30750,30750,30800,30750,13
20250311,144100,1539535700,30750,30750,30800,30750,31
20250311,144000,1538582050,30750,30800,30800,30750,36
20250311,143900,1537474725,30775,30750,30800,30750,20
20250311,143800,1536859200,30750,30750,30750,30750,9
20250311,143700,1536582450,30800,30800,30850,30750,224
20250311,143600,1529683250,30800,30700,30800,30700,445
20250311,143500,1515978550,30700,30700,30750,30700,16
20250311,143400,1515487100,30700,30700,30750,30700,40
20250311,143300,1514258850,30700,30700,30750,30700,22
20250311,143200,1513583100,30700,30700,30750,30700,13
20250311,143100,1513183750,30700,30700,30750,30700,43
20250311,143000,1511863400,30700,30750,30750,30700,24
20250311,142900,1511125850,30700,30700,30750,30700,61
20250311,142800,1509252900,30700,30700,30700,30700,34
20250311,142700,1508209100,30700,30700,30750,30700,32
20250311,142600,1507225700,30700,30700,30750,30700,325
20250311,142500,1497232300,30700,30700,30750,30700,95
20250311,142400,1494312950,30700,30700,30750,30700,63
20250311,142300,1492377100,30700,30700,30750,30700,35
20250311,142200,1491302350,30700,30700,30750,30700,48
20250311,142100,1489828400,30700,30700,30750,30700,19
20250311,142000,1489244850,30700,30700,30750,30700,24
20250311,141900,1488507800,30700,30700,30700,30700,1195
20250311,141800,1451821300,30700,30700,30750,30700,84
20250311,141700,1449240400,30750,30700,30750,30700,115
20250311,141600,1445709600,30700,30700,30750,30700,51
20250311,141500,1444143350,30700,30700,30750,30700,182
20250311,141400,1438555700,30700,30700,30750,30700,30
20250311,141300,1437634350,30700,30700,30750,30700,39
20250311,141200,1436437000,30700,30700,30750,30700,207
20250311,141100,1430080000,30750,30700,30750,30700,14
20250311,141000,1429649850,30700,30700,30750,30700,46
20250311,140900,1428237200,30700,30700,30750,30700,362
20250311,140800,1417123550,30700,30750,30750,30700,160
20250311,140700,1412207850,30800,30750,30800,30750,150
20250311,140600,1407594500,30750,30750,30750,30750,12
20250311,140500,1407225500,30800,30750,30800,30750,35
20250311,140400,1406148200,30800,30800,30800,30750,19
20250311,140300,1405563600,30800,30750,30850,30750,202
20250311,140200,1399341800,30800,30800,30800,30750,256
20250311,140100,1391457100,30750,30800,30800,30750,16
20250311,140000,1390964750,30750,30800,30800,30750,57
20250311,135900,1389210950,30750,30750,30750,30750,10
20250311,135800,1388903450,30750,30750,30750,30700,28
20250311,135700,1388042700,30700,30750,30750,30700,47
20250311,135600,1386599250,30700,30700,30800,30700,313
20250311,135500,1376978750,30650,30700,30800,30650,535
20250311,135400,1360557300,30650,30650,30650,30650,46
20250311,135300,1359147400,30650,30700,30700,30650,19
20250311,135200,1358564500,30650,30650,30700,30650,34
20250311,135100,1357521500,30650,30650,30700,30650,47
20250311,135000,1356079850,30700,30650,30700,30650,17
20250311,134900,1355558200,30650,30650,30700,30650,12
20250311,134800,1355190150,30700,30650,30700,30650,32
20250311,134700,1354208050,30800,30650,30800,30650,33
20250311,134600,1353195450,30650,30650,30700,30650,8
20250311,134500,1352950200,30700,30650,30700,30650,28
20250311,134400,1352090850,30700,30750,30750,30650,754
20250311,134300,1328905850,30750,30750,30800,30750,18
20250311,134200,1328352100,30800,30750,30800,30750,41
20250311,134100,1327091100,30800,30750,30800,30750,116
20250311,134000,1323518850,30800,30800,30800,30750,43
20250311,133900,1322194850,30800,30700,30800,30650,300
20250311,133800,1312971900,30700,30750,30750,30700,9
20250311,133700,1312695550,30700,30650,30700,30650,76
20250311,133600,1310363900,30650,30650,30650,30650,33
20250311,133500,1309352450,30650,30700,30700,30650,13
20250311,133400,1308953950,30700,30650,30700,30650,169
20250311,133300,1303765950,30650,30650,30650,30600,37
20250311,133200,1302632200,30650,30650,30650,30600,7
20250311,133100,1302417850,30700,30650,30700,30600,314
20250311,133000,1292779100,30650,30650,30650,30600,82
20250311,132900,1290265850,30600,30600,30600,30600,18
20250311,132800,1289715050,30650,30600,30650,30550,386
20250311,132700,1277884700,30550,30550,30550,30550,38
20250311,132600,1276723800,30600,30525,30600,30500,33
20250311,132500,1275715225,30500,30525,30525,30500,36
20250311,132400,1274616600,30500,30500,30525,30500,27
20250311,132300,1273792625,30500,30525,30525,30500,45
20250311,132200,1272419900,30550,30500,30550,30475,108
20250311,132100,1269128075,30600,30450,30600,30450,217
20250311,132000,1262494225,30450,30500,30500,30450,35
20250311,131900,1261428075,30500,30500,30550,30500,11
20250311,131800,1261092525,30500,30450,30500,30450,16
20250311,131700,1260605275,30450,30450,30500,30450,36
20250311,131600,1259508975,30450,30550,30550,30450,14
20250311,131500,1259082375,30500,30450,30500,30450,258
20250311,131400,1251221175,30450,30450,30450,30450,36
20250311,131300,1250124975,30450,30450,30450,30450,8
20250311,131200,1249881375,30450,30500,30500,30450,13
20250311,131100,1249485425,30500,30500,30500,30450,41
20250311,131000,1248236575,30500,30500,30500,30450,22
20250311,130900,1247566175,30500,30500,30500,30450,127
20250311,130800,1243693075,30450,30500,30500,30450,70
20250311,130700,1241559925,30500,30450,30500,30450,38
20250311,130600,1240401375,30450,30450,30450,30450,10
20250311,130500,1240096875,30450,30450,30500,30450,38
20250311,130400,1238939675,30500,30500,30550,30450,15
20250311,130300,1238482075,30450,30450,30450,30450,97
20250311,130200,1235528425,30450,30500,30500,30450,52
20250311,130100,1233944175,30450,30450,30500,30450,23
20250311,130000,1233243125,30500,30500,30500,30450,51
20250311,125900,1231688025,30450,30450,30450,30450,37
20250311,125800,1230561375,30450,30450,30450,30450,14
20250311,125700,1230135075,30450,30450,30500,30450,7
20250311,125600,1229921875,30500,30450,30500,30450,44
20250311,125500,1228581825,30450,30450,30450,30450,6
20250311,125400,1228399125,30450,30450,30500,30450,14
20250311,125300,1227972675,30450,30500,30500,30450,180
20250311,125200,1222484025,30450,30500,30500,30450,20
20250311,125100,1221874675,30450,30500,30500,30450,71
20250311,125000,1219710525,30450,30500,30500,30450,39
20250311,124900,1218521675,30500,30450,30500,30450,9
20250311,124800,1218247575,30450,30450,30450,30450,52
20250311,124700,1216664175,30450,30450,30450,30450,11
20250311,124600,1216329225,30450,30500,30550,30450,384
20250311,124500,1204623025,30500,30450,30550,30450,14
20250311,124400,1204196375,30450,30450,30500,30450,11
20250311,124300,1203861325,30450,30450,30500,30450,87
20250311,124200,1201210675,30450,30450,30500,30450,9
20250311,124100,1200936525,30450,30450,30450,30450,11
20250311,124000,1200601575,30450,30450,30500,30450,86
20250311,123900,1197980825,30600,30500,30600,30500,9
20250311,123800,1197706175,30500,30500,30550,30500,10
20250311,123700,1197401025,30500,30550,30550,30500,167
20250311,123600,1192307425,30500,30500,30500,30500,8
20250311,123500,1192063425,30550,30500,30550,30500,11
20250311,123400,1191727625,30550,30500,30550,30500,36
20250311,123300,1190629325,30550,30500,30550,30500,17
20250311,123200,1190110225,30500,30500,30500,30500,11
20250311,123100,1189774725,30500,30550,30550,30500,59
20250311,123000,1187973975,30500,30500,30500,30500,313
20250311,122900,1178427475,30500,30500,30500,30500,10
20250311,122800,1178122475,30550,30550,30550,30500,36
20250311,122700,1177024325,30500,30500,30500,30500,11
20250311,122600,1176688825,30550,30500,30550,30500,17
20250311,122500,1176169975,30500,30500,30500,30500,38
20250311,122400,1175010975,30550,30600,30600,30500,27
20250311,122300,1174186425,30550,30550,30550,30500,27
20250311,122200,1173361975,30500,30500,30500,30500,34
20250311,122100,1172324975,30500,30500,30500,30500,12
20250311,122000,1171958975,30500,30500,30500,30500,7
20250311,121900,1171745475,30550,30550,30550,30500,122
20250311,121800,1168021425,30500,30550,30550,30500,44
20250311,121700,1166677575,30500,30500,30550,30500,77
20250311,121600,1164325775,30500,30500,30500,30500,37
20250311,121500,1163197275,30500,30500,30550,30500,20
20250311,121400,1162586675,30550,30550,30550,30500,99
20250311,121300,1159562625,30700,30500,30700,30500,532
20250311,121200,1143248925,30500,30500,30600,30500,16
20250311,121100,1142760575,30500,30550,30550,30500,8
20250311,121000,1142516225,30550,30550,30600,30550,129
20250311,120900,1138570675,30550,30550,30550,30550,7
20250311,120800,1138356825,30550,30500,30550,30500,25
20250311,120700,1137593575,30550,30500,30550,30500,28
20250311,120600,1136738525,30550,30450,30550,30450,275
20250311,120500,1128339575,30500,30450,30500,30450,110
20250311,120400,1124989625,30450,30500,30500,30450,54
20250311,120300,1123342725,30500,30450,30500,30450,118
20250311,120200,1119745375,30400,30400,30400,30400,63
20250311,120100,1117830175,30400,30450,30450,30400,7
20250311,120000,1117617125,30400,30400,30450,30400,42
20250311,115900,1116339975,30400,30400,30450,30400,409
20250311,115800,1103906275,30400,30450,30450,30400,20
20250311,115700,1103297775,30450,30400,30450,30400,57
20250311,115600,1101562375,30400,30400,30400,30400,13
20250311,115500,1101167175,30450,30450,30500,30400,10
20250311,115400,1100862975,30400,30450,30450,30400,35
20250311,115300,1099797525,30450,30450,30500,30400,147
20250311,115200,1095314825,30400,30450,30500,30400,20
20250311,115100,1094705675,30400,30450,30450,30400,34
20250311,115000,1093672025,30400,30400,30450,30400,243
20250311,114900,1086273125,30450,30400,30450,30400,18
20250311,114800,1085725425,30400,30400,30450,30350,56
20250311,114700,1084022775,30400,30350,30400,30350,15
20250311,114600,1083567125,30350,30400,30400,30350,52
20250311,114500,1081986975,30400,30350,30450,30350,51
20250311,114400,1080438325,30350,30450,30450,30350,8
20250311,114300,1080195075,30450,30450,30450,30350,67
20250311,114200,1078158425,30450,30350,30450,30350,52
20250311,114100,1076578425,30350,30450,30450,30350,12
20250311,114000,1076213975,30450,30350,30450,30350,180
20250311,113900,1070746775,30400,30400,30450,30350,43
20250311,113800,1069440825,30450,30400,30450,30350,53
20250311,113700,1067829625,30400,30400,30400,30350,18
20250311,113600,1067282825,30350,30350,30400,30350,130
20250311,113500,1063337125,30350,30350,30400,30350,13
20250311,113400,1062942475,30350,30400,30400,30350,13
20250311,113300,1062547675,30350,30400,30400,30300,49
20250311,113200,1061060275,30400,30350,30400,30300,21
20250311,113100,1060422575,30350,30300,30400,30300,31
20250311,113000,1059481075,30300,30300,30300,30300,7
20250311,112900,1059268975,30300,30250,30350,30250,39
20250311,112800,1058087625,30350,30250,30350,30250,33
20250311,112700,1057087975,30300,30300,30300,30300,30
20250311,112600,1056178975,30300,30300,30300,30300,40
20250311,112500,1054966975,30300,30350,30450,30300,60
20250311,112400,1053145825,30300,30250,30300,30250,9
20250311,112300,1052873175,30250,30250,30250,30200,37
20250311,112200,1051755275,30250,30250,30250,30250,7
20250311,112100,1051543525,30250,30250,30250,30250,14
20250311,112000,1051120025,30250,30300,30300,30250,33
20250311,111900,1050121425,30300,30200,30350,30200,184
20250311,111800,1044546625,30200,30200,30200,30200,8
20250311,111700,1044305025,30200,30250,30300,30200,82
20250311,111600,1041822775,30250,30150,30250,30150,133
20250311,111500,1037802525,30100,30100,30100,30100,11
20250311,111400,1037471425,30150,30200,30200,30150,250
20250311,111300,1029933775,30200,30150,30200,30150,10
20250311,111200,1029632225,30200,30100,30200,30100,295
20250311,111100,1020724925,30200,30100,30200,30100,82
20250311,111000,1018251575,30100,30100,30100,30100,12
20250311,110900,1017890375,30100,30100,30100,30100,7
20250311,110800,1017679675,30150,30150,30150,30150,52
20250311,110700,1016111875,30200,30100,30200,30100,228
20250311,110600,1009239125,30150,30100,30150,30100,13
20250311,110500,1008847775,30150,30050,30150,30050,589
20250311,110400,991147875,30050,30050,30050,30050,12
20250311,110300,990787275,30050,30050,30050,30050,9
20250311,110200,990516825,30050,30100,30100,30050,36
20250311,110100,989434875,30050,30050,30100,30050,12
20250311,110000,989074225,30050,30050,30050,30050,12
20250311,105900,988713625,30050,30050,30100,30050,51
20250311,105800,987179875,30050,30150,30150,30050,12
20250311,105700,986819075,30100,30050,30100,30050,32
20250311,105600,985856525,30050,30050,30100,30050,38
20250311,105500,984714575,30100,30100,30150,30100,79
20250311,105400,982336225,30100,30175,30175,30100,40
20250311,105300,981131000,30150,30050,30200,30050,83
20250311,105200,978633500,30050,30050,30100,30050,23
20250311,105100,977942050,30050,30050,30050,30050,8
20250311,105000,977701650,30050,30100,30100,30050,152
20250311,104900,973126750,30100,30100,30100,30100,33
20250311,104800,972133450,30150,30075,30150,30075,49
20250311,104700,970658500,30050,30100,30100,30050,14
20250311,104600,970237550,30100,30100,30100,30050,119
20250311,104500,966655900,30100,30100,30100,30100,10
20250311,104400,966354900,30100,30100,30100,30100,13
20250311,104300,965963600,30100,30100,30150,30100,455
20250311,104200,952245450,30050,30050,30150,30050,281
20250311,104100,943778000,30050,30050,30050,30050,43
20250311,104000,942485850,30050,30050,30050,30000,105
20250311,103900,939330950,30050,30050,30050,30000,105
20250311,103800,936177750,30050,30050,30050,30000,21
20250311,103700,935547250,30000,30000,30050,30000,50
20250311,103600,934045700,30000,30100,30100,30000,595
20250311,103500,916186700,30100,30050,30200,30050,60
20250311,103400,914383100,30050,30050,30100,30050,61
20250311,103300,912549700,30050,30050,30100,30050,12
20250311,103200,912189050,30050,30050,30100,30050,42
20250311,103100,910926750,30100,30100,30100,30050,39
20250311,103000,909753350,30200,30100,30200,30050,612
20250311,102900,891313350,30050,30050,30100,30000,1756
20250311,102800,838619550,30050,30050,30100,30050,213
20250311,102700,832218800,30050,30050,30100,30050,123
20250311,102600,828520150,30050,30050,30050,30000,67
20250311,102500,826506900,30050,30050,30050,30000,515
20250311,102400,811045650,30050,30000,30100,30000,14
20250311,102300,810624850,30050,30000,30050,30000,14
20250311,102200,810204450,30000,30000,30050,30000,218
20250311,102100,803662900,30000,30050,30050,30000,67
20250311,102000,801649600,30100,30050,30100,30050,37
20250311,101900,800537650,30000,30050,30050,30000,101
20250311,101800,797502900,30050,30050,30050,30050,33
20250311,101700,796511250,30050,30050,30050,30050,40
20250311,101600,795309250,30050,30050,30050,30050,227
20250311,101500,788487900,30050,30050,30100,30000,2086
20250311,101400,725821550,30050,30100,30100,30050,123
20250311,101300,722124700,30050,30100,30100,30050,59
20250311,101200,720351650,30100,30150,30200,30100,1531
20250311,101100,674267600,30100,30100,30100,30100,24
20250311,101000,673545200,30100,30100,30100,30100,18
20250311,100900,673003400,30100,30100,30150,30100,79
20250311,100800,670623150,30150,30150,30150,30100,246
20250311,100700,663217250,30200,30200,30250,30100,3490
20250311,100600,557873250,30200,30200,30250,30200,244
20250311,100500,550504350,30200,30250,30250,30200,452
20250311,100400,536836550,30250,30200,30250,30200,31
20250311,100300,535899050,30200,30250,30250,30200,56
20250311,100200,534207500,30250,30200,30250,30200,24
20250311,100100,533481950,30250,30200,30250,30200,13
20250311,100000,533088750,30250,30250,30300,30250,426
20250311,095900,520202050,30250,30250,30250,30250,6
20250311,095800,520020550,30250,30250,30300,30250,30
20250311,095700,519112200,30250,30250,30250,30250,30
20250311,095600,518204700,30250,30250,30300,30250,147
20250311,095500,513752700,30250,30200,30250,30200,123
20250311,095400,510032000,30200,30250,30250,30200,93
20250311,095300,507220150,30250,30250,30250,30200,116
20250311,095200,503711400,30250,30250,30250,30200,419
20250311,095100,491037950,30200,30200,30250,30200,90
20250311,095000,488317250,30200,30250,30250,30200,155
20250311,094900,483629600,30250,30300,30300,30200,1710
20250311,094800,431872950,30300,30350,30350,30300,89
20250311,094700,429173600,30350,30300,30350,30300,332
20250311,094600,419097750,30300,30300,30350,30300,13
20250311,094500,418703800,30300,30350,30350,30300,141
20250311,094400,414430150,30350,30300,30350,30250,117
20250311,094300,410885300,30300,30400,30450,30300,570
20250311,094200,393589600,30400,30400,30400,30400,49
20250311,094100,392100000,30400,30350,30400,30350,28
20250311,094000,391248850,30350,30300,30400,30300,37
20250311,093900,390125500,30350,30300,30350,30300,114
20250311,093800,386669400,30350,30350,30350,30350,86
20250311,093700,384059300,30350,30300,30350,30300,115
20250311,093600,380574450,30300,30300,30350,30250,108
20250311,093500,377301400,30300,30350,30350,30300,1117
20250311,093400,343414300,30300,30350,30350,30300,150
20250311,093300,338862000,30350,30350,30350,30350,126
20250311,093200,335037900,30350,30400,30450,30350,214
20250311,093100,328541550,30400,30350,30400,30350,79
20250311,093000,326141800,30400,30350,30450,30350,126
20250311,092900,322306550,30350,30300,30350,30300,35
20250311,092800,321244550,30300,30250,30350,30250,145
20250311,092700,316849750,30250,30350,30350,30250,827
20250311,092600,291798400,30400,30300,30400,30300,36
20250311,092500,290706900,30300,30350,30350,30300,35
20250311,092400,289644950,30350,30350,30400,30300,299
20250311,092300,280583450,30350,30350,30350,30350,63
20250311,092200,278671400,30400,30400,30400,30350,36
20250311,092100,277577050,30400,30350,30400,30350,339
20250311,092000,267285700,30350,30350,30400,30300,74
20250311,091900,265039900,30350,30350,30400,30300,137
20250311,091800,260881950,30350,30300,30400,30300,386
20250311,091700,249169300,30250,30250,30300,30200,508
20250311,091600,233792450,30250,30250,30300,30200,300
20250311,091500,224717650,30300,30250,30300,30200,179
20250311,091400,219305400,30250,30300,30300,30250,368
20250311,091300,208173300,30300,30300,30350,30300,350
20250311,091200,197567400,30250,30200,30300,30200,75
20250311,091100,195297225,30250,30400,30400,30250,1459
20250311,091000,151104375,30400,30550,30550,30400,489
20250311,090900,136238325,30400,30450,30550,30400,224
20250311,090800,129426475,30350,30350,30550,30350,62
20250311,090700,127540825,30400,30500,30500,30400,231
20250311,090600,120516875,30450,30550,30550,30450,130
20250311,090500,116552975,30500,30550,30600,30500,278
20250311,090400,108061425,30600,30650,30650,30600,64
20250311,090300,106100600,30650,30500,30700,30500,106
20250311,090200,102861400,30350,30400,30575,30300,267
20250311,090100,94761750,30400,30600,30800,30200,1010
20250311,090000,64126500,30800,30600,31000,30400,2094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 1717637050 30850 30850 30850 30850 940
3 20250311 192200 1717637050 30850 30850 30850 30850 0
4 20250311 192100 1717637050 30850 30850 30850 30850 0
5 20250311 192000 1717637050 30850 30850 30850 30850 0
6 20250311 191900 1717637050 30850 30850 30850 30850 0
7 20250311 191800 1717637050 30850 30850 30850 30850 0
8 20250311 191700 1717637050 30850 30850 30850 30850 0
9 20250311 191600 1717637050 30850 30850 30850 30850 0
10 20250311 191500 1717637050 30850 30850 30850 30850 0
11 20250311 191400 1717637050 30850 30850 30850 30850 0
12 20250311 191300 1717637050 30850 30850 30850 30850 0
13 20250311 191200 1717637050 30850 30850 30850 30850 0
14 20250311 191100 1717637050 30850 30850 30850 30850 0
15 20250311 191000 1717637050 30850 30850 30850 30850 0
16 20250311 190900 1717637050 30850 30850 30850 30850 0
17 20250311 190800 1717637050 30850 30850 30850 30850 0
18 20250311 190700 1717637050 30850 30850 30850 30850 0
19 20250311 190600 1717637050 30850 30850 30850 30850 0
20 20250311 190500 1717637050 30850 30850 30850 30850 0
21 20250311 190400 1717637050 30850 30850 30850 30850 0
22 20250311 190300 1717637050 30850 30850 30850 30850 0
23 20250311 190200 1717637050 30850 30850 30850 30850 0
24 20250311 190100 1717637050 30850 30850 30850 30850 0
25 20250311 190000 1717637050 30850 30850 30850 30850 0
26 20250311 185900 1717637050 30850 30850 30850 30850 0
27 20250311 185800 1717637050 30850 30850 30850 30850 0
28 20250311 185700 1717637050 30850 30850 30850 30850 0
29 20250311 185600 1717637050 30850 30850 30850 30850 0
30 20250311 185500 1717637050 30850 30850 30850 30850 0
31 20250311 185400 1717637050 30850 30850 30850 30850 0
32 20250311 185300 1717637050 30850 30850 30850 30850 940
33 20250311 185200 1717637050 30850 30850 30850 30850 0
34 20250311 185100 1717637050 30850 30850 30850 30850 0
35 20250311 185000 1717637050 30850 30850 30850 30850 0
36 20250311 184900 1717637050 30850 30850 30850 30850 0
37 20250311 184800 1717637050 30850 30850 30850 30850 0
38 20250311 184700 1717637050 30850 30850 30850 30850 0
39 20250311 184600 1717637050 30850 30850 30850 30850 0
40 20250311 184500 1717637050 30850 30850 30850 30850 0
41 20250311 184400 1717637050 30850 30850 30850 30850 0
42 20250311 184300 1717637050 30850 30850 30850 30850 0
43 20250311 184200 1717637050 30850 30850 30850 30850 0
44 20250311 184100 1717637050 30850 30850 30850 30850 0
45 20250311 184000 1717637050 30850 30850 30850 30850 0
46 20250311 183900 1717637050 30850 30850 30850 30850 0
47 20250311 183800 1717637050 30850 30850 30850 30850 0
48 20250311 183700 1717637050 30850 30850 30850 30850 0
49 20250311 183600 1717637050 30850 30850 30850 30850 0
50 20250311 183500 1717637050 30850 30850 30850 30850 0
51 20250311 183400 1717637050 30850 30850 30850 30850 0
52 20250311 183300 1717637050 30850 30850 30850 30850 0
53 20250311 183200 1717637050 30850 30850 30850 30850 0
54 20250311 183100 1717637050 30850 30850 30850 30850 0
55 20250311 183000 1717637050 30850 30850 30850 30850 0
56 20250311 182900 1717637050 30850 30850 30850 30850 0
57 20250311 182800 1717637050 30850 30850 30850 30850 0
58 20250311 182700 1717637050 30850 30850 30850 30850 0
59 20250311 182600 1717637050 30850 30850 30850 30850 0
60 20250311 182500 1717637050 30850 30850 30850 30850 0
61 20250311 182400 1717637050 30850 30850 30850 30850 0
62 20250311 182300 1717637050 30850 30850 30850 30850 940
63 20250311 182200 1717637050 30850 30850 30850 30850 0
64 20250311 182100 1717637050 30850 30850 30850 30850 0
65 20250311 182000 1717637050 30850 30850 30850 30850 0
66 20250311 181900 1717637050 30850 30850 30850 30850 0
67 20250311 181800 1717637050 30850 30850 30850 30850 0
68 20250311 181700 1717637050 30850 30850 30850 30850 0
69 20250311 181600 1717637050 30850 30850 30850 30850 0
70 20250311 181500 1717637050 30850 30850 30850 30850 0
71 20250311 181400 1717637050 30850 30850 30850 30850 0
72 20250311 181300 1717637050 30850 30850 30850 30850 0
73 20250311 181200 1717637050 30850 30850 30850 30850 0
74 20250311 181100 1717637050 30850 30850 30850 30850 0
75 20250311 181000 1717637050 30850 30850 30850 30850 0
76 20250311 180900 1717637050 30850 30850 30850 30850 0
77 20250311 180800 1717637050 30850 30850 30850 30850 0
78 20250311 180700 1717637050 30850 30850 30850 30850 0
79 20250311 180600 1717637050 30850 30850 30850 30850 0
80 20250311 180500 1717637050 30850 30850 30850 30850 0
81 20250311 180400 1717637050 30850 30850 30850 30850 0
82 20250311 180300 1717637050 30850 30850 30850 30850 0
83 20250311 180200 1717637050 30850 30850 30850 30850 0
84 20250311 180100 1717637050 30850 30850 30850 30850 0
85 20250311 180000 1717637050 30850 30850 30850 30850 0
86 20250311 175900 1717637050 30850 30850 30850 30850 0
87 20250311 175800 1717637050 30850 30850 30850 30850 0
88 20250311 175700 1717637050 30850 30850 30850 30850 0
89 20250311 175600 1717637050 30850 30850 30850 30850 0
90 20250311 175500 1717637050 30850 30850 30850 30850 0
91 20250311 175400 1717637050 30850 30850 30850 30850 0
92 20250311 175300 1717637050 30850 30850 30850 30850 940
93 20250311 175200 1717637050 30850 30850 30850 30850 0
94 20250311 175100 1717637050 30850 30850 30850 30850 0
95 20250311 175000 1717637050 30850 30850 30850 30850 0
96 20250311 174900 1717637050 30850 30850 30850 30850 0
97 20250311 174800 1717637050 30850 30850 30850 30850 0
98 20250311 174700 1717637050 30850 30850 30850 30850 0
99 20250311 174600 1717637050 30850 30850 30850 30850 0
100 20250311 174500 1717637050 30850 30850 30850 30850 0
101 20250311 174400 1717637050 30850 30850 30850 30850 0
102 20250311 174300 1717637050 30850 30850 30850 30850 0
103 20250311 174200 1717637050 30850 30850 30850 30850 0
104 20250311 174100 1717637050 30850 30850 30850 30850 0
105 20250311 174000 1717637050 30850 30850 30850 30850 0
106 20250311 173900 1717637050 30850 30850 30850 30850 0
107 20250311 173800 1717637050 30850 30850 30850 30850 0
108 20250311 173700 1717637050 30850 30850 30850 30850 0
109 20250311 173600 1717637050 30850 30850 30850 30850 0
110 20250311 173500 1717637050 30850 30850 30850 30850 0
111 20250311 173400 1717637050 30850 30850 30850 30850 0
112 20250311 173300 1717637050 30850 30850 30850 30850 0
113 20250311 173200 1717637050 30850 30850 30850 30850 0
114 20250311 173100 1717637050 30850 30850 30850 30850 0
115 20250311 173000 1717637050 30850 30850 30850 30850 0
116 20250311 172900 1717637050 30850 30850 30850 30850 0
117 20250311 172800 1717637050 30850 30850 30850 30850 0
118 20250311 172700 1717637050 30850 30850 30850 30850 0
119 20250311 172600 1717637050 30850 30850 30850 30850 0
120 20250311 172500 1717637050 30850 30850 30850 30850 0
121 20250311 172400 1717637050 30850 30850 30850 30850 0
122 20250311 172300 1717637050 30850 30850 30850 30850 940
123 20250311 172200 1717637050 30850 30850 30850 30850 0
124 20250311 172100 1717637050 30850 30850 30850 30850 0
125 20250311 172000 1717637050 30850 30850 30850 30850 0
126 20250311 171900 1717637050 30850 30850 30850 30850 0
127 20250311 171800 1717637050 30850 30850 30850 30850 0
128 20250311 171700 1717637050 30850 30850 30850 30850 0
129 20250311 171600 1717637050 30850 30850 30850 30850 0
130 20250311 171500 1717637050 30850 30850 30850 30850 0
131 20250311 171400 1717637050 30850 30850 30850 30850 0
132 20250311 171300 1717637050 30850 30850 30850 30850 0
133 20250311 171200 1717637050 30850 30850 30850 30850 0
134 20250311 171100 1717637050 30850 30850 30850 30850 0
135 20250311 171000 1717637050 30850 30850 30850 30850 0
136 20250311 170900 1717637050 30850 30850 30850 30850 0
137 20250311 170800 1717637050 30850 30850 30850 30850 0
138 20250311 170700 1717637050 30850 30850 30850 30850 0
139 20250311 170600 1717637050 30850 30850 30850 30850 0
140 20250311 170500 1717637050 30850 30850 30850 30850 0
141 20250311 170400 1717637050 30850 30850 30850 30850 0
142 20250311 170300 1717637050 30850 30850 30850 30850 0
143 20250311 170200 1717637050 30850 30850 30850 30850 0
144 20250311 170100 1717637050 30850 30850 30850 30850 0
145 20250311 170000 1717637050 30850 30850 30850 30850 0
146 20250311 165900 1717637050 30850 30850 30850 30850 0
147 20250311 165800 1717637050 30850 30850 30850 30850 0
148 20250311 165700 1717637050 30850 30850 30850 30850 0
149 20250311 165600 1717637050 30850 30850 30850 30850 0
150 20250311 165500 1717637050 30850 30850 30850 30850 0
151 20250311 165400 1717637050 30850 30850 30850 30850 0
152 20250311 165300 1717637050 30850 30850 30850 30850 940
153 20250311 165200 1717637050 30850 30850 30850 30850 0
154 20250311 165100 1717637050 30850 30850 30850 30850 0
155 20250311 165000 1717637050 30850 30850 30850 30850 0
156 20250311 164900 1717637050 30850 30850 30850 30850 0
157 20250311 164800 1717637050 30850 30850 30850 30850 0
158 20250311 164700 1717637050 30850 30850 30850 30850 0
159 20250311 164600 1717637050 30850 30850 30850 30850 0
160 20250311 164500 1717637050 30850 30850 30850 30850 0
161 20250311 164400 1717637050 30850 30850 30850 30850 0
162 20250311 164300 1717637050 30850 30850 30850 30850 0
163 20250311 164200 1717637050 30850 30850 30850 30850 0
164 20250311 164100 1717637050 30850 30850 30850 30850 0
165 20250311 164000 1717637050 30850 30850 30850 30850 0
166 20250311 163900 1717637050 30850 30850 30850 30850 0
167 20250311 163800 1717637050 30850 30850 30850 30850 0
168 20250311 163700 1717637050 30850 30850 30850 30850 0
169 20250311 163600 1717637050 30850 30850 30850 30850 0
170 20250311 163500 1717637050 30850 30850 30850 30850 0
171 20250311 163400 1717637050 30850 30850 30850 30850 0
172 20250311 163300 1717637050 30850 30850 30850 30850 0
173 20250311 163200 1717637050 30850 30850 30850 30850 0
174 20250311 163100 1717637050 30850 30850 30850 30850 0
175 20250311 163000 1717637050 30850 30850 30850 30850 0
176 20250311 162900 1717637050 30850 30850 30850 30850 0
177 20250311 162800 1717637050 30850 30850 30850 30850 0
178 20250311 162700 1717637050 30850 30850 30850 30850 0
179 20250311 162600 1717637050 30850 30850 30850 30850 0
180 20250311 162500 1717637050 30850 30850 30850 30850 0
181 20250311 162400 1717637050 30850 30850 30850 30850 0
182 20250311 162300 1717637050 30850 30850 30850 30850 940
183 20250311 162200 1717637050 30850 30850 30850 30850 0
184 20250311 162100 1717637050 30850 30850 30850 30850 0
185 20250311 162000 1717637050 30850 30850 30850 30850 0
186 20250311 161900 1717637050 30850 30850 30850 30850 0
187 20250311 161800 1717637050 30850 30850 30850 30850 0
188 20250311 161700 1717637050 30850 30850 30850 30850 0
189 20250311 161600 1717637050 30850 30850 30850 30850 0
190 20250311 161500 1717637050 30850 30850 30850 30850 0
191 20250311 161400 1717637050 30850 30850 30850 30850 0
192 20250311 161300 1717637050 30850 30850 30850 30850 0
193 20250311 161200 1717637050 30850 30850 30850 30850 0
194 20250311 161100 1717637050 30850 30850 30850 30850 0
195 20250311 161000 1717637050 30850 30850 30850 30850 0
196 20250311 160900 1717637050 30850 30850 30850 30850 0
197 20250311 160800 1717637050 30850 30850 30850 30850 0
198 20250311 160700 1717637050 30850 30850 30850 30850 0
199 20250311 160600 1717637050 30850 30850 30850 30850 0
200 20250311 160500 1717637050 30850 30850 30850 30850 0
201 20250311 160400 1717637050 30850 30850 30850 30850 0
202 20250311 160300 1717637050 30850 30850 30850 30850 0
203 20250311 160200 1717637050 30850 30850 30850 30850 0
204 20250311 160100 1717637050 30850 30850 30850 30850 0
205 20250311 160000 1717637050 30850 30850 30850 30850 0
206 20250311 155900 1717637050 30850 30850 30850 30850 0
207 20250311 155800 1717637050 30850 30850 30850 30850 0
208 20250311 155700 1717637050 30850 30850 30850 30850 0
209 20250311 155600 1717637050 30850 30850 30850 30850 0
210 20250311 155500 1717637050 30850 30850 30850 30850 0
211 20250311 155400 1717637050 30850 30850 30850 30850 0
212 20250311 155300 1717637050 30850 30850 30850 30850 940
213 20250311 155200 1717637050 30850 30850 30850 30850 0
214 20250311 155100 1717637050 30850 30850 30850 30850 0
215 20250311 155000 1717637050 30850 30850 30850 30850 0
216 20250311 154900 1717637050 30850 30850 30850 30850 0
217 20250311 154800 1717637050 30850 30850 30850 30850 0
218 20250311 154700 1717637050 30850 30850 30850 30850 0
219 20250311 154600 1717637050 30850 30850 30850 30850 0
220 20250311 154500 1717637050 30850 30850 30850 30850 0
221 20250311 154400 1717637050 30850 30850 30850 30850 0
222 20250311 154300 1717637050 30850 30850 30850 30850 0
223 20250311 154200 1717637050 30850 30850 30850 30850 0
224 20250311 154100 1717637050 30850 30850 30850 30850 0
225 20250311 154000 1717637050 30850 30850 30850 30850 0
226 20250311 153900 1717637050 30850 30850 30850 30850 0
227 20250311 153800 1717637050 30850 30850 30850 30850 0
228 20250311 153700 1717637050 30850 30850 30850 30850 0
229 20250311 153600 1717637050 30850 30850 30850 30850 0
230 20250311 153500 1717637050 30850 30850 30850 30850 0
231 20250311 153400 1717637050 30850 30850 30850 30850 0
232 20250311 153300 1717637050 30850 30850 30850 30850 0
233 20250311 153200 1717637050 30850 30850 30850 30850 0
234 20250311 153100 1717637050 30850 30850 30850 30850 0
235 20250311 153000 1717637050 30850 30850 30850 30850 940
236 20250311 152900 1688638050 30750 30750 30750 30750 0
237 20250311 152800 1688638050 30750 30750 30750 30750 0
238 20250311 152700 1688638050 30750 30750 30750 30750 0
239 20250311 152600 1688638050 30750 30750 30750 30750 0
240 20250311 152500 1688638050 30750 30750 30750 30750 0
241 20250311 152400 1688638050 30750 30750 30750 30750 0
242 20250311 152300 1688638050 30750 30750 30750 30750 0
243 20250311 152200 1688638050 30750 30750 30750 30750 0
244 20250311 152100 1688638050 30750 30750 30750 30750 0
245 20250311 152000 1688638050 30750 30750 30750 30750 0
246 20250311 151900 1688638050 30750 30750 30750 30650 44
247 20250311 151800 1687285200 30650 30700 30700 30600 39
248 20250311 151700 1686089800 30600 30600 30600 30600 84
249 20250311 151600 1683519400 30600 30700 30750 30600 268
250 20250311 151500 1675314500 30700 30650 30700 30650 45
251 20250311 151400 1673933600 30600 30600 30650 30600 73
252 20250311 151300 1671697250 30600 30650 30700 30600 372
253 20250311 151200 1660281750 30650 30600 30650 30600 47
254 20250311 151100 1658843100 30600 30650 30650 30600 76
255 20250311 151000 1656516750 30650 30700 30700 30600 61
256 20250311 150900 1654648750 30650 30600 30650 30600 334
257 20250311 150800 1644428100 30600 30650 30650 30600 187
258 20250311 150700 1638705300 30650 30600 30700 30600 47
259 20250311 150600 1637265950 30600 30650 30650 30600 45
260 20250311 150500 1635888450 30650 30650 30650 30600 695
261 20250311 150400 1614597550 30650 30750 30750 30650 534
262 20250311 150300 1598205600 30700 30750 30750 30700 50
263 20250311 150200 1596670250 30700 30750 30750 30700 405
264 20250311 150100 1584220200 30700 30750 30750 30700 89
265 20250311 150000 1581487650 30700 30750 30750 30700 38
266 20250311 145900 1580320750 30700 30750 30750 30700 74
267 20250311 145800 1578048600 30700 30750 30750 30700 28
268 20250311 145700 1577188750 30700 30750 30750 30700 13
269 20250311 145600 1576789350 30700 30700 30750 30700 47
270 20250311 145500 1575346100 30700 30700 30750 30700 50
271 20250311 145400 1573810850 30700 30700 30750 30700 166
272 20250311 145300 1568714400 30700 30700 30750 30700 41
273 20250311 145200 1567455450 30700 30750 30750 30700 21
274 20250311 145100 1566810150 30700 30700 30750 30700 109
275 20250311 145000 1563459300 30700 30700 30750 30700 44
276 20250311 144900 1562108300 30700 30750 30800 30700 393
277 20250311 144800 1550023450 30800 30800 30800 30750 14
278 20250311 144700 1549592600 30750 30750 30800 30750 48
279 20250311 144600 1548116350 30750 30750 30800 30750 31
280 20250311 144500 1547162850 30750 30750 30800 30750 18
281 20250311 144400 1546609100 30800 30750 30800 30750 180
282 20250311 144300 1541073750 30750 30750 30800 30750 37
283 20250311 144200 1539935750 30750 30750 30800 30750 13
284 20250311 144100 1539535700 30750 30750 30800 30750 31
285 20250311 144000 1538582050 30750 30800 30800 30750 36
286 20250311 143900 1537474725 30775 30750 30800 30750 20
287 20250311 143800 1536859200 30750 30750 30750 30750 9
288 20250311 143700 1536582450 30800 30800 30850 30750 224
289 20250311 143600 1529683250 30800 30700 30800 30700 445
290 20250311 143500 1515978550 30700 30700 30750 30700 16
291 20250311 143400 1515487100 30700 30700 30750 30700 40
292 20250311 143300 1514258850 30700 30700 30750 30700 22
293 20250311 143200 1513583100 30700 30700 30750 30700 13
294 20250311 143100 1513183750 30700 30700 30750 30700 43
295 20250311 143000 1511863400 30700 30750 30750 30700 24
296 20250311 142900 1511125850 30700 30700 30750 30700 61
297 20250311 142800 1509252900 30700 30700 30700 30700 34
298 20250311 142700 1508209100 30700 30700 30750 30700 32
299 20250311 142600 1507225700 30700 30700 30750 30700 325
300 20250311 142500 1497232300 30700 30700 30750 30700 95
301 20250311 142400 1494312950 30700 30700 30750 30700 63
302 20250311 142300 1492377100 30700 30700 30750 30700 35
303 20250311 142200 1491302350 30700 30700 30750 30700 48
304 20250311 142100 1489828400 30700 30700 30750 30700 19
305 20250311 142000 1489244850 30700 30700 30750 30700 24
306 20250311 141900 1488507800 30700 30700 30700 30700 1195
307 20250311 141800 1451821300 30700 30700 30750 30700 84
308 20250311 141700 1449240400 30750 30700 30750 30700 115
309 20250311 141600 1445709600 30700 30700 30750 30700 51
310 20250311 141500 1444143350 30700 30700 30750 30700 182
311 20250311 141400 1438555700 30700 30700 30750 30700 30
312 20250311 141300 1437634350 30700 30700 30750 30700 39
313 20250311 141200 1436437000 30700 30700 30750 30700 207
314 20250311 141100 1430080000 30750 30700 30750 30700 14
315 20250311 141000 1429649850 30700 30700 30750 30700 46
316 20250311 140900 1428237200 30700 30700 30750 30700 362
317 20250311 140800 1417123550 30700 30750 30750 30700 160
318 20250311 140700 1412207850 30800 30750 30800 30750 150
319 20250311 140600 1407594500 30750 30750 30750 30750 12
320 20250311 140500 1407225500 30800 30750 30800 30750 35
321 20250311 140400 1406148200 30800 30800 30800 30750 19
322 20250311 140300 1405563600 30800 30750 30850 30750 202
323 20250311 140200 1399341800 30800 30800 30800 30750 256
324 20250311 140100 1391457100 30750 30800 30800 30750 16
325 20250311 140000 1390964750 30750 30800 30800 30750 57
326 20250311 135900 1389210950 30750 30750 30750 30750 10
327 20250311 135800 1388903450 30750 30750 30750 30700 28
328 20250311 135700 1388042700 30700 30750 30750 30700 47
329 20250311 135600 1386599250 30700 30700 30800 30700 313
330 20250311 135500 1376978750 30650 30700 30800 30650 535
331 20250311 135400 1360557300 30650 30650 30650 30650 46
332 20250311 135300 1359147400 30650 30700 30700 30650 19
333 20250311 135200 1358564500 30650 30650 30700 30650 34
334 20250311 135100 1357521500 30650 30650 30700 30650 47
335 20250311 135000 1356079850 30700 30650 30700 30650 17
336 20250311 134900 1355558200 30650 30650 30700 30650 12
337 20250311 134800 1355190150 30700 30650 30700 30650 32
338 20250311 134700 1354208050 30800 30650 30800 30650 33
339 20250311 134600 1353195450 30650 30650 30700 30650 8
340 20250311 134500 1352950200 30700 30650 30700 30650 28
341 20250311 134400 1352090850 30700 30750 30750 30650 754
342 20250311 134300 1328905850 30750 30750 30800 30750 18
343 20250311 134200 1328352100 30800 30750 30800 30750 41
344 20250311 134100 1327091100 30800 30750 30800 30750 116
345 20250311 134000 1323518850 30800 30800 30800 30750 43
346 20250311 133900 1322194850 30800 30700 30800 30650 300
347 20250311 133800 1312971900 30700 30750 30750 30700 9
348 20250311 133700 1312695550 30700 30650 30700 30650 76
349 20250311 133600 1310363900 30650 30650 30650 30650 33
350 20250311 133500 1309352450 30650 30700 30700 30650 13
351 20250311 133400 1308953950 30700 30650 30700 30650 169
352 20250311 133300 1303765950 30650 30650 30650 30600 37
353 20250311 133200 1302632200 30650 30650 30650 30600 7
354 20250311 133100 1302417850 30700 30650 30700 30600 314
355 20250311 133000 1292779100 30650 30650 30650 30600 82
356 20250311 132900 1290265850 30600 30600 30600 30600 18
357 20250311 132800 1289715050 30650 30600 30650 30550 386
358 20250311 132700 1277884700 30550 30550 30550 30550 38
359 20250311 132600 1276723800 30600 30525 30600 30500 33
360 20250311 132500 1275715225 30500 30525 30525 30500 36
361 20250311 132400 1274616600 30500 30500 30525 30500 27
362 20250311 132300 1273792625 30500 30525 30525 30500 45
363 20250311 132200 1272419900 30550 30500 30550 30475 108
364 20250311 132100 1269128075 30600 30450 30600 30450 217
365 20250311 132000 1262494225 30450 30500 30500 30450 35
366 20250311 131900 1261428075 30500 30500 30550 30500 11
367 20250311 131800 1261092525 30500 30450 30500 30450 16
368 20250311 131700 1260605275 30450 30450 30500 30450 36
369 20250311 131600 1259508975 30450 30550 30550 30450 14
370 20250311 131500 1259082375 30500 30450 30500 30450 258
371 20250311 131400 1251221175 30450 30450 30450 30450 36
372 20250311 131300 1250124975 30450 30450 30450 30450 8
373 20250311 131200 1249881375 30450 30500 30500 30450 13
374 20250311 131100 1249485425 30500 30500 30500 30450 41
375 20250311 131000 1248236575 30500 30500 30500 30450 22
376 20250311 130900 1247566175 30500 30500 30500 30450 127
377 20250311 130800 1243693075 30450 30500 30500 30450 70
378 20250311 130700 1241559925 30500 30450 30500 30450 38
379 20250311 130600 1240401375 30450 30450 30450 30450 10
380 20250311 130500 1240096875 30450 30450 30500 30450 38
381 20250311 130400 1238939675 30500 30500 30550 30450 15
382 20250311 130300 1238482075 30450 30450 30450 30450 97
383 20250311 130200 1235528425 30450 30500 30500 30450 52
384 20250311 130100 1233944175 30450 30450 30500 30450 23
385 20250311 130000 1233243125 30500 30500 30500 30450 51
386 20250311 125900 1231688025 30450 30450 30450 30450 37
387 20250311 125800 1230561375 30450 30450 30450 30450 14
388 20250311 125700 1230135075 30450 30450 30500 30450 7
389 20250311 125600 1229921875 30500 30450 30500 30450 44
390 20250311 125500 1228581825 30450 30450 30450 30450 6
391 20250311 125400 1228399125 30450 30450 30500 30450 14
392 20250311 125300 1227972675 30450 30500 30500 30450 180
393 20250311 125200 1222484025 30450 30500 30500 30450 20
394 20250311 125100 1221874675 30450 30500 30500 30450 71
395 20250311 125000 1219710525 30450 30500 30500 30450 39
396 20250311 124900 1218521675 30500 30450 30500 30450 9
397 20250311 124800 1218247575 30450 30450 30450 30450 52
398 20250311 124700 1216664175 30450 30450 30450 30450 11
399 20250311 124600 1216329225 30450 30500 30550 30450 384
400 20250311 124500 1204623025 30500 30450 30550 30450 14
401 20250311 124400 1204196375 30450 30450 30500 30450 11
402 20250311 124300 1203861325 30450 30450 30500 30450 87
403 20250311 124200 1201210675 30450 30450 30500 30450 9
404 20250311 124100 1200936525 30450 30450 30450 30450 11
405 20250311 124000 1200601575 30450 30450 30500 30450 86
406 20250311 123900 1197980825 30600 30500 30600 30500 9
407 20250311 123800 1197706175 30500 30500 30550 30500 10
408 20250311 123700 1197401025 30500 30550 30550 30500 167
409 20250311 123600 1192307425 30500 30500 30500 30500 8
410 20250311 123500 1192063425 30550 30500 30550 30500 11
411 20250311 123400 1191727625 30550 30500 30550 30500 36
412 20250311 123300 1190629325 30550 30500 30550 30500 17
413 20250311 123200 1190110225 30500 30500 30500 30500 11
414 20250311 123100 1189774725 30500 30550 30550 30500 59
415 20250311 123000 1187973975 30500 30500 30500 30500 313
416 20250311 122900 1178427475 30500 30500 30500 30500 10
417 20250311 122800 1178122475 30550 30550 30550 30500 36
418 20250311 122700 1177024325 30500 30500 30500 30500 11
419 20250311 122600 1176688825 30550 30500 30550 30500 17
420 20250311 122500 1176169975 30500 30500 30500 30500 38
421 20250311 122400 1175010975 30550 30600 30600 30500 27
422 20250311 122300 1174186425 30550 30550 30550 30500 27
423 20250311 122200 1173361975 30500 30500 30500 30500 34
424 20250311 122100 1172324975 30500 30500 30500 30500 12
425 20250311 122000 1171958975 30500 30500 30500 30500 7
426 20250311 121900 1171745475 30550 30550 30550 30500 122
427 20250311 121800 1168021425 30500 30550 30550 30500 44
428 20250311 121700 1166677575 30500 30500 30550 30500 77
429 20250311 121600 1164325775 30500 30500 30500 30500 37
430 20250311 121500 1163197275 30500 30500 30550 30500 20
431 20250311 121400 1162586675 30550 30550 30550 30500 99
432 20250311 121300 1159562625 30700 30500 30700 30500 532
433 20250311 121200 1143248925 30500 30500 30600 30500 16
434 20250311 121100 1142760575 30500 30550 30550 30500 8
435 20250311 121000 1142516225 30550 30550 30600 30550 129
436 20250311 120900 1138570675 30550 30550 30550 30550 7
437 20250311 120800 1138356825 30550 30500 30550 30500 25
438 20250311 120700 1137593575 30550 30500 30550 30500 28
439 20250311 120600 1136738525 30550 30450 30550 30450 275
440 20250311 120500 1128339575 30500 30450 30500 30450 110
441 20250311 120400 1124989625 30450 30500 30500 30450 54
442 20250311 120300 1123342725 30500 30450 30500 30450 118
443 20250311 120200 1119745375 30400 30400 30400 30400 63
444 20250311 120100 1117830175 30400 30450 30450 30400 7
445 20250311 120000 1117617125 30400 30400 30450 30400 42
446 20250311 115900 1116339975 30400 30400 30450 30400 409
447 20250311 115800 1103906275 30400 30450 30450 30400 20
448 20250311 115700 1103297775 30450 30400 30450 30400 57
449 20250311 115600 1101562375 30400 30400 30400 30400 13
450 20250311 115500 1101167175 30450 30450 30500 30400 10
451 20250311 115400 1100862975 30400 30450 30450 30400 35
452 20250311 115300 1099797525 30450 30450 30500 30400 147
453 20250311 115200 1095314825 30400 30450 30500 30400 20
454 20250311 115100 1094705675 30400 30450 30450 30400 34
455 20250311 115000 1093672025 30400 30400 30450 30400 243
456 20250311 114900 1086273125 30450 30400 30450 30400 18
457 20250311 114800 1085725425 30400 30400 30450 30350 56
458 20250311 114700 1084022775 30400 30350 30400 30350 15
459 20250311 114600 1083567125 30350 30400 30400 30350 52
460 20250311 114500 1081986975 30400 30350 30450 30350 51
461 20250311 114400 1080438325 30350 30450 30450 30350 8
462 20250311 114300 1080195075 30450 30450 30450 30350 67
463 20250311 114200 1078158425 30450 30350 30450 30350 52
464 20250311 114100 1076578425 30350 30450 30450 30350 12
465 20250311 114000 1076213975 30450 30350 30450 30350 180
466 20250311 113900 1070746775 30400 30400 30450 30350 43
467 20250311 113800 1069440825 30450 30400 30450 30350 53
468 20250311 113700 1067829625 30400 30400 30400 30350 18
469 20250311 113600 1067282825 30350 30350 30400 30350 130
470 20250311 113500 1063337125 30350 30350 30400 30350 13
471 20250311 113400 1062942475 30350 30400 30400 30350 13
472 20250311 113300 1062547675 30350 30400 30400 30300 49
473 20250311 113200 1061060275 30400 30350 30400 30300 21
474 20250311 113100 1060422575 30350 30300 30400 30300 31
475 20250311 113000 1059481075 30300 30300 30300 30300 7
476 20250311 112900 1059268975 30300 30250 30350 30250 39
477 20250311 112800 1058087625 30350 30250 30350 30250 33
478 20250311 112700 1057087975 30300 30300 30300 30300 30
479 20250311 112600 1056178975 30300 30300 30300 30300 40
480 20250311 112500 1054966975 30300 30350 30450 30300 60
481 20250311 112400 1053145825 30300 30250 30300 30250 9
482 20250311 112300 1052873175 30250 30250 30250 30200 37
483 20250311 112200 1051755275 30250 30250 30250 30250 7
484 20250311 112100 1051543525 30250 30250 30250 30250 14
485 20250311 112000 1051120025 30250 30300 30300 30250 33
486 20250311 111900 1050121425 30300 30200 30350 30200 184
487 20250311 111800 1044546625 30200 30200 30200 30200 8
488 20250311 111700 1044305025 30200 30250 30300 30200 82
489 20250311 111600 1041822775 30250 30150 30250 30150 133
490 20250311 111500 1037802525 30100 30100 30100 30100 11
491 20250311 111400 1037471425 30150 30200 30200 30150 250
492 20250311 111300 1029933775 30200 30150 30200 30150 10
493 20250311 111200 1029632225 30200 30100 30200 30100 295
494 20250311 111100 1020724925 30200 30100 30200 30100 82
495 20250311 111000 1018251575 30100 30100 30100 30100 12
496 20250311 110900 1017890375 30100 30100 30100 30100 7
497 20250311 110800 1017679675 30150 30150 30150 30150 52
498 20250311 110700 1016111875 30200 30100 30200 30100 228
499 20250311 110600 1009239125 30150 30100 30150 30100 13
500 20250311 110500 1008847775 30150 30050 30150 30050 589
501 20250311 110400 991147875 30050 30050 30050 30050 12
502 20250311 110300 990787275 30050 30050 30050 30050 9
503 20250311 110200 990516825 30050 30100 30100 30050 36
504 20250311 110100 989434875 30050 30050 30100 30050 12
505 20250311 110000 989074225 30050 30050 30050 30050 12
506 20250311 105900 988713625 30050 30050 30100 30050 51
507 20250311 105800 987179875 30050 30150 30150 30050 12
508 20250311 105700 986819075 30100 30050 30100 30050 32
509 20250311 105600 985856525 30050 30050 30100 30050 38
510 20250311 105500 984714575 30100 30100 30150 30100 79
511 20250311 105400 982336225 30100 30175 30175 30100 40
512 20250311 105300 981131000 30150 30050 30200 30050 83
513 20250311 105200 978633500 30050 30050 30100 30050 23
514 20250311 105100 977942050 30050 30050 30050 30050 8
515 20250311 105000 977701650 30050 30100 30100 30050 152
516 20250311 104900 973126750 30100 30100 30100 30100 33
517 20250311 104800 972133450 30150 30075 30150 30075 49
518 20250311 104700 970658500 30050 30100 30100 30050 14
519 20250311 104600 970237550 30100 30100 30100 30050 119
520 20250311 104500 966655900 30100 30100 30100 30100 10
521 20250311 104400 966354900 30100 30100 30100 30100 13
522 20250311 104300 965963600 30100 30100 30150 30100 455
523 20250311 104200 952245450 30050 30050 30150 30050 281
524 20250311 104100 943778000 30050 30050 30050 30050 43
525 20250311 104000 942485850 30050 30050 30050 30000 105
526 20250311 103900 939330950 30050 30050 30050 30000 105
527 20250311 103800 936177750 30050 30050 30050 30000 21
528 20250311 103700 935547250 30000 30000 30050 30000 50
529 20250311 103600 934045700 30000 30100 30100 30000 595
530 20250311 103500 916186700 30100 30050 30200 30050 60
531 20250311 103400 914383100 30050 30050 30100 30050 61
532 20250311 103300 912549700 30050 30050 30100 30050 12
533 20250311 103200 912189050 30050 30050 30100 30050 42
534 20250311 103100 910926750 30100 30100 30100 30050 39
535 20250311 103000 909753350 30200 30100 30200 30050 612
536 20250311 102900 891313350 30050 30050 30100 30000 1756
537 20250311 102800 838619550 30050 30050 30100 30050 213
538 20250311 102700 832218800 30050 30050 30100 30050 123
539 20250311 102600 828520150 30050 30050 30050 30000 67
540 20250311 102500 826506900 30050 30050 30050 30000 515
541 20250311 102400 811045650 30050 30000 30100 30000 14
542 20250311 102300 810624850 30050 30000 30050 30000 14
543 20250311 102200 810204450 30000 30000 30050 30000 218
544 20250311 102100 803662900 30000 30050 30050 30000 67
545 20250311 102000 801649600 30100 30050 30100 30050 37
546 20250311 101900 800537650 30000 30050 30050 30000 101
547 20250311 101800 797502900 30050 30050 30050 30050 33
548 20250311 101700 796511250 30050 30050 30050 30050 40
549 20250311 101600 795309250 30050 30050 30050 30050 227
550 20250311 101500 788487900 30050 30050 30100 30000 2086
551 20250311 101400 725821550 30050 30100 30100 30050 123
552 20250311 101300 722124700 30050 30100 30100 30050 59
553 20250311 101200 720351650 30100 30150 30200 30100 1531
554 20250311 101100 674267600 30100 30100 30100 30100 24
555 20250311 101000 673545200 30100 30100 30100 30100 18
556 20250311 100900 673003400 30100 30100 30150 30100 79
557 20250311 100800 670623150 30150 30150 30150 30100 246
558 20250311 100700 663217250 30200 30200 30250 30100 3490
559 20250311 100600 557873250 30200 30200 30250 30200 244
560 20250311 100500 550504350 30200 30250 30250 30200 452
561 20250311 100400 536836550 30250 30200 30250 30200 31
562 20250311 100300 535899050 30200 30250 30250 30200 56
563 20250311 100200 534207500 30250 30200 30250 30200 24
564 20250311 100100 533481950 30250 30200 30250 30200 13
565 20250311 100000 533088750 30250 30250 30300 30250 426
566 20250311 095900 520202050 30250 30250 30250 30250 6
567 20250311 095800 520020550 30250 30250 30300 30250 30
568 20250311 095700 519112200 30250 30250 30250 30250 30
569 20250311 095600 518204700 30250 30250 30300 30250 147
570 20250311 095500 513752700 30250 30200 30250 30200 123
571 20250311 095400 510032000 30200 30250 30250 30200 93
572 20250311 095300 507220150 30250 30250 30250 30200 116
573 20250311 095200 503711400 30250 30250 30250 30200 419
574 20250311 095100 491037950 30200 30200 30250 30200 90
575 20250311 095000 488317250 30200 30250 30250 30200 155
576 20250311 094900 483629600 30250 30300 30300 30200 1710
577 20250311 094800 431872950 30300 30350 30350 30300 89
578 20250311 094700 429173600 30350 30300 30350 30300 332
579 20250311 094600 419097750 30300 30300 30350 30300 13
580 20250311 094500 418703800 30300 30350 30350 30300 141
581 20250311 094400 414430150 30350 30300 30350 30250 117
582 20250311 094300 410885300 30300 30400 30450 30300 570
583 20250311 094200 393589600 30400 30400 30400 30400 49
584 20250311 094100 392100000 30400 30350 30400 30350 28
585 20250311 094000 391248850 30350 30300 30400 30300 37
586 20250311 093900 390125500 30350 30300 30350 30300 114
587 20250311 093800 386669400 30350 30350 30350 30350 86
588 20250311 093700 384059300 30350 30300 30350 30300 115
589 20250311 093600 380574450 30300 30300 30350 30250 108
590 20250311 093500 377301400 30300 30350 30350 30300 1117
591 20250311 093400 343414300 30300 30350 30350 30300 150
592 20250311 093300 338862000 30350 30350 30350 30350 126
593 20250311 093200 335037900 30350 30400 30450 30350 214
594 20250311 093100 328541550 30400 30350 30400 30350 79
595 20250311 093000 326141800 30400 30350 30450 30350 126
596 20250311 092900 322306550 30350 30300 30350 30300 35
597 20250311 092800 321244550 30300 30250 30350 30250 145
598 20250311 092700 316849750 30250 30350 30350 30250 827
599 20250311 092600 291798400 30400 30300 30400 30300 36
600 20250311 092500 290706900 30300 30350 30350 30300 35
601 20250311 092400 289644950 30350 30350 30400 30300 299
602 20250311 092300 280583450 30350 30350 30350 30350 63
603 20250311 092200 278671400 30400 30400 30400 30350 36
604 20250311 092100 277577050 30400 30350 30400 30350 339
605 20250311 092000 267285700 30350 30350 30400 30300 74
606 20250311 091900 265039900 30350 30350 30400 30300 137
607 20250311 091800 260881950 30350 30300 30400 30300 386
608 20250311 091700 249169300 30250 30250 30300 30200 508
609 20250311 091600 233792450 30250 30250 30300 30200 300
610 20250311 091500 224717650 30300 30250 30300 30200 179
611 20250311 091400 219305400 30250 30300 30300 30250 368
612 20250311 091300 208173300 30300 30300 30350 30300 350
613 20250311 091200 197567400 30250 30200 30300 30200 75
614 20250311 091100 195297225 30250 30400 30400 30250 1459
615 20250311 091000 151104375 30400 30550 30550 30400 489
616 20250311 090900 136238325 30400 30450 30550 30400 224
617 20250311 090800 129426475 30350 30350 30550 30350 62
618 20250311 090700 127540825 30400 30500 30500 30400 231
619 20250311 090600 120516875 30450 30550 30550 30450 130
620 20250311 090500 116552975 30500 30550 30600 30500 278
621 20250311 090400 108061425 30600 30650 30650 30600 64
622 20250311 090300 106100600 30650 30500 30700 30500 106
623 20250311 090200 102861400 30350 30400 30575 30300 267
624 20250311 090100 94761750 30400 30600 30800 30200 1010
625 20250311 090000 64126500 30800 30600 31000 30400 2094

1
036830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,46232,20964056,1447061600,656174952800,0.22
20250306,49899,20964056,1541879100,647789330400,0.24
20250305,50332,20964056,1585458000,660367764000,0.24
20250304,54216,20964056,1724068800,666656980800,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 46232 20964056 1447061600 656174952800 0.22
3 20250306 49899 20964056 1541879100 647789330400 0.24
4 20250305 50332 20964056 1585458000 660367764000 0.24
5 20250304 54216 20964056 1724068800 666656980800 0.26