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
036930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,11699171650,32250,32250,32250,32250,5929
20250311,192200,11699171650,32250,32250,32250,32250,0
20250311,192100,11699171650,32250,32250,32250,32250,0
20250311,192000,11699171650,32250,32250,32250,32250,0
20250311,191900,11699171650,32250,32250,32250,32250,0
20250311,191800,11699171650,32250,32250,32250,32250,0
20250311,191700,11699171650,32250,32250,32250,32250,0
20250311,191600,11699171650,32250,32250,32250,32250,0
20250311,191500,11699171650,32250,32250,32250,32250,0
20250311,191400,11699171650,32250,32250,32250,32250,0
20250311,191300,11699171650,32250,32250,32250,32250,0
20250311,191200,11699171650,32250,32250,32250,32250,0
20250311,191100,11699171650,32250,32250,32250,32250,0
20250311,191000,11699171650,32250,32250,32250,32250,0
20250311,190900,11699171650,32250,32250,32250,32250,0
20250311,190800,11699171650,32250,32250,32250,32250,0
20250311,190700,11699171650,32250,32250,32250,32250,0
20250311,190600,11699171650,32250,32250,32250,32250,0
20250311,190500,11699171650,32250,32250,32250,32250,0
20250311,190400,11699171650,32250,32250,32250,32250,0
20250311,190300,11699171650,32250,32250,32250,32250,0
20250311,190200,11699171650,32250,32250,32250,32250,0
20250311,190100,11699171650,32250,32250,32250,32250,0
20250311,190000,11699171650,32250,32250,32250,32250,0
20250311,185900,11699171650,32250,32250,32250,32250,0
20250311,185800,11699171650,32250,32250,32250,32250,0
20250311,185700,11699171650,32250,32250,32250,32250,0
20250311,185600,11699171650,32250,32250,32250,32250,0
20250311,185500,11699171650,32250,32250,32250,32250,0
20250311,185400,11699171650,32250,32250,32250,32250,0
20250311,185300,11699171650,32250,32250,32250,32250,5929
20250311,185200,11699171650,32250,32250,32250,32250,0
20250311,185100,11699171650,32250,32250,32250,32250,0
20250311,185000,11699171650,32250,32250,32250,32250,0
20250311,184900,11699171650,32250,32250,32250,32250,0
20250311,184800,11699171650,32250,32250,32250,32250,0
20250311,184700,11699171650,32250,32250,32250,32250,0
20250311,184600,11699171650,32250,32250,32250,32250,0
20250311,184500,11699171650,32250,32250,32250,32250,0
20250311,184400,11699171650,32250,32250,32250,32250,0
20250311,184300,11699171650,32250,32250,32250,32250,0
20250311,184200,11699171650,32250,32250,32250,32250,0
20250311,184100,11699171650,32250,32250,32250,32250,0
20250311,184000,11699171650,32250,32250,32250,32250,0
20250311,183900,11699171650,32250,32250,32250,32250,0
20250311,183800,11699171650,32250,32250,32250,32250,0
20250311,183700,11699171650,32250,32250,32250,32250,0
20250311,183600,11699171650,32250,32250,32250,32250,0
20250311,183500,11699171650,32250,32250,32250,32250,0
20250311,183400,11699171650,32250,32250,32250,32250,0
20250311,183300,11699171650,32250,32250,32250,32250,0
20250311,183200,11699171650,32250,32250,32250,32250,0
20250311,183100,11699171650,32250,32250,32250,32250,0
20250311,183000,11699171650,32250,32250,32250,32250,0
20250311,182900,11699171650,32250,32250,32250,32250,0
20250311,182800,11699171650,32250,32250,32250,32250,0
20250311,182700,11699171650,32250,32250,32250,32250,0
20250311,182600,11699171650,32250,32250,32250,32250,0
20250311,182500,11699171650,32250,32250,32250,32250,0
20250311,182400,11699171650,32250,32250,32250,32250,0
20250311,182300,11699171650,32250,32250,32250,32250,5929
20250311,182200,11699171650,32250,32250,32250,32250,0
20250311,182100,11699171650,32250,32250,32250,32250,0
20250311,182000,11699171650,32250,32250,32250,32250,0
20250311,181900,11699171650,32250,32250,32250,32250,0
20250311,181800,11699171650,32250,32250,32250,32250,0
20250311,181700,11699171650,32250,32250,32250,32250,0
20250311,181600,11699171650,32250,32250,32250,32250,0
20250311,181500,11699171650,32250,32250,32250,32250,0
20250311,181400,11699171650,32250,32250,32250,32250,0
20250311,181300,11699171650,32250,32250,32250,32250,0
20250311,181200,11699171650,32250,32250,32250,32250,0
20250311,181100,11699171650,32250,32250,32250,32250,0
20250311,181000,11699171650,32250,32250,32250,32250,0
20250311,180900,11699171650,32250,32250,32250,32250,0
20250311,180800,11699171650,32250,32250,32250,32250,0
20250311,180700,11699171650,32250,32250,32250,32250,0
20250311,180600,11699171650,32250,32250,32250,32250,0
20250311,180500,11699171650,32250,32250,32250,32250,0
20250311,180400,11699171650,32250,32250,32250,32250,0
20250311,180300,11699171650,32250,32250,32250,32250,0
20250311,180200,11699171650,32250,32250,32250,32250,0
20250311,180100,11699171650,32250,32250,32250,32250,0
20250311,180000,11699171650,32250,32250,32250,32250,0
20250311,175900,11699171650,32250,32250,32250,32250,0
20250311,175800,11699171650,32250,32250,32250,32250,0
20250311,175700,11699171650,32250,32250,32250,32250,0
20250311,175600,11699171650,32250,32250,32250,32250,0
20250311,175500,11699171650,32250,32250,32250,32250,0
20250311,175400,11699171650,32250,32250,32250,32250,0
20250311,175300,11699171650,32250,32250,32250,32250,5929
20250311,175200,11699171650,32250,32250,32250,32250,0
20250311,175100,11699171650,32250,32250,32250,32250,0
20250311,175000,11699171650,32250,32250,32250,32250,0
20250311,174900,11699171650,32250,32250,32250,32250,0
20250311,174800,11699171650,32250,32250,32250,32250,0
20250311,174700,11699171650,32250,32250,32250,32250,0
20250311,174600,11699171650,32250,32250,32250,32250,0
20250311,174500,11699171650,32250,32250,32250,32250,0
20250311,174400,11699171650,32250,32250,32250,32250,0
20250311,174300,11699171650,32250,32250,32250,32250,0
20250311,174200,11699171650,32250,32250,32250,32250,0
20250311,174100,11699171650,32250,32250,32250,32250,0
20250311,174000,11699171650,32250,32250,32250,32250,0
20250311,173900,11699171650,32250,32250,32250,32250,0
20250311,173800,11699171650,32250,32250,32250,32250,0
20250311,173700,11699171650,32250,32250,32250,32250,0
20250311,173600,11699171650,32250,32250,32250,32250,0
20250311,173500,11699171650,32250,32250,32250,32250,0
20250311,173400,11699171650,32250,32250,32250,32250,0
20250311,173300,11699171650,32250,32250,32250,32250,0
20250311,173200,11699171650,32250,32250,32250,32250,0
20250311,173100,11699171650,32250,32250,32250,32250,0
20250311,173000,11699171650,32250,32250,32250,32250,0
20250311,172900,11699171650,32250,32250,32250,32250,0
20250311,172800,11699171650,32250,32250,32250,32250,0
20250311,172700,11699171650,32250,32250,32250,32250,0
20250311,172600,11699171650,32250,32250,32250,32250,0
20250311,172500,11699171650,32250,32250,32250,32250,0
20250311,172400,11699171650,32250,32250,32250,32250,0
20250311,172300,11699171650,32250,32250,32250,32250,5929
20250311,172200,11699171650,32250,32250,32250,32250,0
20250311,172100,11699171650,32250,32250,32250,32250,0
20250311,172000,11699171650,32250,32250,32250,32250,0
20250311,171900,11699171650,32250,32250,32250,32250,0
20250311,171800,11699171650,32250,32250,32250,32250,0
20250311,171700,11699171650,32250,32250,32250,32250,0
20250311,171600,11699171650,32250,32250,32250,32250,0
20250311,171500,11699171650,32250,32250,32250,32250,0
20250311,171400,11699171650,32250,32250,32250,32250,0
20250311,171300,11699171650,32250,32250,32250,32250,0
20250311,171200,11699171650,32250,32250,32250,32250,0
20250311,171100,11699171650,32250,32250,32250,32250,0
20250311,171000,11699171650,32250,32250,32250,32250,0
20250311,170900,11699171650,32250,32250,32250,32250,0
20250311,170800,11699171650,32250,32250,32250,32250,0
20250311,170700,11699171650,32250,32250,32250,32250,0
20250311,170600,11699171650,32250,32250,32250,32250,0
20250311,170500,11699171650,32250,32250,32250,32250,0
20250311,170400,11699171650,32250,32250,32250,32250,0
20250311,170300,11699171650,32250,32250,32250,32250,0
20250311,170200,11699171650,32250,32250,32250,32250,0
20250311,170100,11699171650,32250,32250,32250,32250,0
20250311,170000,11699171650,32250,32250,32250,32250,0
20250311,165900,11699171650,32250,32250,32250,32250,0
20250311,165800,11699171650,32250,32250,32250,32250,0
20250311,165700,11699171650,32250,32250,32250,32250,0
20250311,165600,11699171650,32250,32250,32250,32250,0
20250311,165500,11699171650,32250,32250,32250,32250,0
20250311,165400,11699171650,32250,32250,32250,32250,0
20250311,165300,11699171650,32250,32250,32250,32250,5929
20250311,165200,11699171650,32250,32250,32250,32250,0
20250311,165100,11699171650,32250,32250,32250,32250,0
20250311,165000,11699171650,32250,32250,32250,32250,0
20250311,164900,11699171650,32250,32250,32250,32250,0
20250311,164800,11699171650,32250,32250,32250,32250,0
20250311,164700,11699171650,32250,32250,32250,32250,0
20250311,164600,11699171650,32250,32250,32250,32250,0
20250311,164500,11699171650,32250,32250,32250,32250,0
20250311,164400,11699171650,32250,32250,32250,32250,0
20250311,164300,11699171650,32250,32250,32250,32250,0
20250311,164200,11699171650,32250,32250,32250,32250,0
20250311,164100,11699171650,32250,32250,32250,32250,0
20250311,164000,11699171650,32250,32250,32250,32250,0
20250311,163900,11699171650,32250,32250,32250,32250,0
20250311,163800,11699171650,32250,32250,32250,32250,0
20250311,163700,11699171650,32250,32250,32250,32250,0
20250311,163600,11699171650,32250,32250,32250,32250,0
20250311,163500,11699171650,32250,32250,32250,32250,0
20250311,163400,11699171650,32250,32250,32250,32250,0
20250311,163300,11699171650,32250,32250,32250,32250,0
20250311,163200,11699171650,32250,32250,32250,32250,0
20250311,163100,11699171650,32250,32250,32250,32250,0
20250311,163000,11699171650,32250,32250,32250,32250,0
20250311,162900,11699171650,32250,32250,32250,32250,0
20250311,162800,11699171650,32250,32250,32250,32250,0
20250311,162700,11699171650,32250,32250,32250,32250,0
20250311,162600,11699171650,32250,32250,32250,32250,0
20250311,162500,11699171650,32250,32250,32250,32250,0
20250311,162400,11699171650,32250,32250,32250,32250,0
20250311,162300,11699171650,32250,32250,32250,32250,5929
20250311,162200,11699171650,32250,32250,32250,32250,0
20250311,162100,11699171650,32250,32250,32250,32250,0
20250311,162000,11699171650,32250,32250,32250,32250,0
20250311,161900,11699171650,32250,32250,32250,32250,0
20250311,161800,11699171650,32250,32250,32250,32250,0
20250311,161700,11699171650,32250,32250,32250,32250,0
20250311,161600,11699171650,32250,32250,32250,32250,0
20250311,161500,11699171650,32250,32250,32250,32250,0
20250311,161400,11699171650,32250,32250,32250,32250,0
20250311,161300,11699171650,32250,32250,32250,32250,0
20250311,161200,11699171650,32250,32250,32250,32250,0
20250311,161100,11699171650,32250,32250,32250,32250,0
20250311,161000,11699171650,32250,32250,32250,32250,0
20250311,160900,11699171650,32250,32250,32250,32250,0
20250311,160800,11699171650,32250,32250,32250,32250,0
20250311,160700,11699171650,32250,32250,32250,32250,0
20250311,160600,11699171650,32250,32250,32250,32250,0
20250311,160500,11699171650,32250,32250,32250,32250,0
20250311,160400,11699171650,32250,32250,32250,32250,0
20250311,160300,11699171650,32250,32250,32250,32250,0
20250311,160200,11699171650,32250,32250,32250,32250,0
20250311,160100,11699171650,32250,32250,32250,32250,0
20250311,160000,11699171650,32250,32250,32250,32250,0
20250311,155900,11699171650,32250,32250,32250,32250,0
20250311,155800,11699171650,32250,32250,32250,32250,0
20250311,155700,11699171650,32250,32250,32250,32250,0
20250311,155600,11699171650,32250,32250,32250,32250,0
20250311,155500,11699171650,32250,32250,32250,32250,0
20250311,155400,11699171650,32250,32250,32250,32250,0
20250311,155300,11699171650,32250,32250,32250,32250,5929
20250311,155200,11699171650,32250,32250,32250,32250,0
20250311,155100,11699171650,32250,32250,32250,32250,0
20250311,155000,11699171650,32250,32250,32250,32250,0
20250311,154900,11699171650,32250,32250,32250,32250,0
20250311,154800,11699171650,32250,32250,32250,32250,0
20250311,154700,11699171650,32250,32250,32250,32250,0
20250311,154600,11699171650,32250,32250,32250,32250,0
20250311,154500,11699171650,32250,32250,32250,32250,0
20250311,154400,11699171650,32250,32250,32250,32250,0
20250311,154300,11699171650,32250,32250,32250,32250,0
20250311,154200,11699171650,32250,32250,32250,32250,0
20250311,154100,11699171650,32250,32250,32250,32250,0
20250311,154000,11699171650,32250,32250,32250,32250,0
20250311,153900,11699171650,32250,32250,32250,32250,0
20250311,153800,11699171650,32250,32250,32250,32250,0
20250311,153700,11699171650,32250,32250,32250,32250,0
20250311,153600,11699171650,32250,32250,32250,32250,0
20250311,153500,11699171650,32250,32250,32250,32250,0
20250311,153400,11699171650,32250,32250,32250,32250,0
20250311,153300,11699171650,32250,32250,32250,32250,0
20250311,153200,11699171650,32250,32250,32250,32250,0
20250311,153100,11699171650,32250,32250,32250,32250,0
20250311,153000,11699171650,32250,32250,32250,32250,5929
20250311,152900,11507961400,32250,32250,32250,32250,0
20250311,152800,11507961400,32250,32250,32250,32250,0
20250311,152700,11507961400,32250,32250,32250,32250,0
20250311,152600,11507961400,32250,32250,32250,32250,0
20250311,152500,11507961400,32250,32250,32250,32250,0
20250311,152400,11507961400,32250,32250,32250,32250,0
20250311,152300,11507961400,32250,32250,32250,32250,0
20250311,152200,11507961400,32250,32250,32250,32250,0
20250311,152100,11507961400,32250,32250,32250,32250,0
20250311,152000,11507961400,32250,32250,32250,32250,0
20250311,151900,11507961400,32250,32200,32250,32200,345
20250311,151800,11496845000,32200,32250,32250,32200,993
20250311,151700,11464864625,32200,32175,32250,32150,647
20250311,151600,11444029025,32175,32200,32250,32150,1138
20250311,151500,11407375450,32250,32150,32250,32150,935
20250311,151400,11377240725,32150,32200,32250,32150,1023
20250311,151300,11344294975,32200,32200,32250,32150,896
20250311,151200,11315434025,32250,32200,32250,32200,615
20250311,151100,11295610375,32150,32150,32250,32150,864
20250311,151000,11267780175,32150,32200,32200,32150,832
20250311,150900,11241006075,32200,32150,32200,32150,2871
20250311,150800,11148677675,32150,32150,32200,32150,897
20250311,150700,11119812050,32150,32200,32200,32150,793
20250311,150600,11094291200,32150,32200,32200,32150,1046
20250311,150500,11060645650,32200,32150,32250,32150,1425
20250311,150400,11014771850,32200,32200,32250,32150,905
20250311,150300,10985623850,32200,32200,32250,32150,327
20250311,150200,10975093400,32250,32250,32250,32150,352
20250311,150100,10963758500,32250,32150,32250,32150,1020
20250311,150000,10930899750,32200,32250,32250,32150,698
20250311,145900,10908414400,32200,32200,32250,32150,1096
20250311,145800,10873098700,32250,32250,32250,32200,413
20250311,145700,10859784050,32250,32250,32250,32200,693
20250311,145600,10837443800,32200,32200,32250,32150,1683
20250311,145500,10783237450,32200,32200,32200,32150,776
20250311,145400,10758257950,32200,32100,32200,32100,536
20250311,145300,10741019750,32100,32200,32200,32100,1220
20250311,145200,10701778550,32150,32200,32250,32150,1536
20250311,145100,10652323600,32200,32200,32200,32100,5521
20250311,145000,10474626650,32200,32150,32200,32100,1463
20250311,144900,10427583675,32100,32100,32150,32050,1245
20250311,144800,10387598925,32100,32100,32100,32050,512
20250311,144700,10371167725,32100,32000,32100,32000,535
20250311,144600,10354019375,32050,32000,32100,32000,951
20250311,144500,10323547125,32050,32050,32100,32000,384
20250311,144400,10311242425,32050,32050,32100,32000,1089
20250311,144300,10276335675,32100,32050,32150,32000,716
20250311,144200,10253379825,32100,32100,32100,32000,593
20250311,144100,10234385225,32100,32100,32150,32000,3211
20250311,144000,10131164325,32100,32150,32150,32050,800
20250311,143900,10105516525,32100,32050,32150,32050,222
20250311,143800,10098392925,32100,32050,32100,32000,1196
20250311,143700,10060015625,32100,32000,32100,32000,550
20250311,143600,10042384375,32050,31950,32050,31950,448
20250311,143500,10028047225,31950,31950,32000,31950,819
20250311,143400,10001852775,31900,31950,32000,31900,438
20250311,143300,9987860925,31950,31900,32000,31850,169
20250311,143200,9982465225,31950,31900,32000,31900,443
20250311,143100,9968322575,31950,31900,32000,31900,227
20250311,143000,9961074275,31900,31950,32000,31900,221
20250311,142900,9954016275,32000,31900,32000,31900,304
20250311,142800,9944305225,31950,31900,31950,31900,404
20250311,142700,9931407325,31950,31950,31950,31900,148
20250311,142600,9926683125,31950,31950,31950,31900,187
20250311,142500,9920713025,31950,31900,31950,31900,382
20250311,142400,9908523625,31900,31950,32000,31900,411
20250311,142300,9895403925,32000,31950,32000,31950,268
20250311,142200,9886836675,32000,32000,32000,31950,168
20250311,142100,9881464475,31950,32050,32050,31950,202
20250311,142000,9874999625,32000,31950,32050,31900,981
20250311,141900,9843629825,31950,31950,31950,31900,781
20250311,141800,9818683425,31900,31850,31950,31850,5810
20250311,141700,9633327975,31900,31950,31950,31850,470
20250311,141600,9618341575,31900,31950,31950,31850,215
20250311,141500,9611487875,31900,31900,31950,31800,215
20250311,141400,9604635925,31800,31900,31900,31800,218
20250311,141300,9597696275,31900,31850,31900,31850,228
20250311,141200,9590431775,31950,31900,31950,31800,1204
20250311,141100,9552118925,31950,31900,32000,31850,258
20250311,141000,9543892375,31900,31800,32000,31800,901
20250311,140900,9515204825,31850,31900,31900,31800,1007
20250311,140800,9483132175,31950,31925,31950,31850,3241
20250311,140700,9379731250,31950,32000,32000,31900,301
20250311,140600,9370117000,31950,32000,32050,31950,1128
20250311,140500,9334067025,32000,32000,32050,31950,601
20250311,140400,9314837025,32000,32000,32050,31950,490
20250311,140300,9299157175,32000,32000,32050,31950,225
20250311,140200,9291958425,32000,31950,32000,31950,282
20250311,140100,9282945275,32000,31975,32000,31950,244
20250311,140000,9275145825,31950,32025,32025,31950,881
20250311,135900,9246976175,32025,32050,32050,32000,258
20250311,135800,9238713625,32050,32000,32050,31950,1124
20250311,135700,9202747500,32000,32000,32000,31950,147
20250311,135600,9198046325,32000,32000,32000,31950,302
20250311,135500,9188393425,32000,32050,32050,32000,780
20250311,135400,9163424725,32000,32100,32100,32000,1074
20250311,135300,9129027275,32050,32100,32100,32050,905
20250311,135200,9100018625,32150,32150,32150,32050,1349
20250311,135100,9056687575,32150,32200,32200,32100,1777
20250311,135000,8999505125,32250,32250,32250,32200,342
20250311,134900,8988483225,32250,32250,32250,32200,967
20250311,134800,8957317175,32200,32250,32250,32200,356
20250311,134700,8945840675,32200,32250,32300,32200,520
20250311,134600,8929075875,32250,32250,32300,32200,596
20250311,134500,8909854825,32300,32250,32300,32200,830
20250311,134400,8883071725,32250,32250,32250,32200,714
20250311,134300,8860050325,32200,32250,32250,32200,888
20250311,134200,8831438975,32250,32200,32250,32200,1190
20250311,134100,8793077725,32200,32200,32250,32150,1924
20250311,134000,8731121625,32200,32150,32200,32150,807
20250311,133900,8705160625,32150,32150,32200,32150,614
20250311,133800,8685404225,32200,32200,32200,32150,479
20250311,133700,8669984025,32250,32200,32250,32150,770
20250311,133600,8645191400,32200,32150,32250,32150,1665
20250311,133500,8591578400,32200,32250,32250,32150,1124
20250311,133400,8555360950,32250,32250,32250,32200,480
20250311,133300,8539888950,32250,32250,32250,32200,927
20250311,133200,8509997725,32200,32200,32250,32150,4874
20250311,133100,8352902125,32200,32200,32200,32150,530
20250311,133000,8335837625,32200,32200,32200,32150,1238
20250311,132900,8295977525,32200,32150,32200,32150,543
20250311,132800,8278499475,32200,32150,32200,32100,628
20250311,132700,8258302875,32150,32150,32150,32100,717
20250311,132600,8235278675,32200,32100,32200,32000,1091
20250311,132500,8200250875,32100,32050,32100,32000,1327
20250311,132400,8157719525,32000,31850,32050,31850,6129
20250311,132300,7961862125,31850,31850,31900,31850,209
20250311,132200,7955202100,31900,31900,31900,31800,354
20250311,132100,7943914100,31800,31850,31900,31800,861
20250311,132000,7916492300,31800,31800,31850,31800,143
20250311,131900,7911940500,31800,31800,31850,31700,418
20250311,131800,7898648250,31750,31800,31800,31750,276
20250311,131700,7889882550,31800,31800,31850,31800,179
20250311,131600,7884187950,31800,31800,31850,31800,126
20250311,131500,7880178800,31850,31850,31900,31800,612
20250311,131400,7860691750,31800,31800,31850,31800,276
20250311,131300,7851908600,31850,31800,31850,31800,125
20250311,131200,7847929350,31850,31800,31850,31800,111
20250311,131100,7844398200,31850,31900,31900,31800,797
20250311,131000,7819025200,31900,31900,31900,31850,1158
20250311,130900,7782092550,31900,31900,31900,31800,761
20250311,130800,7757830350,31900,31850,31900,31750,1878
20250311,130700,7698006800,31800,31800,31850,31700,484
20250311,130600,7682601250,31850,31650,31850,31600,2266
20250311,130500,7610618450,31650,31600,31700,31600,1323
20250311,130400,7568693250,31600,31650,31650,31600,147
20250311,130300,7564044800,31600,31550,31650,31550,137
20250311,130200,7559714850,31600,31600,31650,31600,1034
20250311,130100,7527040400,31650,31600,31650,31600,193
20250311,130000,7520935800,31600,31650,31650,31600,44
20250311,125900,7519545150,31650,31600,31700,31600,229
20250311,125800,7512303150,31650,31600,31650,31600,208
20250311,125700,7505727100,31600,31650,31650,31600,78
20250311,125600,7503260500,31650,31600,31700,31600,311
20250311,125500,7493418850,31650,31600,31700,31600,174
20250311,125400,7487912350,31600,31600,31650,31600,616
20250311,125300,7468445250,31600,31600,31650,31600,127
20250311,125200,7464430800,31600,31600,31650,31600,193
20250311,125100,7458327200,31600,31600,31650,31600,240
20250311,125000,7450742450,31600,31600,31650,31600,92
20250311,124900,7447833950,31650,31650,31650,31600,94
20250311,124800,7444862875,31650,31650,31700,31600,775
20250311,124700,7420353325,31700,31650,31700,31650,143
20250311,124600,7415822625,31650,31700,31700,31650,138
20250311,124500,7411452625,31650,31700,31700,31650,86
20250311,124400,7408729975,31750,31650,31750,31600,459
20250311,124300,7394180675,31650,31600,31700,31600,133
20250311,124200,7389974275,31600,31600,31650,31600,63
20250311,124100,7387982225,31600,31650,31650,31600,219
20250311,124000,7381055725,31650,31725,31725,31650,2607
20250311,123900,7298501100,31700,31750,31750,31700,144
20250311,123800,7293933750,31700,31700,31750,31700,100
20250311,123700,7290761150,31700,31750,31750,31700,153
20250311,123600,7285909225,31750,31700,31750,31700,122
20250311,123500,7282040675,31700,31650,31700,31650,565
20250311,123400,7264133975,31650,31650,31700,31650,87
20250311,123300,7261380375,31650,31650,31700,31650,341
20250311,123200,7250575575,31700,31700,31700,31650,993
20250311,123100,7219145850,31650,31700,31700,31650,178
20250311,123000,7213512100,31650,31650,31700,31650,173
20250311,122900,7208033000,31650,31650,31700,31650,49
20250311,122800,7206480625,31650,31650,31700,31650,275
20250311,122700,7197776450,31700,31700,31700,31650,90
20250311,122600,7194927150,31650,31650,31700,31650,355
20250311,122500,7183688800,31650,31650,31700,31650,232
20250311,122400,7176345150,31650,31700,31700,31650,308
20250311,122300,7166586000,31700,31650,31700,31625,241
20250311,122200,7158957325,31650,31700,31700,31650,337
20250311,122100,7148290175,31650,31650,31700,31650,158
20250311,122000,7143286925,31650,31700,31700,31650,69
20250311,121900,7141102275,31650,31650,31700,31650,817
20250311,121800,7115243475,31650,31650,31650,31650,100
20250311,121700,7112078475,31650,31700,31700,31650,149
20250311,121600,7107359775,31650,31700,31750,31650,264
20250311,121500,7098983525,31750,31700,31750,31650,1301
20250311,121400,7057745025,31750,31750,31750,31700,309
20250311,121300,7047937975,31700,31700,31750,31700,309
20250311,121200,7038135175,31750,31775,31800,31750,673
20250311,121100,7016760850,31800,31800,31800,31750,342
20250311,121000,7005887725,31800,31800,31800,31750,171
20250311,120900,7000452975,31800,31750,31800,31750,987
20250311,120800,6969072475,31750,31750,31750,31700,372
20250311,120700,6957264875,31700,31750,31750,31700,442
20250311,120600,6943232425,31700,31650,31700,31650,1932
20250311,120500,6881993675,31700,31600,31700,31600,320
20250311,120400,6871862625,31650,31650,31700,31600,2785
20250311,120300,6783719575,31600,31600,31650,31600,119
20250311,120200,6779958975,31600,31550,31650,31550,741
20250311,120100,6756543925,31600,31600,31600,31550,169
20250311,120000,6751208275,31600,31550,31600,31550,119
20250311,115900,6747451825,31550,31550,31600,31550,164
20250311,115800,6742275025,31550,31550,31550,31550,65
20250311,115700,6740224275,31600,31550,31600,31550,185
20250311,115600,6734383325,31600,31550,31600,31550,588
20250311,115500,6715830900,31550,31550,31550,31550,105
20250311,115400,6712518150,31600,31600,31600,31550,814
20250311,115300,6686798500,31550,31550,31600,31550,300
20250311,115200,6677322450,31550,31550,31600,31550,217
20250311,115100,6670475300,31550,31500,31600,31500,862
20250311,115000,6643280450,31500,31550,31550,31500,1098
20250311,114900,6608665300,31550,31550,31600,31500,380
20250311,114800,6596686450,31550,31550,31600,31550,307
20250311,114700,6586996600,31550,31500,31600,31500,144
20250311,114600,6582458000,31500,31550,31600,31500,1015
20250311,114500,6550433600,31600,31550,31600,31550,266
20250311,114400,6542041000,31550,31600,31600,31550,88
20250311,114300,6539263400,31550,31550,31550,31550,130
20250311,114200,6535161900,31600,31550,31600,31550,131
20250311,114100,6531028100,31550,31500,31550,31500,143
20250311,114000,6526519600,31500,31550,31600,31500,102
20250311,113900,6523301900,31600,31550,31600,31500,343
20250311,113800,6512480500,31500,31500,31600,31500,298
20250311,113700,6503082900,31550,31550,31550,31500,118
20250311,113600,6499360200,31550,31550,31600,31550,204
20250311,113500,6492923250,31550,31550,31550,31550,160
20250311,113400,6487875250,31550,31500,31600,31500,304
20250311,113300,6478283900,31550,31500,31600,31500,217
20250311,113200,6471443700,31600,31550,31600,31500,177
20250311,113100,6465864100,31550,31550,31600,31500,482
20250311,113000,6450656700,31500,31600,31600,31500,215
20250311,112900,6443876250,31550,31550,31600,31500,1343
20250311,112800,6401500500,31600,31550,31600,31550,382
20250311,112700,6389432650,31550,31600,31600,31550,34
20250311,112600,6388359050,31550,31550,31600,31550,750
20250311,112500,6364685150,31550,31550,31600,31550,255
20250311,112400,6356639550,31600,31550,31600,31550,230
20250311,112300,6349376050,31550,31550,31600,31550,444
20250311,112200,6335347000,31550,31600,31600,31550,91
20250311,112100,6332474800,31600,31625,31650,31550,1100
20250311,112000,6297714775,31650,31650,31650,31625,258
20250311,111900,6289550925,31625,31650,31650,31625,167
20250311,111800,6284267725,31625,31650,31650,31625,302
20250311,111700,6274710175,31625,31575,31625,31575,1085
20250311,111600,6240426250,31600,31500,31600,31450,3519
20250311,111500,6129470025,31500,31500,31550,31500,407
20250311,111400,6116647525,31500,31500,31550,31450,711
20250311,111300,6094238175,31450,31500,31550,31450,309
20250311,111200,6084507775,31550,31525,31550,31500,645
20250311,111100,6064180025,31550,31450,31550,31450,1244
20250311,111000,6025007675,31450,31450,31500,31450,447
20250311,110900,6010932925,31500,31500,31500,31450,168
20250311,110800,6005644925,31450,31475,31500,31450,309
20250311,110700,5995922425,31475,31400,31500,31350,1509
20250311,110600,5948483300,31400,31350,31400,31350,1643
20250311,110500,5896904300,31350,31350,31400,31350,1045
20250311,110400,5864137500,31350,31400,31400,31350,117
20250311,110300,5860466900,31350,31350,31350,31300,234
20250311,110200,5853137725,31350,31350,31400,31300,159
20250311,110100,5848153325,31350,31300,31350,31300,116
20250311,110000,5844519825,31300,31300,31350,31300,385
20250311,105900,5832458175,31300,31300,31325,31300,314
20250311,105800,5822628125,31325,31350,31350,31300,264
20250311,105700,5814355500,31300,31350,31350,31300,113
20250311,105600,5810815050,31350,31300,31350,31300,225
20250311,105500,5803763400,31300,31350,31400,31300,1105
20250311,105400,5769122200,31350,31400,31450,31350,297
20250311,105300,5759796350,31400,31450,31450,31400,259
20250311,105200,5751660150,31400,31450,31450,31400,166
20250311,105100,5746442350,31400,31400,31400,31350,650
20250311,105000,5726042600,31400,31400,31425,31350,783
20250311,104900,5701458325,31400,31400,31425,31375,242
20250311,104800,5693859775,31400,31400,31450,31400,237
20250311,104700,5686415575,31400,31400,31450,31350,1041
20250311,104600,5653731375,31400,31400,31400,31300,1283
20250311,104500,5613492725,31350,31350,31450,31350,782
20250311,104400,5588949375,31350,31400,31450,31350,252
20250311,104300,5581040425,31400,31450,31450,31400,239
20250311,104200,5573532725,31400,31250,31400,31250,4435
20250311,104100,5434537625,31300,31250,31300,31250,410
20250311,104000,5421711225,31250,31275,31300,31250,417
20250311,103900,5408670000,31300,31300,31350,31250,550
20250311,103800,5391456500,31300,31300,31350,31250,1353
20250311,103700,5349094150,31250,31250,31300,31150,87
20250311,103600,5346375500,31250,31150,31250,31150,2810
20250311,103500,5258685350,31200,31150,31200,31150,313
20250311,103400,5248922500,31150,31200,31200,31150,271
20250311,103300,5240477500,31150,31200,31200,31100,974
20250311,103200,5210129800,31200,31150,31200,31100,1830
20250311,103100,5153127450,31150,31200,31200,31150,275
20250311,103000,5144559150,31200,31150,31200,31100,541
20250311,102900,5127708700,31150,31150,31200,31150,489
20250311,102800,5112475675,31150,31150,31200,31150,140
20250311,102700,5108114125,31200,31150,31200,31150,68
20250311,102600,5105994875,31150,31150,31200,31150,319
20250311,102500,5096054325,31150,31125,31150,31125,205
20250311,102400,5089669600,31150,31050,31150,31050,1475
20250311,102300,5043800325,31050,31050,31100,31050,182
20250311,102200,5038148825,31050,31100,31100,31050,269
20250311,102100,5029788075,31100,31100,31100,31050,314
20250311,102000,5020033375,31100,31100,31150,31050,570
20250311,101900,5002315425,31100,31050,31100,31050,1874
20250311,101800,4944099475,31050,31150,31150,31050,235
20250311,101700,4936791075,31100,31050,31150,31050,774
20250311,101600,4912728975,31100,31100,31100,31050,1625
20250311,101500,4862196575,31100,31050,31100,31050,755
20250311,101400,4838748550,31050,31050,31100,31050,966
20250311,101300,4808740950,31100,31100,31200,31050,2604
20250311,101200,4727761000,31100,31150,31150,31100,1074
20250311,101100,4694336850,31125,31100,31150,31100,217
20250311,101000,4687583000,31150,31175,31200,31100,1447
20250311,100900,4642506450,31150,31200,31200,31150,294
20250311,100800,4633345150,31200,31200,31200,31150,723
20250311,100700,4610812750,31200,31200,31200,31150,194
20250311,100600,4604763550,31150,31100,31200,31100,1466
20250311,100500,4559113125,31100,31125,31150,31100,295
20250311,100400,4549937350,31150,31200,31200,31125,263
20250311,100300,4541737625,31200,31150,31200,31100,874
20250311,100200,4514530475,31100,31150,31150,31050,1329
20250311,100100,4473160325,31150,31100,31150,31100,674
20250311,100000,4452192150,31100,31150,31150,31100,1631
20250311,095900,4401441075,31100,31150,31150,31100,477
20250311,095800,4386603875,31100,31100,31150,31050,2867
20250311,095700,4297444375,31100,31100,31150,31050,2377
20250311,095600,4223519425,31150,31150,31150,31050,1090
20250311,095500,4189628200,31100,31100,31100,31050,1951
20250311,095400,4128962325,31100,31100,31100,31050,1156
20250311,095300,4093030250,31100,31050,31100,31050,1420
20250311,095200,4048901675,31050,31150,31150,31050,6830
20250311,095100,3836586200,31150,31150,31150,31100,1585
20250311,095000,3787241225,31150,31200,31200,31100,10490
20250311,094900,3460133175,31200,31250,31300,31200,5931
20250311,094800,3274829650,31300,31350,31350,31300,3533
20250311,094700,3164243600,31300,31325,31350,31300,423
20250311,094600,3150989350,31325,31300,31325,31300,582
20250311,094500,3132771800,31325,31450,31450,31300,6180
20250311,094400,2939022100,31450,31450,31450,31400,567
20250311,094300,2921194850,31450,31450,31450,31400,347
20250311,094200,2910285950,31450,31450,31500,31400,1272
20250311,094100,2870280500,31450,31450,31450,31400,467
20250311,094000,2855599250,31450,31450,31450,31400,494
20250311,093900,2840077250,31450,31400,31450,31350,711
20250311,093800,2817753400,31450,31450,31450,31400,124
20250311,093700,2813855250,31450,31350,31450,31350,194
20250311,093600,2807765350,31350,31400,31400,31350,164
20250311,093500,2802620200,31400,31500,31500,31350,1412
20250311,093400,2758255450,31450,31500,31500,31450,272
20250311,093300,2749696550,31500,31500,31500,31400,643
20250311,093200,2729472050,31450,31350,31450,31350,607
20250311,093100,2710413000,31400,31450,31450,31350,705
20250311,093000,2688277750,31500,31450,31500,31400,1204
20250311,092900,2650411750,31400,31450,31450,31400,318
20250311,092800,2640425700,31450,31400,31450,31400,308
20250311,092700,2630753950,31400,31350,31400,31350,344
20250311,092600,2619960200,31350,31375,31400,31350,299
20250311,092500,2610582425,31400,31300,31400,31300,1221
20250311,092400,2572342875,31350,31400,31400,31300,2072
20250311,092300,2507428175,31400,31450,31450,31350,251
20250311,092200,2499543550,31400,31300,31450,31250,531
20250311,092100,2482909000,31250,31400,31400,31250,5625
20250311,092000,2306750450,31400,31500,31500,31350,3384
20250311,091900,2200500700,31400,31500,31500,31400,3916
20250311,091800,2077293550,31550,31500,31600,31500,1300
20250311,091700,2036290100,31550,31450,31550,31450,1021
20250311,091600,2004151600,31450,31450,31450,31400,747
20250311,091500,1980659950,31450,31500,31500,31400,2284
20250311,091400,1908853200,31600,31600,31650,31500,2467
20250311,091300,1831041050,31600,31500,31600,31450,2970
20250311,091200,1737437125,31500,31525,31550,31450,1402
20250311,091100,1693278025,31550,31450,31550,31350,2331
20250311,091000,1619916550,31400,31450,31450,31300,4681
20250311,090900,1473057100,31450,31500,31525,31400,2689
20250311,090800,1388502625,31500,31450,31500,31400,1355
20250311,090700,1345937900,31450,31450,31500,31400,2512
20250311,090600,1266967850,31450,31450,31550,31400,2645
20250311,090500,1183731900,31450,31450,31550,31400,2378
20250311,090400,1108901800,31450,31500,31550,31400,2946
20250311,090300,1016281400,31500,31525,31550,31450,2734
20250311,090200,930217775,31525,31400,31550,31300,2710
20250311,090100,844929550,31350,31300,31450,31250,6323
20250311,090000,646814000,31400,31150,31500,31100,20719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 11699171650 32250 32250 32250 32250 5929
3 20250311 192200 11699171650 32250 32250 32250 32250 0
4 20250311 192100 11699171650 32250 32250 32250 32250 0
5 20250311 192000 11699171650 32250 32250 32250 32250 0
6 20250311 191900 11699171650 32250 32250 32250 32250 0
7 20250311 191800 11699171650 32250 32250 32250 32250 0
8 20250311 191700 11699171650 32250 32250 32250 32250 0
9 20250311 191600 11699171650 32250 32250 32250 32250 0
10 20250311 191500 11699171650 32250 32250 32250 32250 0
11 20250311 191400 11699171650 32250 32250 32250 32250 0
12 20250311 191300 11699171650 32250 32250 32250 32250 0
13 20250311 191200 11699171650 32250 32250 32250 32250 0
14 20250311 191100 11699171650 32250 32250 32250 32250 0
15 20250311 191000 11699171650 32250 32250 32250 32250 0
16 20250311 190900 11699171650 32250 32250 32250 32250 0
17 20250311 190800 11699171650 32250 32250 32250 32250 0
18 20250311 190700 11699171650 32250 32250 32250 32250 0
19 20250311 190600 11699171650 32250 32250 32250 32250 0
20 20250311 190500 11699171650 32250 32250 32250 32250 0
21 20250311 190400 11699171650 32250 32250 32250 32250 0
22 20250311 190300 11699171650 32250 32250 32250 32250 0
23 20250311 190200 11699171650 32250 32250 32250 32250 0
24 20250311 190100 11699171650 32250 32250 32250 32250 0
25 20250311 190000 11699171650 32250 32250 32250 32250 0
26 20250311 185900 11699171650 32250 32250 32250 32250 0
27 20250311 185800 11699171650 32250 32250 32250 32250 0
28 20250311 185700 11699171650 32250 32250 32250 32250 0
29 20250311 185600 11699171650 32250 32250 32250 32250 0
30 20250311 185500 11699171650 32250 32250 32250 32250 0
31 20250311 185400 11699171650 32250 32250 32250 32250 0
32 20250311 185300 11699171650 32250 32250 32250 32250 5929
33 20250311 185200 11699171650 32250 32250 32250 32250 0
34 20250311 185100 11699171650 32250 32250 32250 32250 0
35 20250311 185000 11699171650 32250 32250 32250 32250 0
36 20250311 184900 11699171650 32250 32250 32250 32250 0
37 20250311 184800 11699171650 32250 32250 32250 32250 0
38 20250311 184700 11699171650 32250 32250 32250 32250 0
39 20250311 184600 11699171650 32250 32250 32250 32250 0
40 20250311 184500 11699171650 32250 32250 32250 32250 0
41 20250311 184400 11699171650 32250 32250 32250 32250 0
42 20250311 184300 11699171650 32250 32250 32250 32250 0
43 20250311 184200 11699171650 32250 32250 32250 32250 0
44 20250311 184100 11699171650 32250 32250 32250 32250 0
45 20250311 184000 11699171650 32250 32250 32250 32250 0
46 20250311 183900 11699171650 32250 32250 32250 32250 0
47 20250311 183800 11699171650 32250 32250 32250 32250 0
48 20250311 183700 11699171650 32250 32250 32250 32250 0
49 20250311 183600 11699171650 32250 32250 32250 32250 0
50 20250311 183500 11699171650 32250 32250 32250 32250 0
51 20250311 183400 11699171650 32250 32250 32250 32250 0
52 20250311 183300 11699171650 32250 32250 32250 32250 0
53 20250311 183200 11699171650 32250 32250 32250 32250 0
54 20250311 183100 11699171650 32250 32250 32250 32250 0
55 20250311 183000 11699171650 32250 32250 32250 32250 0
56 20250311 182900 11699171650 32250 32250 32250 32250 0
57 20250311 182800 11699171650 32250 32250 32250 32250 0
58 20250311 182700 11699171650 32250 32250 32250 32250 0
59 20250311 182600 11699171650 32250 32250 32250 32250 0
60 20250311 182500 11699171650 32250 32250 32250 32250 0
61 20250311 182400 11699171650 32250 32250 32250 32250 0
62 20250311 182300 11699171650 32250 32250 32250 32250 5929
63 20250311 182200 11699171650 32250 32250 32250 32250 0
64 20250311 182100 11699171650 32250 32250 32250 32250 0
65 20250311 182000 11699171650 32250 32250 32250 32250 0
66 20250311 181900 11699171650 32250 32250 32250 32250 0
67 20250311 181800 11699171650 32250 32250 32250 32250 0
68 20250311 181700 11699171650 32250 32250 32250 32250 0
69 20250311 181600 11699171650 32250 32250 32250 32250 0
70 20250311 181500 11699171650 32250 32250 32250 32250 0
71 20250311 181400 11699171650 32250 32250 32250 32250 0
72 20250311 181300 11699171650 32250 32250 32250 32250 0
73 20250311 181200 11699171650 32250 32250 32250 32250 0
74 20250311 181100 11699171650 32250 32250 32250 32250 0
75 20250311 181000 11699171650 32250 32250 32250 32250 0
76 20250311 180900 11699171650 32250 32250 32250 32250 0
77 20250311 180800 11699171650 32250 32250 32250 32250 0
78 20250311 180700 11699171650 32250 32250 32250 32250 0
79 20250311 180600 11699171650 32250 32250 32250 32250 0
80 20250311 180500 11699171650 32250 32250 32250 32250 0
81 20250311 180400 11699171650 32250 32250 32250 32250 0
82 20250311 180300 11699171650 32250 32250 32250 32250 0
83 20250311 180200 11699171650 32250 32250 32250 32250 0
84 20250311 180100 11699171650 32250 32250 32250 32250 0
85 20250311 180000 11699171650 32250 32250 32250 32250 0
86 20250311 175900 11699171650 32250 32250 32250 32250 0
87 20250311 175800 11699171650 32250 32250 32250 32250 0
88 20250311 175700 11699171650 32250 32250 32250 32250 0
89 20250311 175600 11699171650 32250 32250 32250 32250 0
90 20250311 175500 11699171650 32250 32250 32250 32250 0
91 20250311 175400 11699171650 32250 32250 32250 32250 0
92 20250311 175300 11699171650 32250 32250 32250 32250 5929
93 20250311 175200 11699171650 32250 32250 32250 32250 0
94 20250311 175100 11699171650 32250 32250 32250 32250 0
95 20250311 175000 11699171650 32250 32250 32250 32250 0
96 20250311 174900 11699171650 32250 32250 32250 32250 0
97 20250311 174800 11699171650 32250 32250 32250 32250 0
98 20250311 174700 11699171650 32250 32250 32250 32250 0
99 20250311 174600 11699171650 32250 32250 32250 32250 0
100 20250311 174500 11699171650 32250 32250 32250 32250 0
101 20250311 174400 11699171650 32250 32250 32250 32250 0
102 20250311 174300 11699171650 32250 32250 32250 32250 0
103 20250311 174200 11699171650 32250 32250 32250 32250 0
104 20250311 174100 11699171650 32250 32250 32250 32250 0
105 20250311 174000 11699171650 32250 32250 32250 32250 0
106 20250311 173900 11699171650 32250 32250 32250 32250 0
107 20250311 173800 11699171650 32250 32250 32250 32250 0
108 20250311 173700 11699171650 32250 32250 32250 32250 0
109 20250311 173600 11699171650 32250 32250 32250 32250 0
110 20250311 173500 11699171650 32250 32250 32250 32250 0
111 20250311 173400 11699171650 32250 32250 32250 32250 0
112 20250311 173300 11699171650 32250 32250 32250 32250 0
113 20250311 173200 11699171650 32250 32250 32250 32250 0
114 20250311 173100 11699171650 32250 32250 32250 32250 0
115 20250311 173000 11699171650 32250 32250 32250 32250 0
116 20250311 172900 11699171650 32250 32250 32250 32250 0
117 20250311 172800 11699171650 32250 32250 32250 32250 0
118 20250311 172700 11699171650 32250 32250 32250 32250 0
119 20250311 172600 11699171650 32250 32250 32250 32250 0
120 20250311 172500 11699171650 32250 32250 32250 32250 0
121 20250311 172400 11699171650 32250 32250 32250 32250 0
122 20250311 172300 11699171650 32250 32250 32250 32250 5929
123 20250311 172200 11699171650 32250 32250 32250 32250 0
124 20250311 172100 11699171650 32250 32250 32250 32250 0
125 20250311 172000 11699171650 32250 32250 32250 32250 0
126 20250311 171900 11699171650 32250 32250 32250 32250 0
127 20250311 171800 11699171650 32250 32250 32250 32250 0
128 20250311 171700 11699171650 32250 32250 32250 32250 0
129 20250311 171600 11699171650 32250 32250 32250 32250 0
130 20250311 171500 11699171650 32250 32250 32250 32250 0
131 20250311 171400 11699171650 32250 32250 32250 32250 0
132 20250311 171300 11699171650 32250 32250 32250 32250 0
133 20250311 171200 11699171650 32250 32250 32250 32250 0
134 20250311 171100 11699171650 32250 32250 32250 32250 0
135 20250311 171000 11699171650 32250 32250 32250 32250 0
136 20250311 170900 11699171650 32250 32250 32250 32250 0
137 20250311 170800 11699171650 32250 32250 32250 32250 0
138 20250311 170700 11699171650 32250 32250 32250 32250 0
139 20250311 170600 11699171650 32250 32250 32250 32250 0
140 20250311 170500 11699171650 32250 32250 32250 32250 0
141 20250311 170400 11699171650 32250 32250 32250 32250 0
142 20250311 170300 11699171650 32250 32250 32250 32250 0
143 20250311 170200 11699171650 32250 32250 32250 32250 0
144 20250311 170100 11699171650 32250 32250 32250 32250 0
145 20250311 170000 11699171650 32250 32250 32250 32250 0
146 20250311 165900 11699171650 32250 32250 32250 32250 0
147 20250311 165800 11699171650 32250 32250 32250 32250 0
148 20250311 165700 11699171650 32250 32250 32250 32250 0
149 20250311 165600 11699171650 32250 32250 32250 32250 0
150 20250311 165500 11699171650 32250 32250 32250 32250 0
151 20250311 165400 11699171650 32250 32250 32250 32250 0
152 20250311 165300 11699171650 32250 32250 32250 32250 5929
153 20250311 165200 11699171650 32250 32250 32250 32250 0
154 20250311 165100 11699171650 32250 32250 32250 32250 0
155 20250311 165000 11699171650 32250 32250 32250 32250 0
156 20250311 164900 11699171650 32250 32250 32250 32250 0
157 20250311 164800 11699171650 32250 32250 32250 32250 0
158 20250311 164700 11699171650 32250 32250 32250 32250 0
159 20250311 164600 11699171650 32250 32250 32250 32250 0
160 20250311 164500 11699171650 32250 32250 32250 32250 0
161 20250311 164400 11699171650 32250 32250 32250 32250 0
162 20250311 164300 11699171650 32250 32250 32250 32250 0
163 20250311 164200 11699171650 32250 32250 32250 32250 0
164 20250311 164100 11699171650 32250 32250 32250 32250 0
165 20250311 164000 11699171650 32250 32250 32250 32250 0
166 20250311 163900 11699171650 32250 32250 32250 32250 0
167 20250311 163800 11699171650 32250 32250 32250 32250 0
168 20250311 163700 11699171650 32250 32250 32250 32250 0
169 20250311 163600 11699171650 32250 32250 32250 32250 0
170 20250311 163500 11699171650 32250 32250 32250 32250 0
171 20250311 163400 11699171650 32250 32250 32250 32250 0
172 20250311 163300 11699171650 32250 32250 32250 32250 0
173 20250311 163200 11699171650 32250 32250 32250 32250 0
174 20250311 163100 11699171650 32250 32250 32250 32250 0
175 20250311 163000 11699171650 32250 32250 32250 32250 0
176 20250311 162900 11699171650 32250 32250 32250 32250 0
177 20250311 162800 11699171650 32250 32250 32250 32250 0
178 20250311 162700 11699171650 32250 32250 32250 32250 0
179 20250311 162600 11699171650 32250 32250 32250 32250 0
180 20250311 162500 11699171650 32250 32250 32250 32250 0
181 20250311 162400 11699171650 32250 32250 32250 32250 0
182 20250311 162300 11699171650 32250 32250 32250 32250 5929
183 20250311 162200 11699171650 32250 32250 32250 32250 0
184 20250311 162100 11699171650 32250 32250 32250 32250 0
185 20250311 162000 11699171650 32250 32250 32250 32250 0
186 20250311 161900 11699171650 32250 32250 32250 32250 0
187 20250311 161800 11699171650 32250 32250 32250 32250 0
188 20250311 161700 11699171650 32250 32250 32250 32250 0
189 20250311 161600 11699171650 32250 32250 32250 32250 0
190 20250311 161500 11699171650 32250 32250 32250 32250 0
191 20250311 161400 11699171650 32250 32250 32250 32250 0
192 20250311 161300 11699171650 32250 32250 32250 32250 0
193 20250311 161200 11699171650 32250 32250 32250 32250 0
194 20250311 161100 11699171650 32250 32250 32250 32250 0
195 20250311 161000 11699171650 32250 32250 32250 32250 0
196 20250311 160900 11699171650 32250 32250 32250 32250 0
197 20250311 160800 11699171650 32250 32250 32250 32250 0
198 20250311 160700 11699171650 32250 32250 32250 32250 0
199 20250311 160600 11699171650 32250 32250 32250 32250 0
200 20250311 160500 11699171650 32250 32250 32250 32250 0
201 20250311 160400 11699171650 32250 32250 32250 32250 0
202 20250311 160300 11699171650 32250 32250 32250 32250 0
203 20250311 160200 11699171650 32250 32250 32250 32250 0
204 20250311 160100 11699171650 32250 32250 32250 32250 0
205 20250311 160000 11699171650 32250 32250 32250 32250 0
206 20250311 155900 11699171650 32250 32250 32250 32250 0
207 20250311 155800 11699171650 32250 32250 32250 32250 0
208 20250311 155700 11699171650 32250 32250 32250 32250 0
209 20250311 155600 11699171650 32250 32250 32250 32250 0
210 20250311 155500 11699171650 32250 32250 32250 32250 0
211 20250311 155400 11699171650 32250 32250 32250 32250 0
212 20250311 155300 11699171650 32250 32250 32250 32250 5929
213 20250311 155200 11699171650 32250 32250 32250 32250 0
214 20250311 155100 11699171650 32250 32250 32250 32250 0
215 20250311 155000 11699171650 32250 32250 32250 32250 0
216 20250311 154900 11699171650 32250 32250 32250 32250 0
217 20250311 154800 11699171650 32250 32250 32250 32250 0
218 20250311 154700 11699171650 32250 32250 32250 32250 0
219 20250311 154600 11699171650 32250 32250 32250 32250 0
220 20250311 154500 11699171650 32250 32250 32250 32250 0
221 20250311 154400 11699171650 32250 32250 32250 32250 0
222 20250311 154300 11699171650 32250 32250 32250 32250 0
223 20250311 154200 11699171650 32250 32250 32250 32250 0
224 20250311 154100 11699171650 32250 32250 32250 32250 0
225 20250311 154000 11699171650 32250 32250 32250 32250 0
226 20250311 153900 11699171650 32250 32250 32250 32250 0
227 20250311 153800 11699171650 32250 32250 32250 32250 0
228 20250311 153700 11699171650 32250 32250 32250 32250 0
229 20250311 153600 11699171650 32250 32250 32250 32250 0
230 20250311 153500 11699171650 32250 32250 32250 32250 0
231 20250311 153400 11699171650 32250 32250 32250 32250 0
232 20250311 153300 11699171650 32250 32250 32250 32250 0
233 20250311 153200 11699171650 32250 32250 32250 32250 0
234 20250311 153100 11699171650 32250 32250 32250 32250 0
235 20250311 153000 11699171650 32250 32250 32250 32250 5929
236 20250311 152900 11507961400 32250 32250 32250 32250 0
237 20250311 152800 11507961400 32250 32250 32250 32250 0
238 20250311 152700 11507961400 32250 32250 32250 32250 0
239 20250311 152600 11507961400 32250 32250 32250 32250 0
240 20250311 152500 11507961400 32250 32250 32250 32250 0
241 20250311 152400 11507961400 32250 32250 32250 32250 0
242 20250311 152300 11507961400 32250 32250 32250 32250 0
243 20250311 152200 11507961400 32250 32250 32250 32250 0
244 20250311 152100 11507961400 32250 32250 32250 32250 0
245 20250311 152000 11507961400 32250 32250 32250 32250 0
246 20250311 151900 11507961400 32250 32200 32250 32200 345
247 20250311 151800 11496845000 32200 32250 32250 32200 993
248 20250311 151700 11464864625 32200 32175 32250 32150 647
249 20250311 151600 11444029025 32175 32200 32250 32150 1138
250 20250311 151500 11407375450 32250 32150 32250 32150 935
251 20250311 151400 11377240725 32150 32200 32250 32150 1023
252 20250311 151300 11344294975 32200 32200 32250 32150 896
253 20250311 151200 11315434025 32250 32200 32250 32200 615
254 20250311 151100 11295610375 32150 32150 32250 32150 864
255 20250311 151000 11267780175 32150 32200 32200 32150 832
256 20250311 150900 11241006075 32200 32150 32200 32150 2871
257 20250311 150800 11148677675 32150 32150 32200 32150 897
258 20250311 150700 11119812050 32150 32200 32200 32150 793
259 20250311 150600 11094291200 32150 32200 32200 32150 1046
260 20250311 150500 11060645650 32200 32150 32250 32150 1425
261 20250311 150400 11014771850 32200 32200 32250 32150 905
262 20250311 150300 10985623850 32200 32200 32250 32150 327
263 20250311 150200 10975093400 32250 32250 32250 32150 352
264 20250311 150100 10963758500 32250 32150 32250 32150 1020
265 20250311 150000 10930899750 32200 32250 32250 32150 698
266 20250311 145900 10908414400 32200 32200 32250 32150 1096
267 20250311 145800 10873098700 32250 32250 32250 32200 413
268 20250311 145700 10859784050 32250 32250 32250 32200 693
269 20250311 145600 10837443800 32200 32200 32250 32150 1683
270 20250311 145500 10783237450 32200 32200 32200 32150 776
271 20250311 145400 10758257950 32200 32100 32200 32100 536
272 20250311 145300 10741019750 32100 32200 32200 32100 1220
273 20250311 145200 10701778550 32150 32200 32250 32150 1536
274 20250311 145100 10652323600 32200 32200 32200 32100 5521
275 20250311 145000 10474626650 32200 32150 32200 32100 1463
276 20250311 144900 10427583675 32100 32100 32150 32050 1245
277 20250311 144800 10387598925 32100 32100 32100 32050 512
278 20250311 144700 10371167725 32100 32000 32100 32000 535
279 20250311 144600 10354019375 32050 32000 32100 32000 951
280 20250311 144500 10323547125 32050 32050 32100 32000 384
281 20250311 144400 10311242425 32050 32050 32100 32000 1089
282 20250311 144300 10276335675 32100 32050 32150 32000 716
283 20250311 144200 10253379825 32100 32100 32100 32000 593
284 20250311 144100 10234385225 32100 32100 32150 32000 3211
285 20250311 144000 10131164325 32100 32150 32150 32050 800
286 20250311 143900 10105516525 32100 32050 32150 32050 222
287 20250311 143800 10098392925 32100 32050 32100 32000 1196
288 20250311 143700 10060015625 32100 32000 32100 32000 550
289 20250311 143600 10042384375 32050 31950 32050 31950 448
290 20250311 143500 10028047225 31950 31950 32000 31950 819
291 20250311 143400 10001852775 31900 31950 32000 31900 438
292 20250311 143300 9987860925 31950 31900 32000 31850 169
293 20250311 143200 9982465225 31950 31900 32000 31900 443
294 20250311 143100 9968322575 31950 31900 32000 31900 227
295 20250311 143000 9961074275 31900 31950 32000 31900 221
296 20250311 142900 9954016275 32000 31900 32000 31900 304
297 20250311 142800 9944305225 31950 31900 31950 31900 404
298 20250311 142700 9931407325 31950 31950 31950 31900 148
299 20250311 142600 9926683125 31950 31950 31950 31900 187
300 20250311 142500 9920713025 31950 31900 31950 31900 382
301 20250311 142400 9908523625 31900 31950 32000 31900 411
302 20250311 142300 9895403925 32000 31950 32000 31950 268
303 20250311 142200 9886836675 32000 32000 32000 31950 168
304 20250311 142100 9881464475 31950 32050 32050 31950 202
305 20250311 142000 9874999625 32000 31950 32050 31900 981
306 20250311 141900 9843629825 31950 31950 31950 31900 781
307 20250311 141800 9818683425 31900 31850 31950 31850 5810
308 20250311 141700 9633327975 31900 31950 31950 31850 470
309 20250311 141600 9618341575 31900 31950 31950 31850 215
310 20250311 141500 9611487875 31900 31900 31950 31800 215
311 20250311 141400 9604635925 31800 31900 31900 31800 218
312 20250311 141300 9597696275 31900 31850 31900 31850 228
313 20250311 141200 9590431775 31950 31900 31950 31800 1204
314 20250311 141100 9552118925 31950 31900 32000 31850 258
315 20250311 141000 9543892375 31900 31800 32000 31800 901
316 20250311 140900 9515204825 31850 31900 31900 31800 1007
317 20250311 140800 9483132175 31950 31925 31950 31850 3241
318 20250311 140700 9379731250 31950 32000 32000 31900 301
319 20250311 140600 9370117000 31950 32000 32050 31950 1128
320 20250311 140500 9334067025 32000 32000 32050 31950 601
321 20250311 140400 9314837025 32000 32000 32050 31950 490
322 20250311 140300 9299157175 32000 32000 32050 31950 225
323 20250311 140200 9291958425 32000 31950 32000 31950 282
324 20250311 140100 9282945275 32000 31975 32000 31950 244
325 20250311 140000 9275145825 31950 32025 32025 31950 881
326 20250311 135900 9246976175 32025 32050 32050 32000 258
327 20250311 135800 9238713625 32050 32000 32050 31950 1124
328 20250311 135700 9202747500 32000 32000 32000 31950 147
329 20250311 135600 9198046325 32000 32000 32000 31950 302
330 20250311 135500 9188393425 32000 32050 32050 32000 780
331 20250311 135400 9163424725 32000 32100 32100 32000 1074
332 20250311 135300 9129027275 32050 32100 32100 32050 905
333 20250311 135200 9100018625 32150 32150 32150 32050 1349
334 20250311 135100 9056687575 32150 32200 32200 32100 1777
335 20250311 135000 8999505125 32250 32250 32250 32200 342
336 20250311 134900 8988483225 32250 32250 32250 32200 967
337 20250311 134800 8957317175 32200 32250 32250 32200 356
338 20250311 134700 8945840675 32200 32250 32300 32200 520
339 20250311 134600 8929075875 32250 32250 32300 32200 596
340 20250311 134500 8909854825 32300 32250 32300 32200 830
341 20250311 134400 8883071725 32250 32250 32250 32200 714
342 20250311 134300 8860050325 32200 32250 32250 32200 888
343 20250311 134200 8831438975 32250 32200 32250 32200 1190
344 20250311 134100 8793077725 32200 32200 32250 32150 1924
345 20250311 134000 8731121625 32200 32150 32200 32150 807
346 20250311 133900 8705160625 32150 32150 32200 32150 614
347 20250311 133800 8685404225 32200 32200 32200 32150 479
348 20250311 133700 8669984025 32250 32200 32250 32150 770
349 20250311 133600 8645191400 32200 32150 32250 32150 1665
350 20250311 133500 8591578400 32200 32250 32250 32150 1124
351 20250311 133400 8555360950 32250 32250 32250 32200 480
352 20250311 133300 8539888950 32250 32250 32250 32200 927
353 20250311 133200 8509997725 32200 32200 32250 32150 4874
354 20250311 133100 8352902125 32200 32200 32200 32150 530
355 20250311 133000 8335837625 32200 32200 32200 32150 1238
356 20250311 132900 8295977525 32200 32150 32200 32150 543
357 20250311 132800 8278499475 32200 32150 32200 32100 628
358 20250311 132700 8258302875 32150 32150 32150 32100 717
359 20250311 132600 8235278675 32200 32100 32200 32000 1091
360 20250311 132500 8200250875 32100 32050 32100 32000 1327
361 20250311 132400 8157719525 32000 31850 32050 31850 6129
362 20250311 132300 7961862125 31850 31850 31900 31850 209
363 20250311 132200 7955202100 31900 31900 31900 31800 354
364 20250311 132100 7943914100 31800 31850 31900 31800 861
365 20250311 132000 7916492300 31800 31800 31850 31800 143
366 20250311 131900 7911940500 31800 31800 31850 31700 418
367 20250311 131800 7898648250 31750 31800 31800 31750 276
368 20250311 131700 7889882550 31800 31800 31850 31800 179
369 20250311 131600 7884187950 31800 31800 31850 31800 126
370 20250311 131500 7880178800 31850 31850 31900 31800 612
371 20250311 131400 7860691750 31800 31800 31850 31800 276
372 20250311 131300 7851908600 31850 31800 31850 31800 125
373 20250311 131200 7847929350 31850 31800 31850 31800 111
374 20250311 131100 7844398200 31850 31900 31900 31800 797
375 20250311 131000 7819025200 31900 31900 31900 31850 1158
376 20250311 130900 7782092550 31900 31900 31900 31800 761
377 20250311 130800 7757830350 31900 31850 31900 31750 1878
378 20250311 130700 7698006800 31800 31800 31850 31700 484
379 20250311 130600 7682601250 31850 31650 31850 31600 2266
380 20250311 130500 7610618450 31650 31600 31700 31600 1323
381 20250311 130400 7568693250 31600 31650 31650 31600 147
382 20250311 130300 7564044800 31600 31550 31650 31550 137
383 20250311 130200 7559714850 31600 31600 31650 31600 1034
384 20250311 130100 7527040400 31650 31600 31650 31600 193
385 20250311 130000 7520935800 31600 31650 31650 31600 44
386 20250311 125900 7519545150 31650 31600 31700 31600 229
387 20250311 125800 7512303150 31650 31600 31650 31600 208
388 20250311 125700 7505727100 31600 31650 31650 31600 78
389 20250311 125600 7503260500 31650 31600 31700 31600 311
390 20250311 125500 7493418850 31650 31600 31700 31600 174
391 20250311 125400 7487912350 31600 31600 31650 31600 616
392 20250311 125300 7468445250 31600 31600 31650 31600 127
393 20250311 125200 7464430800 31600 31600 31650 31600 193
394 20250311 125100 7458327200 31600 31600 31650 31600 240
395 20250311 125000 7450742450 31600 31600 31650 31600 92
396 20250311 124900 7447833950 31650 31650 31650 31600 94
397 20250311 124800 7444862875 31650 31650 31700 31600 775
398 20250311 124700 7420353325 31700 31650 31700 31650 143
399 20250311 124600 7415822625 31650 31700 31700 31650 138
400 20250311 124500 7411452625 31650 31700 31700 31650 86
401 20250311 124400 7408729975 31750 31650 31750 31600 459
402 20250311 124300 7394180675 31650 31600 31700 31600 133
403 20250311 124200 7389974275 31600 31600 31650 31600 63
404 20250311 124100 7387982225 31600 31650 31650 31600 219
405 20250311 124000 7381055725 31650 31725 31725 31650 2607
406 20250311 123900 7298501100 31700 31750 31750 31700 144
407 20250311 123800 7293933750 31700 31700 31750 31700 100
408 20250311 123700 7290761150 31700 31750 31750 31700 153
409 20250311 123600 7285909225 31750 31700 31750 31700 122
410 20250311 123500 7282040675 31700 31650 31700 31650 565
411 20250311 123400 7264133975 31650 31650 31700 31650 87
412 20250311 123300 7261380375 31650 31650 31700 31650 341
413 20250311 123200 7250575575 31700 31700 31700 31650 993
414 20250311 123100 7219145850 31650 31700 31700 31650 178
415 20250311 123000 7213512100 31650 31650 31700 31650 173
416 20250311 122900 7208033000 31650 31650 31700 31650 49
417 20250311 122800 7206480625 31650 31650 31700 31650 275
418 20250311 122700 7197776450 31700 31700 31700 31650 90
419 20250311 122600 7194927150 31650 31650 31700 31650 355
420 20250311 122500 7183688800 31650 31650 31700 31650 232
421 20250311 122400 7176345150 31650 31700 31700 31650 308
422 20250311 122300 7166586000 31700 31650 31700 31625 241
423 20250311 122200 7158957325 31650 31700 31700 31650 337
424 20250311 122100 7148290175 31650 31650 31700 31650 158
425 20250311 122000 7143286925 31650 31700 31700 31650 69
426 20250311 121900 7141102275 31650 31650 31700 31650 817
427 20250311 121800 7115243475 31650 31650 31650 31650 100
428 20250311 121700 7112078475 31650 31700 31700 31650 149
429 20250311 121600 7107359775 31650 31700 31750 31650 264
430 20250311 121500 7098983525 31750 31700 31750 31650 1301
431 20250311 121400 7057745025 31750 31750 31750 31700 309
432 20250311 121300 7047937975 31700 31700 31750 31700 309
433 20250311 121200 7038135175 31750 31775 31800 31750 673
434 20250311 121100 7016760850 31800 31800 31800 31750 342
435 20250311 121000 7005887725 31800 31800 31800 31750 171
436 20250311 120900 7000452975 31800 31750 31800 31750 987
437 20250311 120800 6969072475 31750 31750 31750 31700 372
438 20250311 120700 6957264875 31700 31750 31750 31700 442
439 20250311 120600 6943232425 31700 31650 31700 31650 1932
440 20250311 120500 6881993675 31700 31600 31700 31600 320
441 20250311 120400 6871862625 31650 31650 31700 31600 2785
442 20250311 120300 6783719575 31600 31600 31650 31600 119
443 20250311 120200 6779958975 31600 31550 31650 31550 741
444 20250311 120100 6756543925 31600 31600 31600 31550 169
445 20250311 120000 6751208275 31600 31550 31600 31550 119
446 20250311 115900 6747451825 31550 31550 31600 31550 164
447 20250311 115800 6742275025 31550 31550 31550 31550 65
448 20250311 115700 6740224275 31600 31550 31600 31550 185
449 20250311 115600 6734383325 31600 31550 31600 31550 588
450 20250311 115500 6715830900 31550 31550 31550 31550 105
451 20250311 115400 6712518150 31600 31600 31600 31550 814
452 20250311 115300 6686798500 31550 31550 31600 31550 300
453 20250311 115200 6677322450 31550 31550 31600 31550 217
454 20250311 115100 6670475300 31550 31500 31600 31500 862
455 20250311 115000 6643280450 31500 31550 31550 31500 1098
456 20250311 114900 6608665300 31550 31550 31600 31500 380
457 20250311 114800 6596686450 31550 31550 31600 31550 307
458 20250311 114700 6586996600 31550 31500 31600 31500 144
459 20250311 114600 6582458000 31500 31550 31600 31500 1015
460 20250311 114500 6550433600 31600 31550 31600 31550 266
461 20250311 114400 6542041000 31550 31600 31600 31550 88
462 20250311 114300 6539263400 31550 31550 31550 31550 130
463 20250311 114200 6535161900 31600 31550 31600 31550 131
464 20250311 114100 6531028100 31550 31500 31550 31500 143
465 20250311 114000 6526519600 31500 31550 31600 31500 102
466 20250311 113900 6523301900 31600 31550 31600 31500 343
467 20250311 113800 6512480500 31500 31500 31600 31500 298
468 20250311 113700 6503082900 31550 31550 31550 31500 118
469 20250311 113600 6499360200 31550 31550 31600 31550 204
470 20250311 113500 6492923250 31550 31550 31550 31550 160
471 20250311 113400 6487875250 31550 31500 31600 31500 304
472 20250311 113300 6478283900 31550 31500 31600 31500 217
473 20250311 113200 6471443700 31600 31550 31600 31500 177
474 20250311 113100 6465864100 31550 31550 31600 31500 482
475 20250311 113000 6450656700 31500 31600 31600 31500 215
476 20250311 112900 6443876250 31550 31550 31600 31500 1343
477 20250311 112800 6401500500 31600 31550 31600 31550 382
478 20250311 112700 6389432650 31550 31600 31600 31550 34
479 20250311 112600 6388359050 31550 31550 31600 31550 750
480 20250311 112500 6364685150 31550 31550 31600 31550 255
481 20250311 112400 6356639550 31600 31550 31600 31550 230
482 20250311 112300 6349376050 31550 31550 31600 31550 444
483 20250311 112200 6335347000 31550 31600 31600 31550 91
484 20250311 112100 6332474800 31600 31625 31650 31550 1100
485 20250311 112000 6297714775 31650 31650 31650 31625 258
486 20250311 111900 6289550925 31625 31650 31650 31625 167
487 20250311 111800 6284267725 31625 31650 31650 31625 302
488 20250311 111700 6274710175 31625 31575 31625 31575 1085
489 20250311 111600 6240426250 31600 31500 31600 31450 3519
490 20250311 111500 6129470025 31500 31500 31550 31500 407
491 20250311 111400 6116647525 31500 31500 31550 31450 711
492 20250311 111300 6094238175 31450 31500 31550 31450 309
493 20250311 111200 6084507775 31550 31525 31550 31500 645
494 20250311 111100 6064180025 31550 31450 31550 31450 1244
495 20250311 111000 6025007675 31450 31450 31500 31450 447
496 20250311 110900 6010932925 31500 31500 31500 31450 168
497 20250311 110800 6005644925 31450 31475 31500 31450 309
498 20250311 110700 5995922425 31475 31400 31500 31350 1509
499 20250311 110600 5948483300 31400 31350 31400 31350 1643
500 20250311 110500 5896904300 31350 31350 31400 31350 1045
501 20250311 110400 5864137500 31350 31400 31400 31350 117
502 20250311 110300 5860466900 31350 31350 31350 31300 234
503 20250311 110200 5853137725 31350 31350 31400 31300 159
504 20250311 110100 5848153325 31350 31300 31350 31300 116
505 20250311 110000 5844519825 31300 31300 31350 31300 385
506 20250311 105900 5832458175 31300 31300 31325 31300 314
507 20250311 105800 5822628125 31325 31350 31350 31300 264
508 20250311 105700 5814355500 31300 31350 31350 31300 113
509 20250311 105600 5810815050 31350 31300 31350 31300 225
510 20250311 105500 5803763400 31300 31350 31400 31300 1105
511 20250311 105400 5769122200 31350 31400 31450 31350 297
512 20250311 105300 5759796350 31400 31450 31450 31400 259
513 20250311 105200 5751660150 31400 31450 31450 31400 166
514 20250311 105100 5746442350 31400 31400 31400 31350 650
515 20250311 105000 5726042600 31400 31400 31425 31350 783
516 20250311 104900 5701458325 31400 31400 31425 31375 242
517 20250311 104800 5693859775 31400 31400 31450 31400 237
518 20250311 104700 5686415575 31400 31400 31450 31350 1041
519 20250311 104600 5653731375 31400 31400 31400 31300 1283
520 20250311 104500 5613492725 31350 31350 31450 31350 782
521 20250311 104400 5588949375 31350 31400 31450 31350 252
522 20250311 104300 5581040425 31400 31450 31450 31400 239
523 20250311 104200 5573532725 31400 31250 31400 31250 4435
524 20250311 104100 5434537625 31300 31250 31300 31250 410
525 20250311 104000 5421711225 31250 31275 31300 31250 417
526 20250311 103900 5408670000 31300 31300 31350 31250 550
527 20250311 103800 5391456500 31300 31300 31350 31250 1353
528 20250311 103700 5349094150 31250 31250 31300 31150 87
529 20250311 103600 5346375500 31250 31150 31250 31150 2810
530 20250311 103500 5258685350 31200 31150 31200 31150 313
531 20250311 103400 5248922500 31150 31200 31200 31150 271
532 20250311 103300 5240477500 31150 31200 31200 31100 974
533 20250311 103200 5210129800 31200 31150 31200 31100 1830
534 20250311 103100 5153127450 31150 31200 31200 31150 275
535 20250311 103000 5144559150 31200 31150 31200 31100 541
536 20250311 102900 5127708700 31150 31150 31200 31150 489
537 20250311 102800 5112475675 31150 31150 31200 31150 140
538 20250311 102700 5108114125 31200 31150 31200 31150 68
539 20250311 102600 5105994875 31150 31150 31200 31150 319
540 20250311 102500 5096054325 31150 31125 31150 31125 205
541 20250311 102400 5089669600 31150 31050 31150 31050 1475
542 20250311 102300 5043800325 31050 31050 31100 31050 182
543 20250311 102200 5038148825 31050 31100 31100 31050 269
544 20250311 102100 5029788075 31100 31100 31100 31050 314
545 20250311 102000 5020033375 31100 31100 31150 31050 570
546 20250311 101900 5002315425 31100 31050 31100 31050 1874
547 20250311 101800 4944099475 31050 31150 31150 31050 235
548 20250311 101700 4936791075 31100 31050 31150 31050 774
549 20250311 101600 4912728975 31100 31100 31100 31050 1625
550 20250311 101500 4862196575 31100 31050 31100 31050 755
551 20250311 101400 4838748550 31050 31050 31100 31050 966
552 20250311 101300 4808740950 31100 31100 31200 31050 2604
553 20250311 101200 4727761000 31100 31150 31150 31100 1074
554 20250311 101100 4694336850 31125 31100 31150 31100 217
555 20250311 101000 4687583000 31150 31175 31200 31100 1447
556 20250311 100900 4642506450 31150 31200 31200 31150 294
557 20250311 100800 4633345150 31200 31200 31200 31150 723
558 20250311 100700 4610812750 31200 31200 31200 31150 194
559 20250311 100600 4604763550 31150 31100 31200 31100 1466
560 20250311 100500 4559113125 31100 31125 31150 31100 295
561 20250311 100400 4549937350 31150 31200 31200 31125 263
562 20250311 100300 4541737625 31200 31150 31200 31100 874
563 20250311 100200 4514530475 31100 31150 31150 31050 1329
564 20250311 100100 4473160325 31150 31100 31150 31100 674
565 20250311 100000 4452192150 31100 31150 31150 31100 1631
566 20250311 095900 4401441075 31100 31150 31150 31100 477
567 20250311 095800 4386603875 31100 31100 31150 31050 2867
568 20250311 095700 4297444375 31100 31100 31150 31050 2377
569 20250311 095600 4223519425 31150 31150 31150 31050 1090
570 20250311 095500 4189628200 31100 31100 31100 31050 1951
571 20250311 095400 4128962325 31100 31100 31100 31050 1156
572 20250311 095300 4093030250 31100 31050 31100 31050 1420
573 20250311 095200 4048901675 31050 31150 31150 31050 6830
574 20250311 095100 3836586200 31150 31150 31150 31100 1585
575 20250311 095000 3787241225 31150 31200 31200 31100 10490
576 20250311 094900 3460133175 31200 31250 31300 31200 5931
577 20250311 094800 3274829650 31300 31350 31350 31300 3533
578 20250311 094700 3164243600 31300 31325 31350 31300 423
579 20250311 094600 3150989350 31325 31300 31325 31300 582
580 20250311 094500 3132771800 31325 31450 31450 31300 6180
581 20250311 094400 2939022100 31450 31450 31450 31400 567
582 20250311 094300 2921194850 31450 31450 31450 31400 347
583 20250311 094200 2910285950 31450 31450 31500 31400 1272
584 20250311 094100 2870280500 31450 31450 31450 31400 467
585 20250311 094000 2855599250 31450 31450 31450 31400 494
586 20250311 093900 2840077250 31450 31400 31450 31350 711
587 20250311 093800 2817753400 31450 31450 31450 31400 124
588 20250311 093700 2813855250 31450 31350 31450 31350 194
589 20250311 093600 2807765350 31350 31400 31400 31350 164
590 20250311 093500 2802620200 31400 31500 31500 31350 1412
591 20250311 093400 2758255450 31450 31500 31500 31450 272
592 20250311 093300 2749696550 31500 31500 31500 31400 643
593 20250311 093200 2729472050 31450 31350 31450 31350 607
594 20250311 093100 2710413000 31400 31450 31450 31350 705
595 20250311 093000 2688277750 31500 31450 31500 31400 1204
596 20250311 092900 2650411750 31400 31450 31450 31400 318
597 20250311 092800 2640425700 31450 31400 31450 31400 308
598 20250311 092700 2630753950 31400 31350 31400 31350 344
599 20250311 092600 2619960200 31350 31375 31400 31350 299
600 20250311 092500 2610582425 31400 31300 31400 31300 1221
601 20250311 092400 2572342875 31350 31400 31400 31300 2072
602 20250311 092300 2507428175 31400 31450 31450 31350 251
603 20250311 092200 2499543550 31400 31300 31450 31250 531
604 20250311 092100 2482909000 31250 31400 31400 31250 5625
605 20250311 092000 2306750450 31400 31500 31500 31350 3384
606 20250311 091900 2200500700 31400 31500 31500 31400 3916
607 20250311 091800 2077293550 31550 31500 31600 31500 1300
608 20250311 091700 2036290100 31550 31450 31550 31450 1021
609 20250311 091600 2004151600 31450 31450 31450 31400 747
610 20250311 091500 1980659950 31450 31500 31500 31400 2284
611 20250311 091400 1908853200 31600 31600 31650 31500 2467
612 20250311 091300 1831041050 31600 31500 31600 31450 2970
613 20250311 091200 1737437125 31500 31525 31550 31450 1402
614 20250311 091100 1693278025 31550 31450 31550 31350 2331
615 20250311 091000 1619916550 31400 31450 31450 31300 4681
616 20250311 090900 1473057100 31450 31500 31525 31400 2689
617 20250311 090800 1388502625 31500 31450 31500 31400 1355
618 20250311 090700 1345937900 31450 31450 31500 31400 2512
619 20250311 090600 1266967850 31450 31450 31550 31400 2645
620 20250311 090500 1183731900 31450 31450 31550 31400 2378
621 20250311 090400 1108901800 31450 31500 31550 31400 2946
622 20250311 090300 1016281400 31500 31525 31550 31450 2734
623 20250311 090200 930217775 31525 31400 31550 31300 2710
624 20250311 090100 844929550 31350 31300 31450 31250 6323
625 20250311 090000 646814000 31400 31150 31500 31100 20719

1
036930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,375066,47268321,11945852100,1505496023850,0.79
20250306,374511,47268321,11946900900,1507859439900,0.79
20250305,374541,47268321,12472215300,1574035089300,0.79
20250304,374720,47268321,12684272000,1600032665850,0.79
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 375066 47268321 11945852100 1505496023850 0.79
3 20250306 374511 47268321 11946900900 1507859439900 0.79
4 20250305 374541 47268321 12472215300 1574035089300 0.79
5 20250304 374720 47268321 12684272000 1600032665850 0.79