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

626
037710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192400,784939625,29950,29950,29950,29950,1123
20250311,192300,784939625,29950,29950,29950,29950,0
20250311,192200,784939625,29950,29950,29950,29950,0
20250311,192100,784939625,29950,29950,29950,29950,0
20250311,192000,784939625,29950,29950,29950,29950,0
20250311,191900,784939625,29950,29950,29950,29950,0
20250311,191800,784939625,29950,29950,29950,29950,0
20250311,191700,784939625,29950,29950,29950,29950,0
20250311,191600,784939625,29950,29950,29950,29950,0
20250311,191500,784939625,29950,29950,29950,29950,0
20250311,191400,784939625,29950,29950,29950,29950,0
20250311,191300,784939625,29950,29950,29950,29950,0
20250311,191200,784939625,29950,29950,29950,29950,0
20250311,191100,784939625,29950,29950,29950,29950,0
20250311,191000,784939625,29950,29950,29950,29950,0
20250311,190900,784939625,29950,29950,29950,29950,0
20250311,190800,784939625,29950,29950,29950,29950,0
20250311,190700,784939625,29950,29950,29950,29950,0
20250311,190600,784939625,29950,29950,29950,29950,0
20250311,190500,784939625,29950,29950,29950,29950,0
20250311,190400,784939625,29950,29950,29950,29950,0
20250311,190300,784939625,29950,29950,29950,29950,0
20250311,190200,784939625,29950,29950,29950,29950,0
20250311,190100,784939625,29950,29950,29950,29950,0
20250311,190000,784939625,29950,29950,29950,29950,0
20250311,185900,784939625,29950,29950,29950,29950,0
20250311,185800,784939625,29950,29950,29950,29950,0
20250311,185700,784939625,29950,29950,29950,29950,0
20250311,185600,784939625,29950,29950,29950,29950,0
20250311,185500,784939625,29950,29950,29950,29950,0
20250311,185400,784939625,29950,29950,29950,29950,1123
20250311,185300,784939625,29950,29950,29950,29950,0
20250311,185200,784939625,29950,29950,29950,29950,0
20250311,185100,784939625,29950,29950,29950,29950,0
20250311,185000,784939625,29950,29950,29950,29950,0
20250311,184900,784939625,29950,29950,29950,29950,0
20250311,184800,784939625,29950,29950,29950,29950,0
20250311,184700,784939625,29950,29950,29950,29950,0
20250311,184600,784939625,29950,29950,29950,29950,0
20250311,184500,784939625,29950,29950,29950,29950,0
20250311,184400,784939625,29950,29950,29950,29950,0
20250311,184300,784939625,29950,29950,29950,29950,0
20250311,184200,784939625,29950,29950,29950,29950,0
20250311,184100,784939625,29950,29950,29950,29950,0
20250311,184000,784939625,29950,29950,29950,29950,0
20250311,183900,784939625,29950,29950,29950,29950,0
20250311,183800,784939625,29950,29950,29950,29950,0
20250311,183700,784939625,29950,29950,29950,29950,0
20250311,183600,784939625,29950,29950,29950,29950,0
20250311,183500,784939625,29950,29950,29950,29950,0
20250311,183400,784939625,29950,29950,29950,29950,0
20250311,183300,784939625,29950,29950,29950,29950,0
20250311,183200,784939625,29950,29950,29950,29950,0
20250311,183100,784939625,29950,29950,29950,29950,0
20250311,183000,784939625,29950,29950,29950,29950,0
20250311,182900,784939625,29950,29950,29950,29950,0
20250311,182800,784939625,29950,29950,29950,29950,0
20250311,182700,784939625,29950,29950,29950,29950,0
20250311,182600,784939625,29950,29950,29950,29950,0
20250311,182500,784939625,29950,29950,29950,29950,0
20250311,182400,784939625,29950,29950,29950,29950,1123
20250311,182300,784939625,29950,29950,29950,29950,0
20250311,182200,784939625,29950,29950,29950,29950,0
20250311,182100,784939625,29950,29950,29950,29950,0
20250311,182000,784939625,29950,29950,29950,29950,0
20250311,181900,784939625,29950,29950,29950,29950,0
20250311,181800,784939625,29950,29950,29950,29950,0
20250311,181700,784939625,29950,29950,29950,29950,0
20250311,181600,784939625,29950,29950,29950,29950,0
20250311,181500,784939625,29950,29950,29950,29950,0
20250311,181400,784939625,29950,29950,29950,29950,0
20250311,181300,784939625,29950,29950,29950,29950,0
20250311,181200,784939625,29950,29950,29950,29950,0
20250311,181100,784939625,29950,29950,29950,29950,0
20250311,181000,784939625,29950,29950,29950,29950,0
20250311,180900,784939625,29950,29950,29950,29950,0
20250311,180800,784939625,29950,29950,29950,29950,0
20250311,180700,784939625,29950,29950,29950,29950,0
20250311,180600,784939625,29950,29950,29950,29950,0
20250311,180500,784939625,29950,29950,29950,29950,0
20250311,180400,784939625,29950,29950,29950,29950,0
20250311,180300,784939625,29950,29950,29950,29950,0
20250311,180200,784939625,29950,29950,29950,29950,0
20250311,180100,784939625,29950,29950,29950,29950,0
20250311,180000,784939625,29950,29950,29950,29950,0
20250311,175900,784939625,29950,29950,29950,29950,0
20250311,175800,784939625,29950,29950,29950,29950,0
20250311,175700,784939625,29950,29950,29950,29950,0
20250311,175600,784939625,29950,29950,29950,29950,0
20250311,175500,784939625,29950,29950,29950,29950,0
20250311,175400,784939625,29950,29950,29950,29950,1123
20250311,175300,784939625,29950,29950,29950,29950,0
20250311,175200,784939625,29950,29950,29950,29950,0
20250311,175100,784939625,29950,29950,29950,29950,0
20250311,175000,784939625,29950,29950,29950,29950,0
20250311,174900,784939625,29950,29950,29950,29950,0
20250311,174800,784939625,29950,29950,29950,29950,0
20250311,174700,784939625,29950,29950,29950,29950,0
20250311,174600,784939625,29950,29950,29950,29950,0
20250311,174500,784939625,29950,29950,29950,29950,0
20250311,174400,784939625,29950,29950,29950,29950,0
20250311,174300,784939625,29950,29950,29950,29950,0
20250311,174200,784939625,29950,29950,29950,29950,0
20250311,174100,784939625,29950,29950,29950,29950,0
20250311,174000,784939625,29950,29950,29950,29950,0
20250311,173900,784939625,29950,29950,29950,29950,0
20250311,173800,784939625,29950,29950,29950,29950,0
20250311,173700,784939625,29950,29950,29950,29950,0
20250311,173600,784939625,29950,29950,29950,29950,0
20250311,173500,784939625,29950,29950,29950,29950,0
20250311,173400,784939625,29950,29950,29950,29950,0
20250311,173300,784939625,29950,29950,29950,29950,0
20250311,173200,784939625,29950,29950,29950,29950,0
20250311,173100,784939625,29950,29950,29950,29950,0
20250311,173000,784939625,29950,29950,29950,29950,0
20250311,172900,784939625,29950,29950,29950,29950,0
20250311,172800,784939625,29950,29950,29950,29950,0
20250311,172700,784939625,29950,29950,29950,29950,0
20250311,172600,784939625,29950,29950,29950,29950,0
20250311,172500,784939625,29950,29950,29950,29950,0
20250311,172400,784939625,29950,29950,29950,29950,1123
20250311,172300,784939625,29950,29950,29950,29950,0
20250311,172200,784939625,29950,29950,29950,29950,0
20250311,172100,784939625,29950,29950,29950,29950,0
20250311,172000,784939625,29950,29950,29950,29950,0
20250311,171900,784939625,29950,29950,29950,29950,0
20250311,171800,784939625,29950,29950,29950,29950,0
20250311,171700,784939625,29950,29950,29950,29950,0
20250311,171600,784939625,29950,29950,29950,29950,0
20250311,171500,784939625,29950,29950,29950,29950,0
20250311,171400,784939625,29950,29950,29950,29950,0
20250311,171300,784939625,29950,29950,29950,29950,0
20250311,171200,784939625,29950,29950,29950,29950,0
20250311,171100,784939625,29950,29950,29950,29950,0
20250311,171000,784939625,29950,29950,29950,29950,0
20250311,170900,784939625,29950,29950,29950,29950,0
20250311,170800,784939625,29950,29950,29950,29950,0
20250311,170700,784939625,29950,29950,29950,29950,0
20250311,170600,784939625,29950,29950,29950,29950,0
20250311,170500,784939625,29950,29950,29950,29950,0
20250311,170400,784939625,29950,29950,29950,29950,0
20250311,170300,784939625,29950,29950,29950,29950,0
20250311,170200,784939625,29950,29950,29950,29950,0
20250311,170100,784939625,29950,29950,29950,29950,0
20250311,170000,784939625,29950,29950,29950,29950,0
20250311,165900,784939625,29950,29950,29950,29950,0
20250311,165800,784939625,29950,29950,29950,29950,0
20250311,165700,784939625,29950,29950,29950,29950,0
20250311,165600,784939625,29950,29950,29950,29950,0
20250311,165500,784939625,29950,29950,29950,29950,0
20250311,165400,784939625,29950,29950,29950,29950,1123
20250311,165300,784939625,29950,29950,29950,29950,0
20250311,165200,784939625,29950,29950,29950,29950,0
20250311,165100,784939625,29950,29950,29950,29950,0
20250311,165000,784939625,29950,29950,29950,29950,0
20250311,164900,784939625,29950,29950,29950,29950,0
20250311,164800,784939625,29950,29950,29950,29950,0
20250311,164700,784939625,29950,29950,29950,29950,0
20250311,164600,784939625,29950,29950,29950,29950,0
20250311,164500,784939625,29950,29950,29950,29950,0
20250311,164400,784939625,29950,29950,29950,29950,0
20250311,164300,784939625,29950,29950,29950,29950,0
20250311,164200,784939625,29950,29950,29950,29950,0
20250311,164100,784939625,29950,29950,29950,29950,0
20250311,164000,784939625,29950,29950,29950,29950,0
20250311,163900,784939625,29950,29950,29950,29950,0
20250311,163800,784939625,29950,29950,29950,29950,0
20250311,163700,784939625,29950,29950,29950,29950,0
20250311,163600,784939625,29950,29950,29950,29950,0
20250311,163500,784939625,29950,29950,29950,29950,0
20250311,163400,784939625,29950,29950,29950,29950,0
20250311,163300,784939625,29950,29950,29950,29950,0
20250311,163200,784939625,29950,29950,29950,29950,0
20250311,163100,784939625,29950,29950,29950,29950,0
20250311,163000,784939625,29950,29950,29950,29950,0
20250311,162900,784939625,29950,29950,29950,29950,0
20250311,162800,784939625,29950,29950,29950,29950,0
20250311,162700,784939625,29950,29950,29950,29950,0
20250311,162600,784939625,29950,29950,29950,29950,0
20250311,162500,784939625,29950,29950,29950,29950,0
20250311,162400,784939625,29950,29950,29950,29950,1123
20250311,162300,784939625,29950,29950,29950,29950,0
20250311,162200,784939625,29950,29950,29950,29950,0
20250311,162100,784939625,29950,29950,29950,29950,0
20250311,162000,784939625,29950,29950,29950,29950,0
20250311,161900,784939625,29950,29950,29950,29950,0
20250311,161800,784939625,29950,29950,29950,29950,0
20250311,161700,784939625,29950,29950,29950,29950,0
20250311,161600,784939625,29950,29950,29950,29950,0
20250311,161500,784939625,29950,29950,29950,29950,0
20250311,161400,784939625,29950,29950,29950,29950,0
20250311,161300,784939625,29950,29950,29950,29950,0
20250311,161200,784939625,29950,29950,29950,29950,0
20250311,161100,784939625,29950,29950,29950,29950,0
20250311,161000,784939625,29950,29950,29950,29950,0
20250311,160900,784939625,29950,29950,29950,29950,0
20250311,160800,784939625,29950,29950,29950,29950,0
20250311,160700,784939625,29950,29950,29950,29950,0
20250311,160600,784939625,29950,29950,29950,29950,0
20250311,160500,784939625,29950,29950,29950,29950,0
20250311,160400,784939625,29950,29950,29950,29950,0
20250311,160300,784939625,29950,29950,29950,29950,0
20250311,160200,784939625,29950,29950,29950,29950,0
20250311,160100,784939625,29950,29950,29950,29950,0
20250311,160000,784939625,29950,29950,29950,29950,0
20250311,155900,784939625,29950,29950,29950,29950,0
20250311,155800,784939625,29950,29950,29950,29950,0
20250311,155700,784939625,29950,29950,29950,29950,0
20250311,155600,784939625,29950,29950,29950,29950,0
20250311,155500,784939625,29950,29950,29950,29950,0
20250311,155400,784939625,29950,29950,29950,29950,1123
20250311,155300,784939625,29950,29950,29950,29950,0
20250311,155200,784939625,29950,29950,29950,29950,0
20250311,155100,784939625,29950,29950,29950,29950,0
20250311,155000,784939625,29950,29950,29950,29950,0
20250311,154900,784939625,29950,29950,29950,29950,0
20250311,154800,784939625,29950,29950,29950,29950,0
20250311,154700,784939625,29950,29950,29950,29950,0
20250311,154600,784939625,29950,29950,29950,29950,0
20250311,154500,784939625,29950,29950,29950,29950,0
20250311,154400,784939625,29950,29950,29950,29950,0
20250311,154300,784939625,29950,29950,29950,29950,0
20250311,154200,784939625,29950,29950,29950,29950,0
20250311,154100,784939625,29950,29950,29950,29950,0
20250311,154000,784939625,29950,29950,29950,29950,0
20250311,153900,784939625,29950,29950,29950,29950,0
20250311,153800,784939625,29950,29950,29950,29950,0
20250311,153700,784939625,29950,29950,29950,29950,0
20250311,153600,784939625,29950,29950,29950,29950,0
20250311,153500,784939625,29950,29950,29950,29950,0
20250311,153400,784939625,29950,29950,29950,29950,0
20250311,153300,784939625,29950,29950,29950,29950,0
20250311,153200,784939625,29950,29950,29950,29950,0
20250311,153100,784939625,29950,29950,29950,29950,0
20250311,153000,784939625,29950,29950,29950,29950,1123
20250311,152900,751305775,30000,30000,30000,30000,0
20250311,152800,751305775,30000,30000,30000,30000,0
20250311,152700,751305775,30000,30000,30000,30000,0
20250311,152600,751305775,30000,30000,30000,30000,0
20250311,152500,751305775,30000,30000,30000,30000,0
20250311,152400,751305775,30000,30000,30000,30000,0
20250311,152300,751305775,30000,30000,30000,30000,0
20250311,152200,751305775,30000,30000,30000,30000,0
20250311,152100,751305775,30000,30000,30000,30000,0
20250311,152000,751305775,30000,30000,30000,30000,0
20250311,151900,751305775,30000,30000,30000,30000,0
20250311,151800,751305775,30000,29950,30000,29950,1211
20250311,151700,715036275,29975,30000,30000,29975,42
20250311,151600,713777300,30000,30000,30000,30000,29
20250311,151500,712907300,30000,29975,30000,29975,2
20250311,151400,712847325,29975,29975,29975,29975,0
20250311,151300,712847325,29975,29975,29975,29975,0
20250311,151200,712847325,29975,29975,29975,29975,0
20250311,151100,712847325,29975,29975,29975,29975,1
20250311,151000,712817350,30000,30000,30000,30000,0
20250311,150900,712817350,30000,30000,30000,30000,21
20250311,150800,712187350,30000,30000,30000,30000,5
20250311,150700,712037350,30000,30000,30000,30000,0
20250311,150600,712037350,30000,30000,30000,30000,300
20250311,150500,703037350,30000,30000,30000,30000,15
20250311,150400,702587350,30000,30000,30000,30000,1
20250311,150300,702557350,30000,30000,30000,30000,4
20250311,150200,702437350,30000,30000,30000,30000,0
20250311,150100,702437350,30000,30000,30000,30000,0
20250311,150000,702437350,30000,30050,30050,30000,263
20250311,145900,694547150,30000,30000,30000,30000,270
20250311,145800,686447150,30000,30000,30000,30000,13
20250311,145700,686057150,30000,30000,30000,30000,3
20250311,145600,685967150,30000,30000,30000,30000,4
20250311,145500,685847150,30000,30000,30000,30000,13
20250311,145400,685457150,30000,30000,30000,30000,7
20250311,145300,685247150,30000,30000,30000,30000,13
20250311,145200,684857150,30000,30000,30000,30000,37
20250311,145100,683747150,30000,30000,30000,30000,5
20250311,145000,683597150,30000,30000,30000,30000,14
20250311,144900,683177150,30000,30000,30000,29950,14
20250311,144800,682757250,30000,30000,30000,30000,103
20250311,144700,679667250,30000,30050,30050,30000,2533
20250311,144600,603677150,30050,30050,30050,30050,3
20250311,144500,603587000,30050,30050,30050,30050,3
20250311,144400,603496850,30050,30050,30050,30050,282
20250311,144300,595022750,30100,30100,30100,30100,3
20250311,144200,594932450,30100,30100,30100,30100,6
20250311,144100,594751850,30100,30100,30100,30100,2
20250311,144000,594691650,30100,30100,30100,30100,3
20250311,143900,594601350,30100,30100,30100,30100,3
20250311,143800,594511050,30100,30050,30100,30050,4
20250311,143700,594390700,30100,30100,30100,30100,3
20250311,143600,594300400,30100,30100,30100,30100,3
20250311,143500,594210100,30100,30100,30100,30100,3
20250311,143400,594119800,30100,30100,30100,30100,3
20250311,143300,594029500,30100,30100,30100,30100,92
20250311,143200,591260300,30100,30100,30100,30100,3
20250311,143100,591170000,30100,30100,30100,30100,3
20250311,143000,591079700,30100,30100,30100,30100,3
20250311,142900,590989400,30100,30100,30100,30100,3
20250311,142800,590899100,30100,30100,30100,30100,3
20250311,142700,590808800,30100,30100,30100,30100,2
20250311,142600,590748600,30100,30100,30100,30100,3
20250311,142500,590658300,30100,30100,30100,30100,6
20250311,142400,590477700,30100,30100,30100,30100,3
20250311,142300,590387400,30100,30100,30100,30100,3
20250311,142200,590297100,30100,30100,30100,30100,3
20250311,142100,590206800,30100,30100,30100,30100,2
20250311,142000,590146600,30100,30100,30100,30100,3
20250311,141900,590056300,30100,30100,30100,30100,3
20250311,141800,589966000,30100,30100,30100,30100,61
20250311,141700,588129900,30100,30100,30100,30100,3
20250311,141600,588039600,30100,30100,30100,30100,3
20250311,141500,587949300,30100,30100,30100,30100,3
20250311,141400,587859000,30100,30100,30100,30100,2
20250311,141300,587798800,30100,30100,30100,30100,3
20250311,141200,587708500,30100,30100,30100,30100,3
20250311,141100,587618200,30100,30100,30100,30100,3
20250311,141000,587527900,30100,30100,30100,30100,3
20250311,140900,587437600,30100,30100,30100,30100,3
20250311,140800,587347300,30100,30100,30100,30100,3
20250311,140700,587257000,30100,30100,30100,30100,5
20250311,140600,587106500,30100,30100,30100,30100,3
20250311,140500,587016200,30050,30100,30100,30050,4
20250311,140400,586895850,30100,30100,30100,30100,3
20250311,140300,586805550,30100,30100,30100,30100,3
20250311,140200,586715250,30100,30100,30100,30100,3
20250311,140100,586624950,30100,30100,30100,30100,2
20250311,140000,586564750,30100,30100,30100,30100,3
20250311,135900,586474450,30100,30100,30100,30100,3
20250311,135800,586384150,30100,30100,30100,30100,3
20250311,135700,586293850,30100,30100,30100,30100,3
20250311,135600,586203550,30100,30100,30100,30100,3
20250311,135500,586113250,30100,30100,30100,30100,4
20250311,135400,585992850,30100,30100,30100,30100,3
20250311,135300,585902550,30100,30100,30100,30100,3
20250311,135200,585812250,30100,30100,30100,30100,3
20250311,135100,585721950,30100,30050,30100,30050,4
20250311,135000,585601600,30100,30100,30100,30100,6
20250311,134900,585421000,30100,30100,30100,30100,3
20250311,134800,585330700,30100,30100,30100,30100,4
20250311,134700,585210300,30100,30100,30100,30100,3
20250311,134600,585120000,30100,30100,30100,30100,4
20250311,134500,584999600,30100,30100,30100,30100,3
20250311,134400,584909300,30100,30100,30100,30100,3
20250311,134300,584819000,30100,30100,30100,30100,4
20250311,134200,584698600,30100,30100,30100,30100,3
20250311,134100,584608300,30100,30100,30100,30100,2
20250311,134000,584548100,30100,30100,30100,30100,19
20250311,133900,583976200,30100,30050,30100,30050,1124
20250311,133800,550199850,30050,30050,30050,30050,3
20250311,133700,550109700,30050,30050,30050,30050,3
20250311,133600,550019550,30050,30050,30050,30050,3
20250311,133500,549929400,30050,30050,30050,30050,5
20250311,133400,549779150,30050,30050,30050,30050,5
20250311,133300,549628900,30050,30050,30050,30050,6
20250311,133200,549448600,30050,30050,30050,30050,3
20250311,133100,549358450,30050,30050,30050,30050,4
20250311,133000,549238250,30050,30050,30050,30050,103
20250311,132900,546143100,30050,30050,30050,30050,211
20250311,132800,539802550,30050,30050,30050,30050,2
20250311,132700,539742450,30050,30050,30050,30050,3
20250311,132600,539652300,30050,30050,30050,30050,3
20250311,132500,539562150,30050,30050,30050,30050,3
20250311,132400,539472000,30050,30050,30050,30050,23
20250311,132300,538780850,30050,30050,30050,30050,3
20250311,132200,538690700,30050,30050,30050,30050,3
20250311,132100,538600550,30050,30050,30050,30050,2
20250311,132000,538540450,30050,30050,30050,30050,3
20250311,131900,538450300,30050,30050,30050,30050,3
20250311,131800,538360150,30050,30000,30050,30000,23
20250311,131700,537670000,30050,30050,30050,30050,3
20250311,131600,537579850,30050,30000,30050,30000,4
20250311,131500,537459700,30050,30050,30050,30050,5
20250311,131400,537309450,30050,30050,30050,30050,3
20250311,131300,537219300,30050,30050,30050,30050,3
20250311,131200,537129150,30050,30050,30050,30050,3
20250311,131100,537039000,30050,30050,30050,30050,3
20250311,131000,536948850,30050,30050,30050,30050,3
20250311,130900,536858700,30050,30050,30050,30050,3
20250311,130800,536768550,30050,30050,30050,30050,2
20250311,130700,536708450,30050,30050,30050,30050,362
20250311,130600,525830350,30100,30100,30100,30100,3
20250311,130500,525740050,30100,30100,30100,30100,3
20250311,130400,525649750,30100,30100,30100,30100,3
20250311,130300,525559450,30100,30100,30100,30100,3
20250311,130200,525469150,30100,30100,30100,30100,3
20250311,130100,525378850,30100,30100,30100,30100,2
20250311,130000,525318650,30100,30100,30100,30100,3
20250311,125900,525228350,30100,30100,30100,30100,104
20250311,125800,522097950,30100,30100,30100,30100,25
20250311,125700,521345450,30100,30100,30100,30100,3
20250311,125600,521255150,30100,30100,30100,30100,3
20250311,125500,521164850,30100,30100,30100,30100,3
20250311,125400,521074550,30100,30100,30100,30100,3
20250311,125300,520984250,30100,30100,30100,30100,3
20250311,125200,520893950,30100,30100,30100,30100,3
20250311,125100,520803650,30100,30100,30100,30100,3
20250311,125000,520713350,30100,30100,30100,30100,3
20250311,124900,520623050,30100,30100,30100,30100,4
20250311,124800,520502650,30100,30050,30100,30050,188
20250311,124700,514853150,30050,30050,30050,30050,603
20250311,124600,496733000,30050,30050,30050,30050,3
20250311,124500,496642850,30050,30050,30050,30050,3
20250311,124400,496552700,30050,30050,30050,30050,3
20250311,124300,496462550,30050,30050,30050,30050,8
20250311,124200,496222150,30050,30000,30050,30000,916
20250311,124100,468742000,30050,30050,30050,30050,5
20250311,124000,468591750,30050,30050,30050,30050,3
20250311,123900,468501600,30050,30050,30050,30050,3
20250311,123800,468411450,30000,30050,30050,30000,5
20250311,123700,468261300,30000,30050,30050,30000,686
20250311,123600,447681150,30050,30050,30050,30050,3
20250311,123500,447591000,30050,30050,30050,30050,2
20250311,123400,447530900,30050,30050,30050,30050,342
20250311,123300,437253800,30100,30100,30100,30100,87
20250311,123200,434635100,30150,30150,30150,30150,3
20250311,123100,434544650,30150,30150,30150,30150,3
20250311,123000,434454200,30150,30150,30150,30150,3
20250311,122900,434363750,30150,30150,30150,30150,3
20250311,122800,434273300,30150,30150,30150,30150,2
20250311,122700,434213000,30150,30150,30150,30150,3
20250311,122600,434122550,30150,30150,30150,30150,4
20250311,122500,434001950,30150,30150,30150,30150,3
20250311,122400,433911500,30150,30150,30150,30150,3
20250311,122300,433821050,30150,30150,30150,30150,6
20250311,122200,433640150,30150,30150,30150,30150,7
20250311,122100,433429100,30150,30150,30150,30150,3
20250311,122000,433338650,30150,30150,30150,30150,3
20250311,121900,433248200,30150,30150,30150,30150,3
20250311,121800,433157750,30100,30100,30100,30100,513
20250311,121700,417716450,30100,30100,30100,30100,3
20250311,121600,417626150,30100,30050,30100,30050,104
20250311,121500,414495800,30100,30100,30100,30100,2
20250311,121400,414435600,30100,30100,30100,30100,3
20250311,121300,414345300,30100,30100,30100,30100,3
20250311,121200,414255000,30100,30100,30100,30100,3
20250311,121100,414164700,30100,30100,30100,30100,13
20250311,121000,413773400,30100,30100,30100,30100,3
20250311,120900,413683100,30100,30100,30100,30100,3
20250311,120800,413592800,30100,30100,30100,30100,2
20250311,120700,413532600,30100,30100,30100,30100,117
20250311,120600,410010900,30100,30100,30100,30100,6
20250311,120500,409830300,30100,30100,30100,30100,3
20250311,120400,409740000,30050,30100,30100,30050,8
20250311,120300,409499450,30100,30100,30100,30100,3
20250311,120200,409409150,30100,30100,30100,30100,12
20250311,120100,409047950,30100,30100,30100,30100,3
20250311,120000,408957650,30100,30100,30100,30100,3
20250311,115900,408867350,30100,30050,30100,30050,69
20250311,115800,406793750,30100,30100,30100,30100,3
20250311,115700,406703450,30100,30100,30100,30100,63
20250311,115600,404807150,30100,30075,30100,30050,632
20250311,115500,385784050,30100,30100,30100,30100,2
20250311,115400,385723850,30100,30100,30100,30100,3
20250311,115300,385633550,30100,30100,30100,30100,3
20250311,115200,385543250,30100,30100,30100,30100,3
20250311,115100,385452950,30100,30100,30100,30100,103
20250311,115000,382352650,30100,30100,30100,30100,3
20250311,114900,382262350,30100,30100,30100,30100,3
20250311,114800,382172050,30100,30100,30100,30100,5
20250311,114700,382021550,30100,30100,30100,30100,3
20250311,114600,381931250,30100,30100,30100,30100,3
20250311,114500,381840950,30100,30100,30100,30100,3
20250311,114400,381750650,30100,30100,30100,30100,3
20250311,114300,381660350,30100,30100,30100,30100,3
20250311,114200,381570050,30100,30100,30100,30100,2
20250311,114100,381509850,30100,30100,30100,30100,13
20250311,114000,381118550,30100,30100,30100,30100,3
20250311,113900,381028250,30100,30100,30100,30100,3
20250311,113800,380937950,30050,30050,30050,30050,103
20250311,113700,377842800,30050,30000,30050,30000,4
20250311,113600,377722650,30050,30050,30050,30050,3
20250311,113500,377632500,30050,30050,30050,30050,2
20250311,113400,377572400,30050,30050,30050,30050,3
20250311,113300,377482250,30050,30050,30050,30050,3
20250311,113200,377392100,30050,30050,30050,30050,3
20250311,113100,377301950,30050,30050,30050,30050,6
20250311,113000,377121650,30050,30050,30050,30050,253
20250311,112900,369519000,30050,30050,30050,30050,2
20250311,112800,369458900,30050,30050,30050,30050,3
20250311,112700,369368750,30050,30050,30050,30050,3
20250311,112600,369278600,30050,30050,30050,30050,3
20250311,112500,369188450,30050,30050,30050,30050,3
20250311,112400,369098300,30050,30000,30050,30000,643
20250311,112300,349786350,30000,30000,30000,30000,3
20250311,112200,349696350,30000,30000,30000,30000,2
20250311,112100,349636350,30000,30000,30000,30000,3
20250311,112000,349546350,30000,30000,30000,30000,3
20250311,111900,349456350,30000,29975,30000,29950,55
20250311,111800,347808925,30000,30000,30000,30000,4
20250311,111700,347688925,30000,30000,30000,30000,3
20250311,111600,347598925,30000,29950,30000,29950,20
20250311,111500,346999725,30000,30000,30000,30000,2
20250311,111400,346939725,30000,30000,30000,29950,21
20250311,111300,346310475,29950,30000,30000,29950,19
20250311,111200,345741275,29950,30000,30000,29900,121
20250311,111100,342119875,29900,30000,30000,29900,1175
20250311,111000,306970875,30000,30000,30000,30000,3
20250311,110900,306880875,29950,30000,30000,29950,18
20250311,110800,306341675,29950,30000,30000,29950,20
20250311,110700,305742475,30000,30000,30000,29950,21
20250311,110600,305113275,30000,29950,30000,29950,69
20250311,110500,303044075,30000,29950,30000,29950,19
20250311,110400,302474875,30000,30000,30000,30000,3
20250311,110300,302384875,29950,30000,30000,29950,19
20250311,110200,301815675,29950,30000,30000,29950,18
20250311,110100,301276475,30000,29950,30000,29950,19
20250311,110000,300707275,30000,29950,30000,29950,19
20250311,105900,300138075,30000,29950,30000,29950,19
20250311,105800,299568875,30000,29975,30000,29975,313
20250311,105700,290179375,30000,30000,30000,29950,22
20250311,105600,289520175,29975,29975,29975,29950,21
20250311,105500,288891100,29975,29975,29975,29950,29
20250311,105400,288022225,29975,30000,30000,29950,21
20250311,105300,287393075,30000,30000,30000,30000,3
20250311,105200,287303075,29950,30000,30000,29950,21
20250311,105100,286673975,30000,30000,30000,29950,89
20250311,105000,284004775,29950,30000,30000,29950,28
20250311,104900,283166025,30000,29950,30000,29950,18
20250311,104800,282626825,30000,29975,30000,29950,19
20250311,104700,282057575,30000,30000,30000,30000,3
20250311,104600,281967575,29950,30000,30000,29900,1313
20250311,104500,242597275,30000,30050,30050,30000,721
20250311,104400,220966975,30050,30025,30050,30000,35
20250311,104300,219916400,30050,30050,30075,30050,198
20250311,104200,213966425,30075,30050,30075,30050,821
20250311,104100,189295325,30100,30100,30100,30100,3
20250311,104000,189205025,30100,30100,30100,30050,21
20250311,103900,188573725,30150,30150,30150,30100,160
20250311,103800,183757425,30100,30100,30100,30050,369
20250311,103700,172651325,30050,30100,30100,30050,19
20250311,103600,172080225,30100,30050,30100,30050,24
20250311,103500,171358625,30100,30050,30100,30050,13
20250311,103400,170967825,30050,30100,30100,30050,20
20250311,103300,170366575,30050,30100,30100,30050,19
20250311,103200,169795475,30050,30100,30100,30050,19
20250311,103100,169224375,30100,30050,30100,30050,100
20250311,103000,166215175,30100,30050,30100,30050,103
20250311,102900,163119875,30050,30100,30100,30050,18
20250311,102800,162578850,30050,30100,30100,30050,19
20250311,102700,162007750,30100,30050,30100,30050,19
20250311,102600,161436650,30100,30100,30100,30050,49
20250311,102500,159962550,30100,30050,30100,30050,269
20250311,102400,151866450,30100,30100,30100,30100,4
20250311,102300,151746050,30050,30100,30100,30050,20
20250311,102200,151144850,30100,30100,30100,30050,53
20250311,102100,149550350,30050,30100,30100,30050,19
20250311,102000,148979250,30050,30100,30100,30050,19
20250311,101900,148408150,30100,30050,30100,30050,20
20250311,101800,147806950,30100,30100,30100,30100,5
20250311,101700,147656450,30100,30100,30100,30050,44
20250311,101600,146332850,30100,30100,30100,30050,45
20250311,101500,144979150,30050,30100,30150,30050,523
20250311,101400,129236800,30100,30100,30150,30100,36
20250311,101300,128153050,30150,30150,30150,30150,3
20250311,101200,128062600,30150,30150,30150,30150,3
20250311,101100,127972150,30150,30150,30150,30150,3
20250311,101000,127881700,30150,30150,30150,30150,3
20250311,100900,127791250,30150,30100,30150,30100,32
20250311,100800,126827950,30150,30150,30150,30150,5
20250311,100700,126677200,30150,30150,30150,30100,84
20250311,100600,124148500,30200,30200,30200,30200,3
20250311,100500,124057900,30200,30200,30200,30200,3
20250311,100400,123967300,30200,30150,30200,30150,710
20250311,100300,102531150,30150,30200,30200,30150,9
20250311,100200,102259700,30200,30200,30200,30200,3
20250311,100100,102169100,30150,30200,30200,30150,19
20250311,100000,101596100,30200,30200,30200,30200,3
20250311,095900,101505500,30200,30200,30200,30200,3
20250311,095800,101414900,30200,30150,30200,30150,37
20250311,095700,100299100,30150,30150,30150,30150,3
20250311,095600,100208650,30150,30150,30150,30150,2
20250311,095500,100148350,30150,30150,30150,30150,3
20250311,095400,100057900,30150,30150,30150,30150,3
20250311,095300,99967450,30150,30150,30150,30150,5
20250311,095200,99816700,30150,30150,30150,30150,3
20250311,095100,99726250,30150,30150,30150,30150,3
20250311,095000,99635800,30150,30150,30150,30150,202
20250311,094900,93545500,30150,30150,30150,30150,3
20250311,094800,93455050,30150,30150,30150,30150,3
20250311,094700,93364600,30150,30150,30150,30150,11
20250311,094600,93032950,30150,30150,30150,30150,3
20250311,094500,92942500,30150,30200,30200,30150,27
20250311,094400,92128200,30100,30200,30200,30100,24
20250311,094300,91405400,30200,30100,30200,30100,11
20250311,094200,91073900,30150,30200,30200,30150,72
20250311,094100,88902750,30200,30200,30200,30200,6
20250311,094000,88721550,30200,30175,30200,30150,8
20250311,093900,88480100,30200,30200,30200,30200,3
20250311,093800,88389500,30200,30150,30200,30150,245
20250311,093700,81002550,30150,30150,30150,30150,7
20250311,093600,80791500,30150,30150,30150,30150,3
20250311,093500,80701050,30150,30150,30150,30150,3
20250311,093400,80610600,30150,30150,30150,30150,4
20250311,093300,80490000,30150,30150,30150,30150,4
20250311,093200,80369400,30150,30150,30150,30150,4
20250311,093100,80248800,30150,30150,30150,30150,41
20250311,093000,79012650,30150,30150,30150,30150,37
20250311,092900,77897100,30150,30150,30150,30150,3
20250311,092800,77806650,30100,30100,30100,30100,0
20250311,092700,77806650,30100,30100,30100,30100,0
20250311,092600,77806650,30100,30100,30100,30100,0
20250311,092500,77806650,30100,30100,30100,30100,0
20250311,092400,77806650,30100,30100,30100,30100,3
20250311,092300,77716350,30100,30100,30100,30100,2
20250311,092200,77656150,30150,30150,30150,30150,1
20250311,092100,77626000,30100,30100,30100,30100,0
20250311,092000,77626000,30100,30100,30100,30100,0
20250311,091900,77626000,30100,30100,30100,30100,6
20250311,091800,77445400,30100,30150,30150,30100,5
20250311,091700,77294700,30200,30200,30200,30200,302
20250311,091600,68174300,30200,30200,30200,30200,0
20250311,091500,68174300,30200,30200,30200,30200,13
20250311,091400,67781700,30200,30150,30200,30150,83
20250311,091300,65277500,30150,30150,30150,30150,31
20250311,091200,64342850,30150,30150,30150,30150,5
20250311,091100,64192100,30150,30150,30150,30150,68
20250311,091000,62141900,30150,30100,30150,30100,68
20250311,090900,60095000,30100,30150,30150,30100,512
20250311,090800,44683650,30100,30150,30150,30100,7
20250311,090700,44472850,30100,30150,30150,30100,1327
20250311,090600,4529400,30150,30150,30150,30150,10
20250311,090500,4227900,30200,30150,30200,30150,27
20250311,090400,3412700,30150,30150,30150,30150,52
20250311,090300,1844900,30150,30150,30150,30150,0
20250311,090200,1844900,30150,30150,30150,30150,0
20250311,090100,1844900,30150,30150,30150,30150,0
20250311,090000,1844900,30150,30250,30250,30150,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192400 784939625 29950 29950 29950 29950 1123
3 20250311 192300 784939625 29950 29950 29950 29950 0
4 20250311 192200 784939625 29950 29950 29950 29950 0
5 20250311 192100 784939625 29950 29950 29950 29950 0
6 20250311 192000 784939625 29950 29950 29950 29950 0
7 20250311 191900 784939625 29950 29950 29950 29950 0
8 20250311 191800 784939625 29950 29950 29950 29950 0
9 20250311 191700 784939625 29950 29950 29950 29950 0
10 20250311 191600 784939625 29950 29950 29950 29950 0
11 20250311 191500 784939625 29950 29950 29950 29950 0
12 20250311 191400 784939625 29950 29950 29950 29950 0
13 20250311 191300 784939625 29950 29950 29950 29950 0
14 20250311 191200 784939625 29950 29950 29950 29950 0
15 20250311 191100 784939625 29950 29950 29950 29950 0
16 20250311 191000 784939625 29950 29950 29950 29950 0
17 20250311 190900 784939625 29950 29950 29950 29950 0
18 20250311 190800 784939625 29950 29950 29950 29950 0
19 20250311 190700 784939625 29950 29950 29950 29950 0
20 20250311 190600 784939625 29950 29950 29950 29950 0
21 20250311 190500 784939625 29950 29950 29950 29950 0
22 20250311 190400 784939625 29950 29950 29950 29950 0
23 20250311 190300 784939625 29950 29950 29950 29950 0
24 20250311 190200 784939625 29950 29950 29950 29950 0
25 20250311 190100 784939625 29950 29950 29950 29950 0
26 20250311 190000 784939625 29950 29950 29950 29950 0
27 20250311 185900 784939625 29950 29950 29950 29950 0
28 20250311 185800 784939625 29950 29950 29950 29950 0
29 20250311 185700 784939625 29950 29950 29950 29950 0
30 20250311 185600 784939625 29950 29950 29950 29950 0
31 20250311 185500 784939625 29950 29950 29950 29950 0
32 20250311 185400 784939625 29950 29950 29950 29950 1123
33 20250311 185300 784939625 29950 29950 29950 29950 0
34 20250311 185200 784939625 29950 29950 29950 29950 0
35 20250311 185100 784939625 29950 29950 29950 29950 0
36 20250311 185000 784939625 29950 29950 29950 29950 0
37 20250311 184900 784939625 29950 29950 29950 29950 0
38 20250311 184800 784939625 29950 29950 29950 29950 0
39 20250311 184700 784939625 29950 29950 29950 29950 0
40 20250311 184600 784939625 29950 29950 29950 29950 0
41 20250311 184500 784939625 29950 29950 29950 29950 0
42 20250311 184400 784939625 29950 29950 29950 29950 0
43 20250311 184300 784939625 29950 29950 29950 29950 0
44 20250311 184200 784939625 29950 29950 29950 29950 0
45 20250311 184100 784939625 29950 29950 29950 29950 0
46 20250311 184000 784939625 29950 29950 29950 29950 0
47 20250311 183900 784939625 29950 29950 29950 29950 0
48 20250311 183800 784939625 29950 29950 29950 29950 0
49 20250311 183700 784939625 29950 29950 29950 29950 0
50 20250311 183600 784939625 29950 29950 29950 29950 0
51 20250311 183500 784939625 29950 29950 29950 29950 0
52 20250311 183400 784939625 29950 29950 29950 29950 0
53 20250311 183300 784939625 29950 29950 29950 29950 0
54 20250311 183200 784939625 29950 29950 29950 29950 0
55 20250311 183100 784939625 29950 29950 29950 29950 0
56 20250311 183000 784939625 29950 29950 29950 29950 0
57 20250311 182900 784939625 29950 29950 29950 29950 0
58 20250311 182800 784939625 29950 29950 29950 29950 0
59 20250311 182700 784939625 29950 29950 29950 29950 0
60 20250311 182600 784939625 29950 29950 29950 29950 0
61 20250311 182500 784939625 29950 29950 29950 29950 0
62 20250311 182400 784939625 29950 29950 29950 29950 1123
63 20250311 182300 784939625 29950 29950 29950 29950 0
64 20250311 182200 784939625 29950 29950 29950 29950 0
65 20250311 182100 784939625 29950 29950 29950 29950 0
66 20250311 182000 784939625 29950 29950 29950 29950 0
67 20250311 181900 784939625 29950 29950 29950 29950 0
68 20250311 181800 784939625 29950 29950 29950 29950 0
69 20250311 181700 784939625 29950 29950 29950 29950 0
70 20250311 181600 784939625 29950 29950 29950 29950 0
71 20250311 181500 784939625 29950 29950 29950 29950 0
72 20250311 181400 784939625 29950 29950 29950 29950 0
73 20250311 181300 784939625 29950 29950 29950 29950 0
74 20250311 181200 784939625 29950 29950 29950 29950 0
75 20250311 181100 784939625 29950 29950 29950 29950 0
76 20250311 181000 784939625 29950 29950 29950 29950 0
77 20250311 180900 784939625 29950 29950 29950 29950 0
78 20250311 180800 784939625 29950 29950 29950 29950 0
79 20250311 180700 784939625 29950 29950 29950 29950 0
80 20250311 180600 784939625 29950 29950 29950 29950 0
81 20250311 180500 784939625 29950 29950 29950 29950 0
82 20250311 180400 784939625 29950 29950 29950 29950 0
83 20250311 180300 784939625 29950 29950 29950 29950 0
84 20250311 180200 784939625 29950 29950 29950 29950 0
85 20250311 180100 784939625 29950 29950 29950 29950 0
86 20250311 180000 784939625 29950 29950 29950 29950 0
87 20250311 175900 784939625 29950 29950 29950 29950 0
88 20250311 175800 784939625 29950 29950 29950 29950 0
89 20250311 175700 784939625 29950 29950 29950 29950 0
90 20250311 175600 784939625 29950 29950 29950 29950 0
91 20250311 175500 784939625 29950 29950 29950 29950 0
92 20250311 175400 784939625 29950 29950 29950 29950 1123
93 20250311 175300 784939625 29950 29950 29950 29950 0
94 20250311 175200 784939625 29950 29950 29950 29950 0
95 20250311 175100 784939625 29950 29950 29950 29950 0
96 20250311 175000 784939625 29950 29950 29950 29950 0
97 20250311 174900 784939625 29950 29950 29950 29950 0
98 20250311 174800 784939625 29950 29950 29950 29950 0
99 20250311 174700 784939625 29950 29950 29950 29950 0
100 20250311 174600 784939625 29950 29950 29950 29950 0
101 20250311 174500 784939625 29950 29950 29950 29950 0
102 20250311 174400 784939625 29950 29950 29950 29950 0
103 20250311 174300 784939625 29950 29950 29950 29950 0
104 20250311 174200 784939625 29950 29950 29950 29950 0
105 20250311 174100 784939625 29950 29950 29950 29950 0
106 20250311 174000 784939625 29950 29950 29950 29950 0
107 20250311 173900 784939625 29950 29950 29950 29950 0
108 20250311 173800 784939625 29950 29950 29950 29950 0
109 20250311 173700 784939625 29950 29950 29950 29950 0
110 20250311 173600 784939625 29950 29950 29950 29950 0
111 20250311 173500 784939625 29950 29950 29950 29950 0
112 20250311 173400 784939625 29950 29950 29950 29950 0
113 20250311 173300 784939625 29950 29950 29950 29950 0
114 20250311 173200 784939625 29950 29950 29950 29950 0
115 20250311 173100 784939625 29950 29950 29950 29950 0
116 20250311 173000 784939625 29950 29950 29950 29950 0
117 20250311 172900 784939625 29950 29950 29950 29950 0
118 20250311 172800 784939625 29950 29950 29950 29950 0
119 20250311 172700 784939625 29950 29950 29950 29950 0
120 20250311 172600 784939625 29950 29950 29950 29950 0
121 20250311 172500 784939625 29950 29950 29950 29950 0
122 20250311 172400 784939625 29950 29950 29950 29950 1123
123 20250311 172300 784939625 29950 29950 29950 29950 0
124 20250311 172200 784939625 29950 29950 29950 29950 0
125 20250311 172100 784939625 29950 29950 29950 29950 0
126 20250311 172000 784939625 29950 29950 29950 29950 0
127 20250311 171900 784939625 29950 29950 29950 29950 0
128 20250311 171800 784939625 29950 29950 29950 29950 0
129 20250311 171700 784939625 29950 29950 29950 29950 0
130 20250311 171600 784939625 29950 29950 29950 29950 0
131 20250311 171500 784939625 29950 29950 29950 29950 0
132 20250311 171400 784939625 29950 29950 29950 29950 0
133 20250311 171300 784939625 29950 29950 29950 29950 0
134 20250311 171200 784939625 29950 29950 29950 29950 0
135 20250311 171100 784939625 29950 29950 29950 29950 0
136 20250311 171000 784939625 29950 29950 29950 29950 0
137 20250311 170900 784939625 29950 29950 29950 29950 0
138 20250311 170800 784939625 29950 29950 29950 29950 0
139 20250311 170700 784939625 29950 29950 29950 29950 0
140 20250311 170600 784939625 29950 29950 29950 29950 0
141 20250311 170500 784939625 29950 29950 29950 29950 0
142 20250311 170400 784939625 29950 29950 29950 29950 0
143 20250311 170300 784939625 29950 29950 29950 29950 0
144 20250311 170200 784939625 29950 29950 29950 29950 0
145 20250311 170100 784939625 29950 29950 29950 29950 0
146 20250311 170000 784939625 29950 29950 29950 29950 0
147 20250311 165900 784939625 29950 29950 29950 29950 0
148 20250311 165800 784939625 29950 29950 29950 29950 0
149 20250311 165700 784939625 29950 29950 29950 29950 0
150 20250311 165600 784939625 29950 29950 29950 29950 0
151 20250311 165500 784939625 29950 29950 29950 29950 0
152 20250311 165400 784939625 29950 29950 29950 29950 1123
153 20250311 165300 784939625 29950 29950 29950 29950 0
154 20250311 165200 784939625 29950 29950 29950 29950 0
155 20250311 165100 784939625 29950 29950 29950 29950 0
156 20250311 165000 784939625 29950 29950 29950 29950 0
157 20250311 164900 784939625 29950 29950 29950 29950 0
158 20250311 164800 784939625 29950 29950 29950 29950 0
159 20250311 164700 784939625 29950 29950 29950 29950 0
160 20250311 164600 784939625 29950 29950 29950 29950 0
161 20250311 164500 784939625 29950 29950 29950 29950 0
162 20250311 164400 784939625 29950 29950 29950 29950 0
163 20250311 164300 784939625 29950 29950 29950 29950 0
164 20250311 164200 784939625 29950 29950 29950 29950 0
165 20250311 164100 784939625 29950 29950 29950 29950 0
166 20250311 164000 784939625 29950 29950 29950 29950 0
167 20250311 163900 784939625 29950 29950 29950 29950 0
168 20250311 163800 784939625 29950 29950 29950 29950 0
169 20250311 163700 784939625 29950 29950 29950 29950 0
170 20250311 163600 784939625 29950 29950 29950 29950 0
171 20250311 163500 784939625 29950 29950 29950 29950 0
172 20250311 163400 784939625 29950 29950 29950 29950 0
173 20250311 163300 784939625 29950 29950 29950 29950 0
174 20250311 163200 784939625 29950 29950 29950 29950 0
175 20250311 163100 784939625 29950 29950 29950 29950 0
176 20250311 163000 784939625 29950 29950 29950 29950 0
177 20250311 162900 784939625 29950 29950 29950 29950 0
178 20250311 162800 784939625 29950 29950 29950 29950 0
179 20250311 162700 784939625 29950 29950 29950 29950 0
180 20250311 162600 784939625 29950 29950 29950 29950 0
181 20250311 162500 784939625 29950 29950 29950 29950 0
182 20250311 162400 784939625 29950 29950 29950 29950 1123
183 20250311 162300 784939625 29950 29950 29950 29950 0
184 20250311 162200 784939625 29950 29950 29950 29950 0
185 20250311 162100 784939625 29950 29950 29950 29950 0
186 20250311 162000 784939625 29950 29950 29950 29950 0
187 20250311 161900 784939625 29950 29950 29950 29950 0
188 20250311 161800 784939625 29950 29950 29950 29950 0
189 20250311 161700 784939625 29950 29950 29950 29950 0
190 20250311 161600 784939625 29950 29950 29950 29950 0
191 20250311 161500 784939625 29950 29950 29950 29950 0
192 20250311 161400 784939625 29950 29950 29950 29950 0
193 20250311 161300 784939625 29950 29950 29950 29950 0
194 20250311 161200 784939625 29950 29950 29950 29950 0
195 20250311 161100 784939625 29950 29950 29950 29950 0
196 20250311 161000 784939625 29950 29950 29950 29950 0
197 20250311 160900 784939625 29950 29950 29950 29950 0
198 20250311 160800 784939625 29950 29950 29950 29950 0
199 20250311 160700 784939625 29950 29950 29950 29950 0
200 20250311 160600 784939625 29950 29950 29950 29950 0
201 20250311 160500 784939625 29950 29950 29950 29950 0
202 20250311 160400 784939625 29950 29950 29950 29950 0
203 20250311 160300 784939625 29950 29950 29950 29950 0
204 20250311 160200 784939625 29950 29950 29950 29950 0
205 20250311 160100 784939625 29950 29950 29950 29950 0
206 20250311 160000 784939625 29950 29950 29950 29950 0
207 20250311 155900 784939625 29950 29950 29950 29950 0
208 20250311 155800 784939625 29950 29950 29950 29950 0
209 20250311 155700 784939625 29950 29950 29950 29950 0
210 20250311 155600 784939625 29950 29950 29950 29950 0
211 20250311 155500 784939625 29950 29950 29950 29950 0
212 20250311 155400 784939625 29950 29950 29950 29950 1123
213 20250311 155300 784939625 29950 29950 29950 29950 0
214 20250311 155200 784939625 29950 29950 29950 29950 0
215 20250311 155100 784939625 29950 29950 29950 29950 0
216 20250311 155000 784939625 29950 29950 29950 29950 0
217 20250311 154900 784939625 29950 29950 29950 29950 0
218 20250311 154800 784939625 29950 29950 29950 29950 0
219 20250311 154700 784939625 29950 29950 29950 29950 0
220 20250311 154600 784939625 29950 29950 29950 29950 0
221 20250311 154500 784939625 29950 29950 29950 29950 0
222 20250311 154400 784939625 29950 29950 29950 29950 0
223 20250311 154300 784939625 29950 29950 29950 29950 0
224 20250311 154200 784939625 29950 29950 29950 29950 0
225 20250311 154100 784939625 29950 29950 29950 29950 0
226 20250311 154000 784939625 29950 29950 29950 29950 0
227 20250311 153900 784939625 29950 29950 29950 29950 0
228 20250311 153800 784939625 29950 29950 29950 29950 0
229 20250311 153700 784939625 29950 29950 29950 29950 0
230 20250311 153600 784939625 29950 29950 29950 29950 0
231 20250311 153500 784939625 29950 29950 29950 29950 0
232 20250311 153400 784939625 29950 29950 29950 29950 0
233 20250311 153300 784939625 29950 29950 29950 29950 0
234 20250311 153200 784939625 29950 29950 29950 29950 0
235 20250311 153100 784939625 29950 29950 29950 29950 0
236 20250311 153000 784939625 29950 29950 29950 29950 1123
237 20250311 152900 751305775 30000 30000 30000 30000 0
238 20250311 152800 751305775 30000 30000 30000 30000 0
239 20250311 152700 751305775 30000 30000 30000 30000 0
240 20250311 152600 751305775 30000 30000 30000 30000 0
241 20250311 152500 751305775 30000 30000 30000 30000 0
242 20250311 152400 751305775 30000 30000 30000 30000 0
243 20250311 152300 751305775 30000 30000 30000 30000 0
244 20250311 152200 751305775 30000 30000 30000 30000 0
245 20250311 152100 751305775 30000 30000 30000 30000 0
246 20250311 152000 751305775 30000 30000 30000 30000 0
247 20250311 151900 751305775 30000 30000 30000 30000 0
248 20250311 151800 751305775 30000 29950 30000 29950 1211
249 20250311 151700 715036275 29975 30000 30000 29975 42
250 20250311 151600 713777300 30000 30000 30000 30000 29
251 20250311 151500 712907300 30000 29975 30000 29975 2
252 20250311 151400 712847325 29975 29975 29975 29975 0
253 20250311 151300 712847325 29975 29975 29975 29975 0
254 20250311 151200 712847325 29975 29975 29975 29975 0
255 20250311 151100 712847325 29975 29975 29975 29975 1
256 20250311 151000 712817350 30000 30000 30000 30000 0
257 20250311 150900 712817350 30000 30000 30000 30000 21
258 20250311 150800 712187350 30000 30000 30000 30000 5
259 20250311 150700 712037350 30000 30000 30000 30000 0
260 20250311 150600 712037350 30000 30000 30000 30000 300
261 20250311 150500 703037350 30000 30000 30000 30000 15
262 20250311 150400 702587350 30000 30000 30000 30000 1
263 20250311 150300 702557350 30000 30000 30000 30000 4
264 20250311 150200 702437350 30000 30000 30000 30000 0
265 20250311 150100 702437350 30000 30000 30000 30000 0
266 20250311 150000 702437350 30000 30050 30050 30000 263
267 20250311 145900 694547150 30000 30000 30000 30000 270
268 20250311 145800 686447150 30000 30000 30000 30000 13
269 20250311 145700 686057150 30000 30000 30000 30000 3
270 20250311 145600 685967150 30000 30000 30000 30000 4
271 20250311 145500 685847150 30000 30000 30000 30000 13
272 20250311 145400 685457150 30000 30000 30000 30000 7
273 20250311 145300 685247150 30000 30000 30000 30000 13
274 20250311 145200 684857150 30000 30000 30000 30000 37
275 20250311 145100 683747150 30000 30000 30000 30000 5
276 20250311 145000 683597150 30000 30000 30000 30000 14
277 20250311 144900 683177150 30000 30000 30000 29950 14
278 20250311 144800 682757250 30000 30000 30000 30000 103
279 20250311 144700 679667250 30000 30050 30050 30000 2533
280 20250311 144600 603677150 30050 30050 30050 30050 3
281 20250311 144500 603587000 30050 30050 30050 30050 3
282 20250311 144400 603496850 30050 30050 30050 30050 282
283 20250311 144300 595022750 30100 30100 30100 30100 3
284 20250311 144200 594932450 30100 30100 30100 30100 6
285 20250311 144100 594751850 30100 30100 30100 30100 2
286 20250311 144000 594691650 30100 30100 30100 30100 3
287 20250311 143900 594601350 30100 30100 30100 30100 3
288 20250311 143800 594511050 30100 30050 30100 30050 4
289 20250311 143700 594390700 30100 30100 30100 30100 3
290 20250311 143600 594300400 30100 30100 30100 30100 3
291 20250311 143500 594210100 30100 30100 30100 30100 3
292 20250311 143400 594119800 30100 30100 30100 30100 3
293 20250311 143300 594029500 30100 30100 30100 30100 92
294 20250311 143200 591260300 30100 30100 30100 30100 3
295 20250311 143100 591170000 30100 30100 30100 30100 3
296 20250311 143000 591079700 30100 30100 30100 30100 3
297 20250311 142900 590989400 30100 30100 30100 30100 3
298 20250311 142800 590899100 30100 30100 30100 30100 3
299 20250311 142700 590808800 30100 30100 30100 30100 2
300 20250311 142600 590748600 30100 30100 30100 30100 3
301 20250311 142500 590658300 30100 30100 30100 30100 6
302 20250311 142400 590477700 30100 30100 30100 30100 3
303 20250311 142300 590387400 30100 30100 30100 30100 3
304 20250311 142200 590297100 30100 30100 30100 30100 3
305 20250311 142100 590206800 30100 30100 30100 30100 2
306 20250311 142000 590146600 30100 30100 30100 30100 3
307 20250311 141900 590056300 30100 30100 30100 30100 3
308 20250311 141800 589966000 30100 30100 30100 30100 61
309 20250311 141700 588129900 30100 30100 30100 30100 3
310 20250311 141600 588039600 30100 30100 30100 30100 3
311 20250311 141500 587949300 30100 30100 30100 30100 3
312 20250311 141400 587859000 30100 30100 30100 30100 2
313 20250311 141300 587798800 30100 30100 30100 30100 3
314 20250311 141200 587708500 30100 30100 30100 30100 3
315 20250311 141100 587618200 30100 30100 30100 30100 3
316 20250311 141000 587527900 30100 30100 30100 30100 3
317 20250311 140900 587437600 30100 30100 30100 30100 3
318 20250311 140800 587347300 30100 30100 30100 30100 3
319 20250311 140700 587257000 30100 30100 30100 30100 5
320 20250311 140600 587106500 30100 30100 30100 30100 3
321 20250311 140500 587016200 30050 30100 30100 30050 4
322 20250311 140400 586895850 30100 30100 30100 30100 3
323 20250311 140300 586805550 30100 30100 30100 30100 3
324 20250311 140200 586715250 30100 30100 30100 30100 3
325 20250311 140100 586624950 30100 30100 30100 30100 2
326 20250311 140000 586564750 30100 30100 30100 30100 3
327 20250311 135900 586474450 30100 30100 30100 30100 3
328 20250311 135800 586384150 30100 30100 30100 30100 3
329 20250311 135700 586293850 30100 30100 30100 30100 3
330 20250311 135600 586203550 30100 30100 30100 30100 3
331 20250311 135500 586113250 30100 30100 30100 30100 4
332 20250311 135400 585992850 30100 30100 30100 30100 3
333 20250311 135300 585902550 30100 30100 30100 30100 3
334 20250311 135200 585812250 30100 30100 30100 30100 3
335 20250311 135100 585721950 30100 30050 30100 30050 4
336 20250311 135000 585601600 30100 30100 30100 30100 6
337 20250311 134900 585421000 30100 30100 30100 30100 3
338 20250311 134800 585330700 30100 30100 30100 30100 4
339 20250311 134700 585210300 30100 30100 30100 30100 3
340 20250311 134600 585120000 30100 30100 30100 30100 4
341 20250311 134500 584999600 30100 30100 30100 30100 3
342 20250311 134400 584909300 30100 30100 30100 30100 3
343 20250311 134300 584819000 30100 30100 30100 30100 4
344 20250311 134200 584698600 30100 30100 30100 30100 3
345 20250311 134100 584608300 30100 30100 30100 30100 2
346 20250311 134000 584548100 30100 30100 30100 30100 19
347 20250311 133900 583976200 30100 30050 30100 30050 1124
348 20250311 133800 550199850 30050 30050 30050 30050 3
349 20250311 133700 550109700 30050 30050 30050 30050 3
350 20250311 133600 550019550 30050 30050 30050 30050 3
351 20250311 133500 549929400 30050 30050 30050 30050 5
352 20250311 133400 549779150 30050 30050 30050 30050 5
353 20250311 133300 549628900 30050 30050 30050 30050 6
354 20250311 133200 549448600 30050 30050 30050 30050 3
355 20250311 133100 549358450 30050 30050 30050 30050 4
356 20250311 133000 549238250 30050 30050 30050 30050 103
357 20250311 132900 546143100 30050 30050 30050 30050 211
358 20250311 132800 539802550 30050 30050 30050 30050 2
359 20250311 132700 539742450 30050 30050 30050 30050 3
360 20250311 132600 539652300 30050 30050 30050 30050 3
361 20250311 132500 539562150 30050 30050 30050 30050 3
362 20250311 132400 539472000 30050 30050 30050 30050 23
363 20250311 132300 538780850 30050 30050 30050 30050 3
364 20250311 132200 538690700 30050 30050 30050 30050 3
365 20250311 132100 538600550 30050 30050 30050 30050 2
366 20250311 132000 538540450 30050 30050 30050 30050 3
367 20250311 131900 538450300 30050 30050 30050 30050 3
368 20250311 131800 538360150 30050 30000 30050 30000 23
369 20250311 131700 537670000 30050 30050 30050 30050 3
370 20250311 131600 537579850 30050 30000 30050 30000 4
371 20250311 131500 537459700 30050 30050 30050 30050 5
372 20250311 131400 537309450 30050 30050 30050 30050 3
373 20250311 131300 537219300 30050 30050 30050 30050 3
374 20250311 131200 537129150 30050 30050 30050 30050 3
375 20250311 131100 537039000 30050 30050 30050 30050 3
376 20250311 131000 536948850 30050 30050 30050 30050 3
377 20250311 130900 536858700 30050 30050 30050 30050 3
378 20250311 130800 536768550 30050 30050 30050 30050 2
379 20250311 130700 536708450 30050 30050 30050 30050 362
380 20250311 130600 525830350 30100 30100 30100 30100 3
381 20250311 130500 525740050 30100 30100 30100 30100 3
382 20250311 130400 525649750 30100 30100 30100 30100 3
383 20250311 130300 525559450 30100 30100 30100 30100 3
384 20250311 130200 525469150 30100 30100 30100 30100 3
385 20250311 130100 525378850 30100 30100 30100 30100 2
386 20250311 130000 525318650 30100 30100 30100 30100 3
387 20250311 125900 525228350 30100 30100 30100 30100 104
388 20250311 125800 522097950 30100 30100 30100 30100 25
389 20250311 125700 521345450 30100 30100 30100 30100 3
390 20250311 125600 521255150 30100 30100 30100 30100 3
391 20250311 125500 521164850 30100 30100 30100 30100 3
392 20250311 125400 521074550 30100 30100 30100 30100 3
393 20250311 125300 520984250 30100 30100 30100 30100 3
394 20250311 125200 520893950 30100 30100 30100 30100 3
395 20250311 125100 520803650 30100 30100 30100 30100 3
396 20250311 125000 520713350 30100 30100 30100 30100 3
397 20250311 124900 520623050 30100 30100 30100 30100 4
398 20250311 124800 520502650 30100 30050 30100 30050 188
399 20250311 124700 514853150 30050 30050 30050 30050 603
400 20250311 124600 496733000 30050 30050 30050 30050 3
401 20250311 124500 496642850 30050 30050 30050 30050 3
402 20250311 124400 496552700 30050 30050 30050 30050 3
403 20250311 124300 496462550 30050 30050 30050 30050 8
404 20250311 124200 496222150 30050 30000 30050 30000 916
405 20250311 124100 468742000 30050 30050 30050 30050 5
406 20250311 124000 468591750 30050 30050 30050 30050 3
407 20250311 123900 468501600 30050 30050 30050 30050 3
408 20250311 123800 468411450 30000 30050 30050 30000 5
409 20250311 123700 468261300 30000 30050 30050 30000 686
410 20250311 123600 447681150 30050 30050 30050 30050 3
411 20250311 123500 447591000 30050 30050 30050 30050 2
412 20250311 123400 447530900 30050 30050 30050 30050 342
413 20250311 123300 437253800 30100 30100 30100 30100 87
414 20250311 123200 434635100 30150 30150 30150 30150 3
415 20250311 123100 434544650 30150 30150 30150 30150 3
416 20250311 123000 434454200 30150 30150 30150 30150 3
417 20250311 122900 434363750 30150 30150 30150 30150 3
418 20250311 122800 434273300 30150 30150 30150 30150 2
419 20250311 122700 434213000 30150 30150 30150 30150 3
420 20250311 122600 434122550 30150 30150 30150 30150 4
421 20250311 122500 434001950 30150 30150 30150 30150 3
422 20250311 122400 433911500 30150 30150 30150 30150 3
423 20250311 122300 433821050 30150 30150 30150 30150 6
424 20250311 122200 433640150 30150 30150 30150 30150 7
425 20250311 122100 433429100 30150 30150 30150 30150 3
426 20250311 122000 433338650 30150 30150 30150 30150 3
427 20250311 121900 433248200 30150 30150 30150 30150 3
428 20250311 121800 433157750 30100 30100 30100 30100 513
429 20250311 121700 417716450 30100 30100 30100 30100 3
430 20250311 121600 417626150 30100 30050 30100 30050 104
431 20250311 121500 414495800 30100 30100 30100 30100 2
432 20250311 121400 414435600 30100 30100 30100 30100 3
433 20250311 121300 414345300 30100 30100 30100 30100 3
434 20250311 121200 414255000 30100 30100 30100 30100 3
435 20250311 121100 414164700 30100 30100 30100 30100 13
436 20250311 121000 413773400 30100 30100 30100 30100 3
437 20250311 120900 413683100 30100 30100 30100 30100 3
438 20250311 120800 413592800 30100 30100 30100 30100 2
439 20250311 120700 413532600 30100 30100 30100 30100 117
440 20250311 120600 410010900 30100 30100 30100 30100 6
441 20250311 120500 409830300 30100 30100 30100 30100 3
442 20250311 120400 409740000 30050 30100 30100 30050 8
443 20250311 120300 409499450 30100 30100 30100 30100 3
444 20250311 120200 409409150 30100 30100 30100 30100 12
445 20250311 120100 409047950 30100 30100 30100 30100 3
446 20250311 120000 408957650 30100 30100 30100 30100 3
447 20250311 115900 408867350 30100 30050 30100 30050 69
448 20250311 115800 406793750 30100 30100 30100 30100 3
449 20250311 115700 406703450 30100 30100 30100 30100 63
450 20250311 115600 404807150 30100 30075 30100 30050 632
451 20250311 115500 385784050 30100 30100 30100 30100 2
452 20250311 115400 385723850 30100 30100 30100 30100 3
453 20250311 115300 385633550 30100 30100 30100 30100 3
454 20250311 115200 385543250 30100 30100 30100 30100 3
455 20250311 115100 385452950 30100 30100 30100 30100 103
456 20250311 115000 382352650 30100 30100 30100 30100 3
457 20250311 114900 382262350 30100 30100 30100 30100 3
458 20250311 114800 382172050 30100 30100 30100 30100 5
459 20250311 114700 382021550 30100 30100 30100 30100 3
460 20250311 114600 381931250 30100 30100 30100 30100 3
461 20250311 114500 381840950 30100 30100 30100 30100 3
462 20250311 114400 381750650 30100 30100 30100 30100 3
463 20250311 114300 381660350 30100 30100 30100 30100 3
464 20250311 114200 381570050 30100 30100 30100 30100 2
465 20250311 114100 381509850 30100 30100 30100 30100 13
466 20250311 114000 381118550 30100 30100 30100 30100 3
467 20250311 113900 381028250 30100 30100 30100 30100 3
468 20250311 113800 380937950 30050 30050 30050 30050 103
469 20250311 113700 377842800 30050 30000 30050 30000 4
470 20250311 113600 377722650 30050 30050 30050 30050 3
471 20250311 113500 377632500 30050 30050 30050 30050 2
472 20250311 113400 377572400 30050 30050 30050 30050 3
473 20250311 113300 377482250 30050 30050 30050 30050 3
474 20250311 113200 377392100 30050 30050 30050 30050 3
475 20250311 113100 377301950 30050 30050 30050 30050 6
476 20250311 113000 377121650 30050 30050 30050 30050 253
477 20250311 112900 369519000 30050 30050 30050 30050 2
478 20250311 112800 369458900 30050 30050 30050 30050 3
479 20250311 112700 369368750 30050 30050 30050 30050 3
480 20250311 112600 369278600 30050 30050 30050 30050 3
481 20250311 112500 369188450 30050 30050 30050 30050 3
482 20250311 112400 369098300 30050 30000 30050 30000 643
483 20250311 112300 349786350 30000 30000 30000 30000 3
484 20250311 112200 349696350 30000 30000 30000 30000 2
485 20250311 112100 349636350 30000 30000 30000 30000 3
486 20250311 112000 349546350 30000 30000 30000 30000 3
487 20250311 111900 349456350 30000 29975 30000 29950 55
488 20250311 111800 347808925 30000 30000 30000 30000 4
489 20250311 111700 347688925 30000 30000 30000 30000 3
490 20250311 111600 347598925 30000 29950 30000 29950 20
491 20250311 111500 346999725 30000 30000 30000 30000 2
492 20250311 111400 346939725 30000 30000 30000 29950 21
493 20250311 111300 346310475 29950 30000 30000 29950 19
494 20250311 111200 345741275 29950 30000 30000 29900 121
495 20250311 111100 342119875 29900 30000 30000 29900 1175
496 20250311 111000 306970875 30000 30000 30000 30000 3
497 20250311 110900 306880875 29950 30000 30000 29950 18
498 20250311 110800 306341675 29950 30000 30000 29950 20
499 20250311 110700 305742475 30000 30000 30000 29950 21
500 20250311 110600 305113275 30000 29950 30000 29950 69
501 20250311 110500 303044075 30000 29950 30000 29950 19
502 20250311 110400 302474875 30000 30000 30000 30000 3
503 20250311 110300 302384875 29950 30000 30000 29950 19
504 20250311 110200 301815675 29950 30000 30000 29950 18
505 20250311 110100 301276475 30000 29950 30000 29950 19
506 20250311 110000 300707275 30000 29950 30000 29950 19
507 20250311 105900 300138075 30000 29950 30000 29950 19
508 20250311 105800 299568875 30000 29975 30000 29975 313
509 20250311 105700 290179375 30000 30000 30000 29950 22
510 20250311 105600 289520175 29975 29975 29975 29950 21
511 20250311 105500 288891100 29975 29975 29975 29950 29
512 20250311 105400 288022225 29975 30000 30000 29950 21
513 20250311 105300 287393075 30000 30000 30000 30000 3
514 20250311 105200 287303075 29950 30000 30000 29950 21
515 20250311 105100 286673975 30000 30000 30000 29950 89
516 20250311 105000 284004775 29950 30000 30000 29950 28
517 20250311 104900 283166025 30000 29950 30000 29950 18
518 20250311 104800 282626825 30000 29975 30000 29950 19
519 20250311 104700 282057575 30000 30000 30000 30000 3
520 20250311 104600 281967575 29950 30000 30000 29900 1313
521 20250311 104500 242597275 30000 30050 30050 30000 721
522 20250311 104400 220966975 30050 30025 30050 30000 35
523 20250311 104300 219916400 30050 30050 30075 30050 198
524 20250311 104200 213966425 30075 30050 30075 30050 821
525 20250311 104100 189295325 30100 30100 30100 30100 3
526 20250311 104000 189205025 30100 30100 30100 30050 21
527 20250311 103900 188573725 30150 30150 30150 30100 160
528 20250311 103800 183757425 30100 30100 30100 30050 369
529 20250311 103700 172651325 30050 30100 30100 30050 19
530 20250311 103600 172080225 30100 30050 30100 30050 24
531 20250311 103500 171358625 30100 30050 30100 30050 13
532 20250311 103400 170967825 30050 30100 30100 30050 20
533 20250311 103300 170366575 30050 30100 30100 30050 19
534 20250311 103200 169795475 30050 30100 30100 30050 19
535 20250311 103100 169224375 30100 30050 30100 30050 100
536 20250311 103000 166215175 30100 30050 30100 30050 103
537 20250311 102900 163119875 30050 30100 30100 30050 18
538 20250311 102800 162578850 30050 30100 30100 30050 19
539 20250311 102700 162007750 30100 30050 30100 30050 19
540 20250311 102600 161436650 30100 30100 30100 30050 49
541 20250311 102500 159962550 30100 30050 30100 30050 269
542 20250311 102400 151866450 30100 30100 30100 30100 4
543 20250311 102300 151746050 30050 30100 30100 30050 20
544 20250311 102200 151144850 30100 30100 30100 30050 53
545 20250311 102100 149550350 30050 30100 30100 30050 19
546 20250311 102000 148979250 30050 30100 30100 30050 19
547 20250311 101900 148408150 30100 30050 30100 30050 20
548 20250311 101800 147806950 30100 30100 30100 30100 5
549 20250311 101700 147656450 30100 30100 30100 30050 44
550 20250311 101600 146332850 30100 30100 30100 30050 45
551 20250311 101500 144979150 30050 30100 30150 30050 523
552 20250311 101400 129236800 30100 30100 30150 30100 36
553 20250311 101300 128153050 30150 30150 30150 30150 3
554 20250311 101200 128062600 30150 30150 30150 30150 3
555 20250311 101100 127972150 30150 30150 30150 30150 3
556 20250311 101000 127881700 30150 30150 30150 30150 3
557 20250311 100900 127791250 30150 30100 30150 30100 32
558 20250311 100800 126827950 30150 30150 30150 30150 5
559 20250311 100700 126677200 30150 30150 30150 30100 84
560 20250311 100600 124148500 30200 30200 30200 30200 3
561 20250311 100500 124057900 30200 30200 30200 30200 3
562 20250311 100400 123967300 30200 30150 30200 30150 710
563 20250311 100300 102531150 30150 30200 30200 30150 9
564 20250311 100200 102259700 30200 30200 30200 30200 3
565 20250311 100100 102169100 30150 30200 30200 30150 19
566 20250311 100000 101596100 30200 30200 30200 30200 3
567 20250311 095900 101505500 30200 30200 30200 30200 3
568 20250311 095800 101414900 30200 30150 30200 30150 37
569 20250311 095700 100299100 30150 30150 30150 30150 3
570 20250311 095600 100208650 30150 30150 30150 30150 2
571 20250311 095500 100148350 30150 30150 30150 30150 3
572 20250311 095400 100057900 30150 30150 30150 30150 3
573 20250311 095300 99967450 30150 30150 30150 30150 5
574 20250311 095200 99816700 30150 30150 30150 30150 3
575 20250311 095100 99726250 30150 30150 30150 30150 3
576 20250311 095000 99635800 30150 30150 30150 30150 202
577 20250311 094900 93545500 30150 30150 30150 30150 3
578 20250311 094800 93455050 30150 30150 30150 30150 3
579 20250311 094700 93364600 30150 30150 30150 30150 11
580 20250311 094600 93032950 30150 30150 30150 30150 3
581 20250311 094500 92942500 30150 30200 30200 30150 27
582 20250311 094400 92128200 30100 30200 30200 30100 24
583 20250311 094300 91405400 30200 30100 30200 30100 11
584 20250311 094200 91073900 30150 30200 30200 30150 72
585 20250311 094100 88902750 30200 30200 30200 30200 6
586 20250311 094000 88721550 30200 30175 30200 30150 8
587 20250311 093900 88480100 30200 30200 30200 30200 3
588 20250311 093800 88389500 30200 30150 30200 30150 245
589 20250311 093700 81002550 30150 30150 30150 30150 7
590 20250311 093600 80791500 30150 30150 30150 30150 3
591 20250311 093500 80701050 30150 30150 30150 30150 3
592 20250311 093400 80610600 30150 30150 30150 30150 4
593 20250311 093300 80490000 30150 30150 30150 30150 4
594 20250311 093200 80369400 30150 30150 30150 30150 4
595 20250311 093100 80248800 30150 30150 30150 30150 41
596 20250311 093000 79012650 30150 30150 30150 30150 37
597 20250311 092900 77897100 30150 30150 30150 30150 3
598 20250311 092800 77806650 30100 30100 30100 30100 0
599 20250311 092700 77806650 30100 30100 30100 30100 0
600 20250311 092600 77806650 30100 30100 30100 30100 0
601 20250311 092500 77806650 30100 30100 30100 30100 0
602 20250311 092400 77806650 30100 30100 30100 30100 3
603 20250311 092300 77716350 30100 30100 30100 30100 2
604 20250311 092200 77656150 30150 30150 30150 30150 1
605 20250311 092100 77626000 30100 30100 30100 30100 0
606 20250311 092000 77626000 30100 30100 30100 30100 0
607 20250311 091900 77626000 30100 30100 30100 30100 6
608 20250311 091800 77445400 30100 30150 30150 30100 5
609 20250311 091700 77294700 30200 30200 30200 30200 302
610 20250311 091600 68174300 30200 30200 30200 30200 0
611 20250311 091500 68174300 30200 30200 30200 30200 13
612 20250311 091400 67781700 30200 30150 30200 30150 83
613 20250311 091300 65277500 30150 30150 30150 30150 31
614 20250311 091200 64342850 30150 30150 30150 30150 5
615 20250311 091100 64192100 30150 30150 30150 30150 68
616 20250311 091000 62141900 30150 30100 30150 30100 68
617 20250311 090900 60095000 30100 30150 30150 30100 512
618 20250311 090800 44683650 30100 30150 30150 30100 7
619 20250311 090700 44472850 30100 30150 30150 30100 1327
620 20250311 090600 4529400 30150 30150 30150 30150 10
621 20250311 090500 4227900 30200 30150 30200 30150 27
622 20250311 090400 3412700 30150 30150 30150 30150 52
623 20250311 090300 1844900 30150 30150 30150 30150 0
624 20250311 090200 1844900 30150 30150 30150 30150 0
625 20250311 090100 1844900 30150 30150 30150 30150 0
626 20250311 090000 1844900 30150 30250 30250 30150 61

1
037710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,7957190,0,241102857000,0.00
20250306,0,7957190,0,241898576000,0.00
20250305,0,7957190,0,239511419000,0.00
20250304,0,7957190,0,239511419000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 7957190 0 241102857000 0.00
3 20250306 0 7957190 0 241898576000 0.00
4 20250305 0 7957190 0 239511419000 0.00
5 20250304 0 7957190 0 239511419000 0.00