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

629
039840/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192700,598009600,15560,15560,15560,15560,1281
20250311,192600,598009600,15560,15560,15560,15560,0
20250311,192500,598009600,15560,15560,15560,15560,0
20250311,192400,598009600,15560,15560,15560,15560,0
20250311,192300,598009600,15560,15560,15560,15560,0
20250311,192200,598009600,15560,15560,15560,15560,0
20250311,192100,598009600,15560,15560,15560,15560,0
20250311,192000,598009600,15560,15560,15560,15560,0
20250311,191900,598009600,15560,15560,15560,15560,0
20250311,191800,598009600,15560,15560,15560,15560,0
20250311,191700,598009600,15560,15560,15560,15560,0
20250311,191600,598009600,15560,15560,15560,15560,0
20250311,191500,598009600,15560,15560,15560,15560,0
20250311,191400,598009600,15560,15560,15560,15560,0
20250311,191300,598009600,15560,15560,15560,15560,0
20250311,191200,598009600,15560,15560,15560,15560,0
20250311,191100,598009600,15560,15560,15560,15560,0
20250311,191000,598009600,15560,15560,15560,15560,0
20250311,190900,598009600,15560,15560,15560,15560,0
20250311,190800,598009600,15560,15560,15560,15560,0
20250311,190700,598009600,15560,15560,15560,15560,0
20250311,190600,598009600,15560,15560,15560,15560,0
20250311,190500,598009600,15560,15560,15560,15560,0
20250311,190400,598009600,15560,15560,15560,15560,0
20250311,190300,598009600,15560,15560,15560,15560,0
20250311,190200,598009600,15560,15560,15560,15560,0
20250311,190100,598009600,15560,15560,15560,15560,0
20250311,190000,598009600,15560,15560,15560,15560,0
20250311,185900,598009600,15560,15560,15560,15560,0
20250311,185800,598009600,15560,15560,15560,15560,0
20250311,185700,598009600,15560,15560,15560,15560,1281
20250311,185600,598009600,15560,15560,15560,15560,0
20250311,185500,598009600,15560,15560,15560,15560,0
20250311,185400,598009600,15560,15560,15560,15560,0
20250311,185300,598009600,15560,15560,15560,15560,0
20250311,185200,598009600,15560,15560,15560,15560,0
20250311,185100,598009600,15560,15560,15560,15560,0
20250311,185000,598009600,15560,15560,15560,15560,0
20250311,184900,598009600,15560,15560,15560,15560,0
20250311,184800,598009600,15560,15560,15560,15560,0
20250311,184700,598009600,15560,15560,15560,15560,0
20250311,184600,598009600,15560,15560,15560,15560,0
20250311,184500,598009600,15560,15560,15560,15560,0
20250311,184400,598009600,15560,15560,15560,15560,0
20250311,184300,598009600,15560,15560,15560,15560,0
20250311,184200,598009600,15560,15560,15560,15560,0
20250311,184100,598009600,15560,15560,15560,15560,0
20250311,184000,598009600,15560,15560,15560,15560,0
20250311,183900,598009600,15560,15560,15560,15560,0
20250311,183800,598009600,15560,15560,15560,15560,0
20250311,183700,598009600,15560,15560,15560,15560,0
20250311,183600,598009600,15560,15560,15560,15560,0
20250311,183500,598009600,15560,15560,15560,15560,0
20250311,183400,598009600,15560,15560,15560,15560,0
20250311,183300,598009600,15560,15560,15560,15560,0
20250311,183200,598009600,15560,15560,15560,15560,0
20250311,183100,598009600,15560,15560,15560,15560,0
20250311,183000,598009600,15560,15560,15560,15560,0
20250311,182900,598009600,15560,15560,15560,15560,0
20250311,182800,598009600,15560,15560,15560,15560,0
20250311,182700,598009600,15560,15560,15560,15560,1281
20250311,182600,598009600,15560,15560,15560,15560,0
20250311,182500,598009600,15560,15560,15560,15560,0
20250311,182400,598009600,15560,15560,15560,15560,0
20250311,182300,598009600,15560,15560,15560,15560,0
20250311,182200,598009600,15560,15560,15560,15560,0
20250311,182100,598009600,15560,15560,15560,15560,0
20250311,182000,598009600,15560,15560,15560,15560,0
20250311,181900,598009600,15560,15560,15560,15560,0
20250311,181800,598009600,15560,15560,15560,15560,0
20250311,181700,598009600,15560,15560,15560,15560,0
20250311,181600,598009600,15560,15560,15560,15560,0
20250311,181500,598009600,15560,15560,15560,15560,0
20250311,181400,598009600,15560,15560,15560,15560,0
20250311,181300,598009600,15560,15560,15560,15560,0
20250311,181200,598009600,15560,15560,15560,15560,0
20250311,181100,598009600,15560,15560,15560,15560,0
20250311,181000,598009600,15560,15560,15560,15560,0
20250311,180900,598009600,15560,15560,15560,15560,0
20250311,180800,598009600,15560,15560,15560,15560,0
20250311,180700,598009600,15560,15560,15560,15560,0
20250311,180600,598009600,15560,15560,15560,15560,0
20250311,180500,598009600,15560,15560,15560,15560,0
20250311,180400,598009600,15560,15560,15560,15560,0
20250311,180300,598009600,15560,15560,15560,15560,0
20250311,180200,598009600,15560,15560,15560,15560,0
20250311,180100,598009600,15560,15560,15560,15560,0
20250311,180000,598009600,15560,15560,15560,15560,0
20250311,175900,598009600,15560,15560,15560,15560,0
20250311,175800,598009600,15560,15560,15560,15560,0
20250311,175700,598009600,15560,15560,15560,15560,1281
20250311,175600,598009600,15560,15560,15560,15560,0
20250311,175500,598009600,15560,15560,15560,15560,0
20250311,175400,598009600,15560,15560,15560,15560,0
20250311,175300,598009600,15560,15560,15560,15560,0
20250311,175200,598009600,15560,15560,15560,15560,0
20250311,175100,598009600,15560,15560,15560,15560,0
20250311,175000,598009600,15560,15560,15560,15560,0
20250311,174900,598009600,15560,15560,15560,15560,0
20250311,174800,598009600,15560,15560,15560,15560,0
20250311,174700,598009600,15560,15560,15560,15560,0
20250311,174600,598009600,15560,15560,15560,15560,0
20250311,174500,598009600,15560,15560,15560,15560,0
20250311,174400,598009600,15560,15560,15560,15560,0
20250311,174300,598009600,15560,15560,15560,15560,0
20250311,174200,598009600,15560,15560,15560,15560,0
20250311,174100,598009600,15560,15560,15560,15560,0
20250311,174000,598009600,15560,15560,15560,15560,0
20250311,173900,598009600,15560,15560,15560,15560,0
20250311,173800,598009600,15560,15560,15560,15560,0
20250311,173700,598009600,15560,15560,15560,15560,0
20250311,173600,598009600,15560,15560,15560,15560,0
20250311,173500,598009600,15560,15560,15560,15560,0
20250311,173400,598009600,15560,15560,15560,15560,0
20250311,173300,598009600,15560,15560,15560,15560,0
20250311,173200,598009600,15560,15560,15560,15560,0
20250311,173100,598009600,15560,15560,15560,15560,0
20250311,173000,598009600,15560,15560,15560,15560,0
20250311,172900,598009600,15560,15560,15560,15560,0
20250311,172800,598009600,15560,15560,15560,15560,0
20250311,172700,598009600,15560,15560,15560,15560,1281
20250311,172600,598009600,15560,15560,15560,15560,0
20250311,172500,598009600,15560,15560,15560,15560,0
20250311,172400,598009600,15560,15560,15560,15560,0
20250311,172300,598009600,15560,15560,15560,15560,0
20250311,172200,598009600,15560,15560,15560,15560,0
20250311,172100,598009600,15560,15560,15560,15560,0
20250311,172000,598009600,15560,15560,15560,15560,0
20250311,171900,598009600,15560,15560,15560,15560,0
20250311,171800,598009600,15560,15560,15560,15560,0
20250311,171700,598009600,15560,15560,15560,15560,0
20250311,171600,598009600,15560,15560,15560,15560,0
20250311,171500,598009600,15560,15560,15560,15560,0
20250311,171400,598009600,15560,15560,15560,15560,0
20250311,171300,598009600,15560,15560,15560,15560,0
20250311,171200,598009600,15560,15560,15560,15560,0
20250311,171100,598009600,15560,15560,15560,15560,0
20250311,171000,598009600,15560,15560,15560,15560,0
20250311,170900,598009600,15560,15560,15560,15560,0
20250311,170800,598009600,15560,15560,15560,15560,0
20250311,170700,598009600,15560,15560,15560,15560,0
20250311,170600,598009600,15560,15560,15560,15560,0
20250311,170500,598009600,15560,15560,15560,15560,0
20250311,170400,598009600,15560,15560,15560,15560,0
20250311,170300,598009600,15560,15560,15560,15560,0
20250311,170200,598009600,15560,15560,15560,15560,0
20250311,170100,598009600,15560,15560,15560,15560,0
20250311,170000,598009600,15560,15560,15560,15560,0
20250311,165900,598009600,15560,15560,15560,15560,0
20250311,165800,598009600,15560,15560,15560,15560,0
20250311,165700,598009600,15560,15560,15560,15560,1281
20250311,165600,598009600,15560,15560,15560,15560,0
20250311,165500,598009600,15560,15560,15560,15560,0
20250311,165400,598009600,15560,15560,15560,15560,0
20250311,165300,598009600,15560,15560,15560,15560,0
20250311,165200,598009600,15560,15560,15560,15560,0
20250311,165100,598009600,15560,15560,15560,15560,0
20250311,165000,598009600,15560,15560,15560,15560,0
20250311,164900,598009600,15560,15560,15560,15560,0
20250311,164800,598009600,15560,15560,15560,15560,0
20250311,164700,598009600,15560,15560,15560,15560,0
20250311,164600,598009600,15560,15560,15560,15560,0
20250311,164500,598009600,15560,15560,15560,15560,0
20250311,164400,598009600,15560,15560,15560,15560,0
20250311,164300,598009600,15560,15560,15560,15560,0
20250311,164200,598009600,15560,15560,15560,15560,0
20250311,164100,598009600,15560,15560,15560,15560,0
20250311,164000,598009600,15560,15560,15560,15560,0
20250311,163900,598009600,15560,15560,15560,15560,0
20250311,163800,598009600,15560,15560,15560,15560,0
20250311,163700,598009600,15560,15560,15560,15560,0
20250311,163600,598009600,15560,15560,15560,15560,0
20250311,163500,598009600,15560,15560,15560,15560,0
20250311,163400,598009600,15560,15560,15560,15560,0
20250311,163300,598009600,15560,15560,15560,15560,0
20250311,163200,598009600,15560,15560,15560,15560,0
20250311,163100,598009600,15560,15560,15560,15560,0
20250311,163000,598009600,15560,15560,15560,15560,0
20250311,162900,598009600,15560,15560,15560,15560,0
20250311,162800,598009600,15560,15560,15560,15560,0
20250311,162700,598009600,15560,15560,15560,15560,1281
20250311,162600,598009600,15560,15560,15560,15560,0
20250311,162500,598009600,15560,15560,15560,15560,0
20250311,162400,598009600,15560,15560,15560,15560,0
20250311,162300,598009600,15560,15560,15560,15560,0
20250311,162200,598009600,15560,15560,15560,15560,0
20250311,162100,598009600,15560,15560,15560,15560,0
20250311,162000,598009600,15560,15560,15560,15560,0
20250311,161900,598009600,15560,15560,15560,15560,0
20250311,161800,598009600,15560,15560,15560,15560,0
20250311,161700,598009600,15560,15560,15560,15560,0
20250311,161600,598009600,15560,15560,15560,15560,0
20250311,161500,598009600,15560,15560,15560,15560,0
20250311,161400,598009600,15560,15560,15560,15560,0
20250311,161300,598009600,15560,15560,15560,15560,0
20250311,161200,598009600,15560,15560,15560,15560,0
20250311,161100,598009600,15560,15560,15560,15560,0
20250311,161000,598009600,15560,15560,15560,15560,0
20250311,160900,598009600,15560,15560,15560,15560,0
20250311,160800,598009600,15560,15560,15560,15560,0
20250311,160700,598009600,15560,15560,15560,15560,0
20250311,160600,598009600,15560,15560,15560,15560,0
20250311,160500,598009600,15560,15560,15560,15560,0
20250311,160400,598009600,15560,15560,15560,15560,0
20250311,160300,598009600,15560,15560,15560,15560,0
20250311,160200,598009600,15560,15560,15560,15560,0
20250311,160100,598009600,15560,15560,15560,15560,0
20250311,160000,598009600,15560,15560,15560,15560,0
20250311,155900,598009600,15560,15560,15560,15560,0
20250311,155800,598009600,15560,15560,15560,15560,0
20250311,155700,598009600,15560,15560,15560,15560,1281
20250311,155600,598009600,15560,15560,15560,15560,0
20250311,155500,598009600,15560,15560,15560,15560,0
20250311,155400,598009600,15560,15560,15560,15560,0
20250311,155300,598009600,15560,15560,15560,15560,0
20250311,155200,598009600,15560,15560,15560,15560,0
20250311,155100,598009600,15560,15560,15560,15560,0
20250311,155000,598009600,15560,15560,15560,15560,0
20250311,154900,598009600,15560,15560,15560,15560,0
20250311,154800,598009600,15560,15560,15560,15560,0
20250311,154700,598009600,15560,15560,15560,15560,0
20250311,154600,598009600,15560,15560,15560,15560,0
20250311,154500,598009600,15560,15560,15560,15560,0
20250311,154400,598009600,15560,15560,15560,15560,0
20250311,154300,598009600,15560,15560,15560,15560,0
20250311,154200,598009600,15560,15560,15560,15560,0
20250311,154100,598009600,15560,15560,15560,15560,0
20250311,154000,598009600,15560,15560,15560,15560,0
20250311,153900,598009600,15560,15560,15560,15560,0
20250311,153800,598009600,15560,15560,15560,15560,0
20250311,153700,598009600,15560,15560,15560,15560,0
20250311,153600,598009600,15560,15560,15560,15560,0
20250311,153500,598009600,15560,15560,15560,15560,0
20250311,153400,598009600,15560,15560,15560,15560,0
20250311,153300,598009600,15560,15560,15560,15560,0
20250311,153200,598009600,15560,15560,15560,15560,0
20250311,153100,598009600,15560,15560,15560,15560,0
20250311,153000,598009600,15560,15560,15560,15560,1281
20250311,152900,578077240,15570,15570,15570,15570,0
20250311,152800,578077240,15570,15570,15570,15570,0
20250311,152700,578077240,15570,15570,15570,15570,0
20250311,152600,578077240,15570,15570,15570,15570,0
20250311,152500,578077240,15570,15570,15570,15570,0
20250311,152400,578077240,15570,15570,15570,15570,0
20250311,152300,578077240,15570,15570,15570,15570,0
20250311,152200,578077240,15570,15570,15570,15570,0
20250311,152100,578077240,15570,15570,15570,15570,0
20250311,152000,578077240,15570,15570,15570,15570,0
20250311,151900,578077240,15570,15460,15570,15440,1118
20250311,151800,560716500,15500,15500,15500,15500,149
20250311,151700,558407000,15500,15500,15500,15460,291
20250311,151600,553902140,15460,15500,15500,15460,261
20250311,151500,549866930,15500,15500,15500,15500,101
20250311,151400,548301430,15500,15500,15500,15500,0
20250311,151300,548301430,15500,15500,15500,15500,0
20250311,151200,548301430,15500,15560,15560,15500,753
20250311,151100,536612860,15560,15560,15560,15560,60
20250311,151000,535679260,15560,15540,15570,15540,240
20250311,150900,531945110,15540,15540,15540,15540,73
20250311,150800,530810690,15550,15550,15550,15550,0
20250311,150700,530810690,15550,15550,15550,15550,180
20250311,150600,528011690,15510,15510,15510,15510,45
20250311,150500,527313740,15520,15520,15520,15520,130
20250311,150400,525296140,15570,15560,15570,15560,50
20250311,150300,524517940,15570,15540,15570,15540,100
20250311,150200,522962140,15540,15510,15540,15500,100
20250311,150100,521410770,15520,15550,15550,15520,236
20250311,150000,517741380,15520,15520,15520,15520,53
20250311,145900,516918820,15560,15510,15560,15510,100
20250311,145800,515364660,15510,15510,15510,15510,11
20250311,145700,515194050,15510,15510,15510,15510,200
20250311,145600,512092050,15510,15510,15510,15510,0
20250311,145500,512092050,15510,15510,15510,15510,0
20250311,145400,512092050,15510,15510,15510,15510,0
20250311,145300,512092050,15510,15500,15510,15500,125
20250311,145200,510153650,15520,15520,15520,15520,0
20250311,145100,510153650,15520,15520,15520,15520,51
20250311,145000,509362130,15500,15500,15500,15500,7
20250311,144900,509253630,15540,15540,15540,15540,38
20250311,144800,508663110,15540,15530,15540,15530,220
20250311,144700,505245810,15530,15530,15530,15530,12
20250311,144600,505059450,15530,15530,15530,15530,0
20250311,144500,505059450,15530,15510,15530,15500,250
20250311,144400,501181790,15510,15550,15550,15510,349
20250311,144300,495766570,15520,15520,15520,15520,258
20250311,144200,491762410,15540,15520,15600,15500,359
20250311,144100,486182060,15510,15480,15510,15480,266
20250311,144000,482061510,15500,15460,15500,15460,147
20250311,143900,479784850,15450,15410,15450,15410,570
20250311,143800,470985190,15420,15390,15420,15390,17
20250311,143700,470723110,15420,15420,15420,15420,0
20250311,143600,470723110,15420,15420,15420,15420,0
20250311,143500,470723110,15420,15420,15420,15420,1
20250311,143400,470707690,15420,15420,15420,15420,0
20250311,143300,470707690,15420,15420,15420,15420,20
20250311,143200,470399290,15420,15420,15420,15420,30
20250311,143100,469936690,15380,15400,15400,15380,12
20250311,143000,469752010,15410,15410,15410,15410,1
20250311,142900,469736600,15410,15410,15410,15410,0
20250311,142800,469736600,15410,15410,15410,15410,0
20250311,142700,469736600,15410,15410,15410,15410,0
20250311,142600,469736600,15410,15430,15430,15410,36
20250311,142500,469181370,15430,15430,15430,15430,10
20250311,142400,469027070,15430,15440,15440,15430,36
20250311,142300,468471380,15440,15440,15440,15440,30
20250311,142200,468008180,15440,15440,15440,15440,3
20250311,142100,467961860,15400,15400,15400,15400,0
20250311,142000,467961860,15400,15400,15400,15400,6
20250311,141900,467869460,15440,15440,15440,15440,30
20250311,141800,467406260,15440,15420,15440,15420,397
20250311,141700,461284070,15420,15420,15420,15420,50
20250311,141600,460513070,15400,15370,15400,15370,235
20250311,141500,456896620,15360,15360,15360,15360,0
20250311,141400,456896620,15360,15330,15360,15330,562
20250311,141300,448275260,15330,15330,15330,15330,5
20250311,141200,448198610,15330,15330,15330,15330,10
20250311,141100,448045310,15320,15320,15320,15320,12
20250311,141000,447861470,15320,15320,15320,15320,0
20250311,140900,447861470,15320,15320,15320,15320,0
20250311,140800,447861470,15320,15320,15320,15320,0
20250311,140700,447861470,15320,15320,15320,15320,0
20250311,140600,447861470,15320,15320,15320,15320,20
20250311,140500,447555070,15350,15350,15350,15350,3
20250311,140400,447509020,15320,15340,15340,15320,12
20250311,140300,447325040,15350,15350,15350,15350,0
20250311,140200,447325040,15350,15350,15350,15350,0
20250311,140100,447325040,15350,15360,15360,15350,3
20250311,140000,447278980,15340,15350,15350,15340,14
20250311,135900,447064200,15360,15350,15360,15350,16
20250311,135800,446818590,15350,15350,15350,15350,0
20250311,135700,446818590,15350,15350,15350,15350,1
20250311,135600,446803240,15350,15350,15350,15350,0
20250311,135500,446803240,15350,15340,15350,15340,21
20250311,135400,446481090,15350,15360,15360,15350,14
20250311,135300,446266150,15350,15350,15350,15350,0
20250311,135200,446266150,15350,15350,15350,15350,0
20250311,135100,446266150,15350,15350,15350,15350,0
20250311,135000,446266150,15350,15350,15350,15350,291
20250311,134900,441799300,15350,15350,15350,15350,191
20250311,134800,438867450,15350,15350,15350,15350,12
20250311,134700,438683250,15370,15370,15370,15370,0
20250311,134600,438683250,15370,15370,15370,15370,0
20250311,134500,438683250,15370,15370,15370,15370,0
20250311,134400,438683250,15370,15370,15370,15370,0
20250311,134300,438683250,15370,15370,15370,15370,0
20250311,134200,438683250,15370,15370,15370,15370,0
20250311,134100,438683250,15370,15370,15370,15370,0
20250311,134000,438683250,15370,15370,15370,15370,0
20250311,133900,438683250,15370,15370,15370,15370,0
20250311,133800,438683250,15370,15370,15370,15370,1
20250311,133700,438667880,15370,15370,15370,15370,5
20250311,133600,438591030,15370,15370,15370,15370,0
20250311,133500,438591030,15370,15370,15370,15370,30
20250311,133400,438129930,15370,15370,15370,15370,0
20250311,133300,438129930,15370,15370,15370,15370,2
20250311,133200,438099190,15370,15370,15370,15370,0
20250311,133100,438099190,15370,15370,15370,15370,18
20250311,133000,437822530,15350,15350,15350,15350,6
20250311,132900,437730430,15350,15350,15350,15350,0
20250311,132800,437730430,15350,15350,15350,15350,0
20250311,132700,437730430,15350,15350,15350,15350,17
20250311,132600,437469480,15320,15320,15320,15320,10
20250311,132500,437316280,15310,15310,15310,15310,12
20250311,132400,437132560,15310,15310,15310,15310,0
20250311,132300,437132560,15310,15310,15310,15310,0
20250311,132200,437132560,15310,15310,15310,15310,0
20250311,132100,437132560,15310,15320,15320,15310,98
20250311,132000,435631900,15320,15320,15320,15320,0
20250311,131900,435631900,15320,15320,15320,15320,0
20250311,131800,435631900,15320,15320,15320,15320,0
20250311,131700,435631900,15320,15290,15320,15290,381
20250311,131600,429795310,15290,15290,15290,15290,0
20250311,131500,429795310,15290,15290,15290,15290,0
20250311,131400,429795310,15290,15290,15290,15290,6
20250311,131300,429703570,15300,15300,15300,15300,102
20250311,131200,428142970,15300,15300,15300,15300,0
20250311,131100,428142970,15300,15300,15300,15300,454
20250311,131000,421196770,15300,15300,15300,15300,82
20250311,130900,419942170,15300,15300,15300,15300,0
20250311,130800,419942170,15300,15300,15300,15300,5
20250311,130700,419865670,15300,15300,15300,15300,0
20250311,130600,419865670,15300,15300,15300,15300,0
20250311,130500,419865670,15300,15300,15300,15300,0
20250311,130400,419865670,15300,15310,15310,15300,387
20250311,130300,413942060,15320,15320,15320,15320,100
20250311,130200,412410060,15310,15310,15310,15310,0
20250311,130100,412410060,15310,15310,15310,15310,0
20250311,130000,412410060,15310,15310,15310,15310,22
20250311,125900,412073240,15320,15320,15320,15320,6
20250311,125800,411981320,15320,15320,15320,15320,15
20250311,125700,411751520,15320,15320,15320,15320,0
20250311,125600,411751520,15320,15320,15320,15320,163
20250311,125500,409254360,15320,15320,15320,15320,1
20250311,125400,409239040,15320,15320,15320,15320,0
20250311,125300,409239040,15320,15320,15320,15320,0
20250311,125200,409239040,15320,15320,15320,15320,0
20250311,125100,409239040,15320,15320,15320,15320,0
20250311,125000,409239040,15320,15320,15320,15320,0
20250311,124900,409239040,15320,15320,15320,15320,0
20250311,124800,409239040,15320,15320,15320,15320,3
20250311,124700,409193080,15310,15310,15310,15310,5
20250311,124600,409116530,15320,15320,15320,15320,0
20250311,124500,409116530,15320,15320,15320,15320,7
20250311,124400,409009290,15330,15350,15350,15330,306
20250311,124300,404314910,15370,15370,15370,15370,0
20250311,124200,404314910,15370,15370,15370,15370,0
20250311,124100,404314910,15370,15370,15370,15370,0
20250311,124000,404314910,15370,15370,15370,15370,15
20250311,123900,404084360,15360,15360,15360,15360,0
20250311,123800,404084360,15360,15350,15360,15350,26
20250311,123700,403685200,15350,15350,15350,15350,0
20250311,123600,403685200,15350,15350,15350,15350,0
20250311,123500,403685200,15350,15350,15350,15350,0
20250311,123400,403685200,15350,15350,15350,15350,0
20250311,123300,403685200,15350,15350,15350,15350,0
20250311,123200,403685200,15350,15350,15350,15350,10
20250311,123100,403531700,15350,15350,15350,15350,52
20250311,123000,402733500,15350,15360,15360,15350,4
20250311,122900,402672080,15380,15380,15380,15380,0
20250311,122800,402672080,15380,15380,15380,15380,0
20250311,122700,402672080,15380,15380,15380,15380,0
20250311,122600,402672080,15380,15380,15380,15380,0
20250311,122500,402672080,15380,15380,15380,15380,0
20250311,122400,402672080,15380,15380,15380,15380,15
20250311,122300,402441380,15370,15370,15370,15370,10
20250311,122200,402287680,15390,15390,15390,15390,0
20250311,122100,402287680,15390,15390,15390,15390,0
20250311,122000,402287680,15390,15390,15390,15390,0
20250311,121900,402287680,15390,15390,15390,15390,6
20250311,121800,402195340,15370,15370,15370,15370,0
20250311,121700,402195340,15370,15370,15370,15370,51
20250311,121600,401411470,15390,15390,15390,15390,1
20250311,121500,401396080,15380,15380,15380,15380,5
20250311,121400,401319180,15380,15380,15380,15380,51
20250311,121300,400534800,15340,15340,15340,15340,0
20250311,121200,400534800,15340,15340,15340,15340,0
20250311,121100,400534800,15340,15340,15340,15340,0
20250311,121000,400534800,15340,15340,15340,15340,0
20250311,120900,400534800,15340,15340,15340,15340,33
20250311,120800,400028580,15340,15340,15340,15340,0
20250311,120700,400028580,15340,15320,15340,15320,297
20250311,120600,395473320,15320,15320,15320,15320,0
20250311,120500,395473320,15320,15320,15320,15320,83
20250311,120400,394201760,15320,15320,15320,15320,0
20250311,120300,394201760,15320,15320,15320,15320,0
20250311,120200,394201760,15320,15320,15320,15320,0
20250311,120100,394201760,15320,15320,15320,15320,0
20250311,120000,394201760,15320,15320,15320,15320,0
20250311,115900,394201760,15320,15320,15320,15320,0
20250311,115800,394201760,15320,15320,15320,15320,0
20250311,115700,394201760,15320,15320,15320,15320,0
20250311,115600,394201760,15320,15320,15320,15320,0
20250311,115500,394201760,15320,15320,15320,15320,1
20250311,115400,394186440,15320,15320,15320,15320,4
20250311,115300,394125160,15320,15320,15320,15320,0
20250311,115200,394125160,15320,15320,15320,15320,0
20250311,115100,394125160,15320,15320,15320,15320,0
20250311,115000,394125160,15320,15320,15320,15320,0
20250311,114900,394125160,15320,15320,15320,15320,0
20250311,114800,394125160,15320,15350,15350,15320,200
20250311,114700,391060830,15350,15350,15350,15350,23
20250311,114600,390707780,15330,15330,15330,15330,0
20250311,114500,390707780,15330,15330,15330,15330,0
20250311,114400,390707780,15330,15330,15330,15330,270
20250311,114300,386568680,15320,15320,15320,15320,0
20250311,114200,386568680,15320,15320,15320,15320,0
20250311,114100,386568680,15320,15320,15320,15320,30
20250311,114000,386109080,15320,15320,15320,15320,5
20250311,113900,386032480,15320,15330,15330,15320,18
20250311,113800,385756550,15340,15340,15340,15340,0
20250311,113700,385756550,15340,15340,15340,15340,0
20250311,113600,385756550,15340,15340,15340,15340,289
20250311,113500,381323290,15380,15380,15380,15380,0
20250311,113400,381323290,15380,15380,15380,15380,0
20250311,113300,381323290,15380,15370,15380,15330,350
20250311,113200,375952980,15360,15360,15360,15360,151
20250311,113100,373633620,15360,15360,15360,15360,180
20250311,113000,370868820,15350,15350,15350,15350,56
20250311,112900,370009220,15350,15340,15350,15340,50
20250311,112800,369242050,15340,15340,15340,15340,20
20250311,112700,368935250,15330,15320,15330,15320,180
20250311,112600,366176670,15320,15320,15320,15320,50
20250311,112500,365410670,15280,15280,15280,15280,100
20250311,112400,363882670,15280,15280,15280,15280,0
20250311,112300,363882670,15280,15280,15280,15280,0
20250311,112200,363882670,15280,15280,15280,15280,0
20250311,112100,363882670,15280,15280,15280,15280,617
20250311,112000,354454910,15280,15280,15280,15280,0
20250311,111900,354454910,15280,15250,15280,15250,1061
20250311,111800,338271000,15220,15220,15220,15220,0
20250311,111700,338271000,15220,15220,15220,15220,0
20250311,111600,338271000,15220,15220,15220,15220,0
20250311,111500,338271000,15220,15220,15220,15220,65
20250311,111400,337281700,15250,15250,15250,15250,75
20250311,111300,336137950,15250,15220,15250,15220,35
20250311,111200,335604350,15240,15210,15240,15210,680
20250311,111100,325258100,15200,15200,15200,15200,2
20250311,111000,325227700,15190,15180,15190,15180,104
20250311,110900,323648440,15180,15190,15190,15180,32
20250311,110800,323162560,15210,15210,15210,15210,0
20250311,110700,323162560,15210,15210,15210,15210,20
20250311,110600,322858360,15210,15200,15250,15200,631
20250311,110500,313261950,15200,15180,15200,15180,62
20250311,110400,312319790,15170,15170,15170,15170,0
20250311,110300,312319790,15170,15170,15170,15170,0
20250311,110200,312319790,15170,15170,15170,15170,66
20250311,110100,311318570,15170,15170,15170,15170,0
20250311,110000,311318570,15170,15170,15170,15170,0
20250311,105900,311318570,15170,15170,15170,15170,0
20250311,105800,311318570,15170,15210,15210,15170,657
20250311,105700,301343820,15210,15210,15210,15210,0
20250311,105600,301343820,15210,15210,15210,15210,0
20250311,105500,301343820,15210,15210,15210,15210,0
20250311,105400,301343820,15210,15210,15210,15210,0
20250311,105300,301343820,15210,15210,15210,15210,0
20250311,105200,301343820,15210,15210,15210,15210,0
20250311,105100,301343820,15210,15210,15210,15210,12
20250311,105000,301161300,15200,15200,15200,15200,0
20250311,104900,301161300,15200,15200,15200,15200,0
20250311,104800,301161300,15200,15200,15200,15200,0
20250311,104700,301161300,15200,15200,15200,15200,0
20250311,104600,301161300,15200,15200,15200,15200,88
20250311,104500,299823700,15180,15190,15190,15180,800
20250311,104400,287677690,15180,15180,15180,15180,0
20250311,104300,287677690,15180,15180,15180,15180,313
20250311,104200,282926350,15180,15180,15180,15180,0
20250311,104100,282926350,15180,15190,15190,15180,80
20250311,104000,281711930,15180,15180,15180,15180,0
20250311,103900,281711930,15180,15190,15190,15180,50
20250311,103800,280952850,15190,15205,15205,15190,10
20250311,103700,280800935,15210,15210,15210,15210,0
20250311,103600,280800935,15210,15210,15210,15210,0
20250311,103500,280800935,15210,15210,15210,15210,0
20250311,103400,280800935,15210,15210,15210,15210,0
20250311,103300,280800935,15210,15220,15220,15210,19
20250311,103200,280511905,15220,15220,15220,15220,0
20250311,103100,280511905,15220,15220,15220,15220,0
20250311,103000,280511905,15220,15220,15220,15220,0
20250311,102900,280511905,15220,15220,15220,15220,1
20250311,102800,280496685,15230,15230,15230,15230,1
20250311,102700,280481455,15200,15200,15200,15200,0
20250311,102600,280481455,15200,15200,15200,15200,0
20250311,102500,280481455,15200,15190,15200,15170,484
20250311,102400,273125045,15180,15180,15180,15180,0
20250311,102300,273125045,15180,15180,15180,15180,274
20250311,102200,268965725,15150,15150,15150,15150,997
20250311,102100,253861175,15150,15150,15150,15150,0
20250311,102000,253861175,15150,15130,15150,15130,426
20250311,101900,247412965,15140,15130,15140,15130,2
20250311,101800,247382695,15130,15130,15130,15130,0
20250311,101700,247382695,15130,15140,15140,15130,32
20250311,101600,246898235,15140,15140,15140,15140,0
20250311,101500,246898235,15140,15130,15140,15130,1043
20250311,101400,231117045,15130,15140,15140,15130,1035
20250311,101300,215447155,15150,15180,15180,15150,599
20250311,101200,206369555,15190,15190,15190,15190,2
20250311,101100,206339175,15180,15180,15180,15180,15
20250311,101000,206111475,15180,15180,15180,15180,48
20250311,100900,205382835,15190,15190,15190,15190,0
20250311,100800,205382835,15190,15150,15190,15150,36
20250311,100700,204836075,15160,15220,15220,15160,3758
20250311,100600,147720405,15230,15230,15230,15230,15
20250311,100500,147491955,15220,15230,15230,15220,150
20250311,100400,145208915,15220,15220,15220,15220,246
20250311,100300,141464795,15240,15240,15240,15230,856
20250311,100200,128423865,15250,15260,15260,15250,330
20250311,100100,123391325,15260,15260,15260,15260,133
20250311,100000,121361745,15270,15280,15280,15270,4
20250311,095900,121300655,15260,15260,15260,15260,4
20250311,095800,121239615,15270,15280,15280,15270,92
20250311,095700,119834755,15270,15280,15280,15270,306
20250311,095600,115162125,15280,15290,15290,15280,682
20250311,095500,104739555,15290,15300,15300,15290,200
20250311,095400,101681525,15300,15310,15310,15300,1013
20250311,095300,86177385,15360,15360,15360,15360,5
20250311,095200,86100585,15360,15360,15360,15360,20
20250311,095100,85793385,15320,15330,15330,15320,344
20250311,095000,80520305,15340,15360,15360,15340,32
20250311,094900,80029135,15390,15390,15390,15390,30
20250311,094800,79567435,15390,15390,15390,15390,0
20250311,094700,79567435,15390,15390,15390,15390,1
20250311,094600,79552045,15390,15350,15390,15350,21
20250311,094500,79228895,15380,15380,15380,15370,102
20250311,094400,77660455,15380,15380,15380,15380,32
20250311,094300,77168295,15370,15370,15370,15370,50
20250311,094200,76399795,15370,15370,15370,15370,90
20250311,094100,75016495,15370,15370,15370,15370,0
20250311,094000,75016495,15370,15360,15370,15360,80
20250311,093900,73787395,15340,15340,15340,15340,75
20250311,093800,72636895,15340,15340,15340,15340,58
20250311,093700,71747175,15340,15340,15340,15340,0
20250311,093600,71747175,15340,15340,15340,15340,0
20250311,093500,71747175,15340,15340,15340,15340,0
20250311,093400,71747175,15340,15340,15340,15340,0
20250311,093300,71747175,15340,15335,15340,15330,22
20250311,093200,71409735,15330,15330,15330,15330,4
20250311,093100,71348415,15300,15300,15300,15300,0
20250311,093000,71348415,15300,15300,15300,15300,0
20250311,092900,71348415,15300,15320,15320,15300,603
20250311,092800,62117855,15320,15350,15350,15320,28
20250311,092700,61688425,15330,15330,15330,15330,5
20250311,092600,61611775,15330,15330,15330,15330,5
20250311,092500,61535125,15310,15310,15310,15310,0
20250311,092400,61535125,15310,15310,15310,15310,0
20250311,092300,61535125,15310,15310,15310,15310,1
20250311,092200,61519815,15310,15310,15310,15310,100
20250311,092100,59988815,15310,15320,15320,15310,402
20250311,092000,53834175,15340,15330,15340,15330,40
20250311,091900,53220675,15330,15330,15330,15330,0
20250311,091800,53220675,15330,15300,15330,15300,18
20250311,091700,52945245,15290,15290,15290,15290,3
20250311,091600,52899375,15270,15280,15280,15270,62
20250311,091500,51952215,15280,15280,15280,15280,0
20250311,091400,51952215,15280,15280,15280,15280,3
20250311,091300,51906375,15280,15280,15280,15280,25
20250311,091200,51524375,15260,15260,15260,15260,12
20250311,091100,51341255,15260,15260,15260,15260,53
20250311,091000,50532475,15260,15260,15260,15260,51
20250311,090900,49754215,15260,15260,15260,15260,1
20250311,090800,49738955,15250,15250,15250,15250,128
20250311,090700,47786955,15250,15260,15260,15250,100
20250311,090600,46261945,15240,15310,15310,15240,1280
20250311,090500,26741195,15320,15320,15320,15320,359
20250311,090400,21241315,15310,15300,15315,15300,21
20250311,090300,20919930,15300,15330,15330,15280,327
20250311,090200,15920380,15330,15330,15330,15250,711
20250311,090100,5074330,15330,15330,15330,15250,202
20250311,090000,1984060,15330,15440,15440,15330,129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192700 598009600 15560 15560 15560 15560 1281
3 20250311 192600 598009600 15560 15560 15560 15560 0
4 20250311 192500 598009600 15560 15560 15560 15560 0
5 20250311 192400 598009600 15560 15560 15560 15560 0
6 20250311 192300 598009600 15560 15560 15560 15560 0
7 20250311 192200 598009600 15560 15560 15560 15560 0
8 20250311 192100 598009600 15560 15560 15560 15560 0
9 20250311 192000 598009600 15560 15560 15560 15560 0
10 20250311 191900 598009600 15560 15560 15560 15560 0
11 20250311 191800 598009600 15560 15560 15560 15560 0
12 20250311 191700 598009600 15560 15560 15560 15560 0
13 20250311 191600 598009600 15560 15560 15560 15560 0
14 20250311 191500 598009600 15560 15560 15560 15560 0
15 20250311 191400 598009600 15560 15560 15560 15560 0
16 20250311 191300 598009600 15560 15560 15560 15560 0
17 20250311 191200 598009600 15560 15560 15560 15560 0
18 20250311 191100 598009600 15560 15560 15560 15560 0
19 20250311 191000 598009600 15560 15560 15560 15560 0
20 20250311 190900 598009600 15560 15560 15560 15560 0
21 20250311 190800 598009600 15560 15560 15560 15560 0
22 20250311 190700 598009600 15560 15560 15560 15560 0
23 20250311 190600 598009600 15560 15560 15560 15560 0
24 20250311 190500 598009600 15560 15560 15560 15560 0
25 20250311 190400 598009600 15560 15560 15560 15560 0
26 20250311 190300 598009600 15560 15560 15560 15560 0
27 20250311 190200 598009600 15560 15560 15560 15560 0
28 20250311 190100 598009600 15560 15560 15560 15560 0
29 20250311 190000 598009600 15560 15560 15560 15560 0
30 20250311 185900 598009600 15560 15560 15560 15560 0
31 20250311 185800 598009600 15560 15560 15560 15560 0
32 20250311 185700 598009600 15560 15560 15560 15560 1281
33 20250311 185600 598009600 15560 15560 15560 15560 0
34 20250311 185500 598009600 15560 15560 15560 15560 0
35 20250311 185400 598009600 15560 15560 15560 15560 0
36 20250311 185300 598009600 15560 15560 15560 15560 0
37 20250311 185200 598009600 15560 15560 15560 15560 0
38 20250311 185100 598009600 15560 15560 15560 15560 0
39 20250311 185000 598009600 15560 15560 15560 15560 0
40 20250311 184900 598009600 15560 15560 15560 15560 0
41 20250311 184800 598009600 15560 15560 15560 15560 0
42 20250311 184700 598009600 15560 15560 15560 15560 0
43 20250311 184600 598009600 15560 15560 15560 15560 0
44 20250311 184500 598009600 15560 15560 15560 15560 0
45 20250311 184400 598009600 15560 15560 15560 15560 0
46 20250311 184300 598009600 15560 15560 15560 15560 0
47 20250311 184200 598009600 15560 15560 15560 15560 0
48 20250311 184100 598009600 15560 15560 15560 15560 0
49 20250311 184000 598009600 15560 15560 15560 15560 0
50 20250311 183900 598009600 15560 15560 15560 15560 0
51 20250311 183800 598009600 15560 15560 15560 15560 0
52 20250311 183700 598009600 15560 15560 15560 15560 0
53 20250311 183600 598009600 15560 15560 15560 15560 0
54 20250311 183500 598009600 15560 15560 15560 15560 0
55 20250311 183400 598009600 15560 15560 15560 15560 0
56 20250311 183300 598009600 15560 15560 15560 15560 0
57 20250311 183200 598009600 15560 15560 15560 15560 0
58 20250311 183100 598009600 15560 15560 15560 15560 0
59 20250311 183000 598009600 15560 15560 15560 15560 0
60 20250311 182900 598009600 15560 15560 15560 15560 0
61 20250311 182800 598009600 15560 15560 15560 15560 0
62 20250311 182700 598009600 15560 15560 15560 15560 1281
63 20250311 182600 598009600 15560 15560 15560 15560 0
64 20250311 182500 598009600 15560 15560 15560 15560 0
65 20250311 182400 598009600 15560 15560 15560 15560 0
66 20250311 182300 598009600 15560 15560 15560 15560 0
67 20250311 182200 598009600 15560 15560 15560 15560 0
68 20250311 182100 598009600 15560 15560 15560 15560 0
69 20250311 182000 598009600 15560 15560 15560 15560 0
70 20250311 181900 598009600 15560 15560 15560 15560 0
71 20250311 181800 598009600 15560 15560 15560 15560 0
72 20250311 181700 598009600 15560 15560 15560 15560 0
73 20250311 181600 598009600 15560 15560 15560 15560 0
74 20250311 181500 598009600 15560 15560 15560 15560 0
75 20250311 181400 598009600 15560 15560 15560 15560 0
76 20250311 181300 598009600 15560 15560 15560 15560 0
77 20250311 181200 598009600 15560 15560 15560 15560 0
78 20250311 181100 598009600 15560 15560 15560 15560 0
79 20250311 181000 598009600 15560 15560 15560 15560 0
80 20250311 180900 598009600 15560 15560 15560 15560 0
81 20250311 180800 598009600 15560 15560 15560 15560 0
82 20250311 180700 598009600 15560 15560 15560 15560 0
83 20250311 180600 598009600 15560 15560 15560 15560 0
84 20250311 180500 598009600 15560 15560 15560 15560 0
85 20250311 180400 598009600 15560 15560 15560 15560 0
86 20250311 180300 598009600 15560 15560 15560 15560 0
87 20250311 180200 598009600 15560 15560 15560 15560 0
88 20250311 180100 598009600 15560 15560 15560 15560 0
89 20250311 180000 598009600 15560 15560 15560 15560 0
90 20250311 175900 598009600 15560 15560 15560 15560 0
91 20250311 175800 598009600 15560 15560 15560 15560 0
92 20250311 175700 598009600 15560 15560 15560 15560 1281
93 20250311 175600 598009600 15560 15560 15560 15560 0
94 20250311 175500 598009600 15560 15560 15560 15560 0
95 20250311 175400 598009600 15560 15560 15560 15560 0
96 20250311 175300 598009600 15560 15560 15560 15560 0
97 20250311 175200 598009600 15560 15560 15560 15560 0
98 20250311 175100 598009600 15560 15560 15560 15560 0
99 20250311 175000 598009600 15560 15560 15560 15560 0
100 20250311 174900 598009600 15560 15560 15560 15560 0
101 20250311 174800 598009600 15560 15560 15560 15560 0
102 20250311 174700 598009600 15560 15560 15560 15560 0
103 20250311 174600 598009600 15560 15560 15560 15560 0
104 20250311 174500 598009600 15560 15560 15560 15560 0
105 20250311 174400 598009600 15560 15560 15560 15560 0
106 20250311 174300 598009600 15560 15560 15560 15560 0
107 20250311 174200 598009600 15560 15560 15560 15560 0
108 20250311 174100 598009600 15560 15560 15560 15560 0
109 20250311 174000 598009600 15560 15560 15560 15560 0
110 20250311 173900 598009600 15560 15560 15560 15560 0
111 20250311 173800 598009600 15560 15560 15560 15560 0
112 20250311 173700 598009600 15560 15560 15560 15560 0
113 20250311 173600 598009600 15560 15560 15560 15560 0
114 20250311 173500 598009600 15560 15560 15560 15560 0
115 20250311 173400 598009600 15560 15560 15560 15560 0
116 20250311 173300 598009600 15560 15560 15560 15560 0
117 20250311 173200 598009600 15560 15560 15560 15560 0
118 20250311 173100 598009600 15560 15560 15560 15560 0
119 20250311 173000 598009600 15560 15560 15560 15560 0
120 20250311 172900 598009600 15560 15560 15560 15560 0
121 20250311 172800 598009600 15560 15560 15560 15560 0
122 20250311 172700 598009600 15560 15560 15560 15560 1281
123 20250311 172600 598009600 15560 15560 15560 15560 0
124 20250311 172500 598009600 15560 15560 15560 15560 0
125 20250311 172400 598009600 15560 15560 15560 15560 0
126 20250311 172300 598009600 15560 15560 15560 15560 0
127 20250311 172200 598009600 15560 15560 15560 15560 0
128 20250311 172100 598009600 15560 15560 15560 15560 0
129 20250311 172000 598009600 15560 15560 15560 15560 0
130 20250311 171900 598009600 15560 15560 15560 15560 0
131 20250311 171800 598009600 15560 15560 15560 15560 0
132 20250311 171700 598009600 15560 15560 15560 15560 0
133 20250311 171600 598009600 15560 15560 15560 15560 0
134 20250311 171500 598009600 15560 15560 15560 15560 0
135 20250311 171400 598009600 15560 15560 15560 15560 0
136 20250311 171300 598009600 15560 15560 15560 15560 0
137 20250311 171200 598009600 15560 15560 15560 15560 0
138 20250311 171100 598009600 15560 15560 15560 15560 0
139 20250311 171000 598009600 15560 15560 15560 15560 0
140 20250311 170900 598009600 15560 15560 15560 15560 0
141 20250311 170800 598009600 15560 15560 15560 15560 0
142 20250311 170700 598009600 15560 15560 15560 15560 0
143 20250311 170600 598009600 15560 15560 15560 15560 0
144 20250311 170500 598009600 15560 15560 15560 15560 0
145 20250311 170400 598009600 15560 15560 15560 15560 0
146 20250311 170300 598009600 15560 15560 15560 15560 0
147 20250311 170200 598009600 15560 15560 15560 15560 0
148 20250311 170100 598009600 15560 15560 15560 15560 0
149 20250311 170000 598009600 15560 15560 15560 15560 0
150 20250311 165900 598009600 15560 15560 15560 15560 0
151 20250311 165800 598009600 15560 15560 15560 15560 0
152 20250311 165700 598009600 15560 15560 15560 15560 1281
153 20250311 165600 598009600 15560 15560 15560 15560 0
154 20250311 165500 598009600 15560 15560 15560 15560 0
155 20250311 165400 598009600 15560 15560 15560 15560 0
156 20250311 165300 598009600 15560 15560 15560 15560 0
157 20250311 165200 598009600 15560 15560 15560 15560 0
158 20250311 165100 598009600 15560 15560 15560 15560 0
159 20250311 165000 598009600 15560 15560 15560 15560 0
160 20250311 164900 598009600 15560 15560 15560 15560 0
161 20250311 164800 598009600 15560 15560 15560 15560 0
162 20250311 164700 598009600 15560 15560 15560 15560 0
163 20250311 164600 598009600 15560 15560 15560 15560 0
164 20250311 164500 598009600 15560 15560 15560 15560 0
165 20250311 164400 598009600 15560 15560 15560 15560 0
166 20250311 164300 598009600 15560 15560 15560 15560 0
167 20250311 164200 598009600 15560 15560 15560 15560 0
168 20250311 164100 598009600 15560 15560 15560 15560 0
169 20250311 164000 598009600 15560 15560 15560 15560 0
170 20250311 163900 598009600 15560 15560 15560 15560 0
171 20250311 163800 598009600 15560 15560 15560 15560 0
172 20250311 163700 598009600 15560 15560 15560 15560 0
173 20250311 163600 598009600 15560 15560 15560 15560 0
174 20250311 163500 598009600 15560 15560 15560 15560 0
175 20250311 163400 598009600 15560 15560 15560 15560 0
176 20250311 163300 598009600 15560 15560 15560 15560 0
177 20250311 163200 598009600 15560 15560 15560 15560 0
178 20250311 163100 598009600 15560 15560 15560 15560 0
179 20250311 163000 598009600 15560 15560 15560 15560 0
180 20250311 162900 598009600 15560 15560 15560 15560 0
181 20250311 162800 598009600 15560 15560 15560 15560 0
182 20250311 162700 598009600 15560 15560 15560 15560 1281
183 20250311 162600 598009600 15560 15560 15560 15560 0
184 20250311 162500 598009600 15560 15560 15560 15560 0
185 20250311 162400 598009600 15560 15560 15560 15560 0
186 20250311 162300 598009600 15560 15560 15560 15560 0
187 20250311 162200 598009600 15560 15560 15560 15560 0
188 20250311 162100 598009600 15560 15560 15560 15560 0
189 20250311 162000 598009600 15560 15560 15560 15560 0
190 20250311 161900 598009600 15560 15560 15560 15560 0
191 20250311 161800 598009600 15560 15560 15560 15560 0
192 20250311 161700 598009600 15560 15560 15560 15560 0
193 20250311 161600 598009600 15560 15560 15560 15560 0
194 20250311 161500 598009600 15560 15560 15560 15560 0
195 20250311 161400 598009600 15560 15560 15560 15560 0
196 20250311 161300 598009600 15560 15560 15560 15560 0
197 20250311 161200 598009600 15560 15560 15560 15560 0
198 20250311 161100 598009600 15560 15560 15560 15560 0
199 20250311 161000 598009600 15560 15560 15560 15560 0
200 20250311 160900 598009600 15560 15560 15560 15560 0
201 20250311 160800 598009600 15560 15560 15560 15560 0
202 20250311 160700 598009600 15560 15560 15560 15560 0
203 20250311 160600 598009600 15560 15560 15560 15560 0
204 20250311 160500 598009600 15560 15560 15560 15560 0
205 20250311 160400 598009600 15560 15560 15560 15560 0
206 20250311 160300 598009600 15560 15560 15560 15560 0
207 20250311 160200 598009600 15560 15560 15560 15560 0
208 20250311 160100 598009600 15560 15560 15560 15560 0
209 20250311 160000 598009600 15560 15560 15560 15560 0
210 20250311 155900 598009600 15560 15560 15560 15560 0
211 20250311 155800 598009600 15560 15560 15560 15560 0
212 20250311 155700 598009600 15560 15560 15560 15560 1281
213 20250311 155600 598009600 15560 15560 15560 15560 0
214 20250311 155500 598009600 15560 15560 15560 15560 0
215 20250311 155400 598009600 15560 15560 15560 15560 0
216 20250311 155300 598009600 15560 15560 15560 15560 0
217 20250311 155200 598009600 15560 15560 15560 15560 0
218 20250311 155100 598009600 15560 15560 15560 15560 0
219 20250311 155000 598009600 15560 15560 15560 15560 0
220 20250311 154900 598009600 15560 15560 15560 15560 0
221 20250311 154800 598009600 15560 15560 15560 15560 0
222 20250311 154700 598009600 15560 15560 15560 15560 0
223 20250311 154600 598009600 15560 15560 15560 15560 0
224 20250311 154500 598009600 15560 15560 15560 15560 0
225 20250311 154400 598009600 15560 15560 15560 15560 0
226 20250311 154300 598009600 15560 15560 15560 15560 0
227 20250311 154200 598009600 15560 15560 15560 15560 0
228 20250311 154100 598009600 15560 15560 15560 15560 0
229 20250311 154000 598009600 15560 15560 15560 15560 0
230 20250311 153900 598009600 15560 15560 15560 15560 0
231 20250311 153800 598009600 15560 15560 15560 15560 0
232 20250311 153700 598009600 15560 15560 15560 15560 0
233 20250311 153600 598009600 15560 15560 15560 15560 0
234 20250311 153500 598009600 15560 15560 15560 15560 0
235 20250311 153400 598009600 15560 15560 15560 15560 0
236 20250311 153300 598009600 15560 15560 15560 15560 0
237 20250311 153200 598009600 15560 15560 15560 15560 0
238 20250311 153100 598009600 15560 15560 15560 15560 0
239 20250311 153000 598009600 15560 15560 15560 15560 1281
240 20250311 152900 578077240 15570 15570 15570 15570 0
241 20250311 152800 578077240 15570 15570 15570 15570 0
242 20250311 152700 578077240 15570 15570 15570 15570 0
243 20250311 152600 578077240 15570 15570 15570 15570 0
244 20250311 152500 578077240 15570 15570 15570 15570 0
245 20250311 152400 578077240 15570 15570 15570 15570 0
246 20250311 152300 578077240 15570 15570 15570 15570 0
247 20250311 152200 578077240 15570 15570 15570 15570 0
248 20250311 152100 578077240 15570 15570 15570 15570 0
249 20250311 152000 578077240 15570 15570 15570 15570 0
250 20250311 151900 578077240 15570 15460 15570 15440 1118
251 20250311 151800 560716500 15500 15500 15500 15500 149
252 20250311 151700 558407000 15500 15500 15500 15460 291
253 20250311 151600 553902140 15460 15500 15500 15460 261
254 20250311 151500 549866930 15500 15500 15500 15500 101
255 20250311 151400 548301430 15500 15500 15500 15500 0
256 20250311 151300 548301430 15500 15500 15500 15500 0
257 20250311 151200 548301430 15500 15560 15560 15500 753
258 20250311 151100 536612860 15560 15560 15560 15560 60
259 20250311 151000 535679260 15560 15540 15570 15540 240
260 20250311 150900 531945110 15540 15540 15540 15540 73
261 20250311 150800 530810690 15550 15550 15550 15550 0
262 20250311 150700 530810690 15550 15550 15550 15550 180
263 20250311 150600 528011690 15510 15510 15510 15510 45
264 20250311 150500 527313740 15520 15520 15520 15520 130
265 20250311 150400 525296140 15570 15560 15570 15560 50
266 20250311 150300 524517940 15570 15540 15570 15540 100
267 20250311 150200 522962140 15540 15510 15540 15500 100
268 20250311 150100 521410770 15520 15550 15550 15520 236
269 20250311 150000 517741380 15520 15520 15520 15520 53
270 20250311 145900 516918820 15560 15510 15560 15510 100
271 20250311 145800 515364660 15510 15510 15510 15510 11
272 20250311 145700 515194050 15510 15510 15510 15510 200
273 20250311 145600 512092050 15510 15510 15510 15510 0
274 20250311 145500 512092050 15510 15510 15510 15510 0
275 20250311 145400 512092050 15510 15510 15510 15510 0
276 20250311 145300 512092050 15510 15500 15510 15500 125
277 20250311 145200 510153650 15520 15520 15520 15520 0
278 20250311 145100 510153650 15520 15520 15520 15520 51
279 20250311 145000 509362130 15500 15500 15500 15500 7
280 20250311 144900 509253630 15540 15540 15540 15540 38
281 20250311 144800 508663110 15540 15530 15540 15530 220
282 20250311 144700 505245810 15530 15530 15530 15530 12
283 20250311 144600 505059450 15530 15530 15530 15530 0
284 20250311 144500 505059450 15530 15510 15530 15500 250
285 20250311 144400 501181790 15510 15550 15550 15510 349
286 20250311 144300 495766570 15520 15520 15520 15520 258
287 20250311 144200 491762410 15540 15520 15600 15500 359
288 20250311 144100 486182060 15510 15480 15510 15480 266
289 20250311 144000 482061510 15500 15460 15500 15460 147
290 20250311 143900 479784850 15450 15410 15450 15410 570
291 20250311 143800 470985190 15420 15390 15420 15390 17
292 20250311 143700 470723110 15420 15420 15420 15420 0
293 20250311 143600 470723110 15420 15420 15420 15420 0
294 20250311 143500 470723110 15420 15420 15420 15420 1
295 20250311 143400 470707690 15420 15420 15420 15420 0
296 20250311 143300 470707690 15420 15420 15420 15420 20
297 20250311 143200 470399290 15420 15420 15420 15420 30
298 20250311 143100 469936690 15380 15400 15400 15380 12
299 20250311 143000 469752010 15410 15410 15410 15410 1
300 20250311 142900 469736600 15410 15410 15410 15410 0
301 20250311 142800 469736600 15410 15410 15410 15410 0
302 20250311 142700 469736600 15410 15410 15410 15410 0
303 20250311 142600 469736600 15410 15430 15430 15410 36
304 20250311 142500 469181370 15430 15430 15430 15430 10
305 20250311 142400 469027070 15430 15440 15440 15430 36
306 20250311 142300 468471380 15440 15440 15440 15440 30
307 20250311 142200 468008180 15440 15440 15440 15440 3
308 20250311 142100 467961860 15400 15400 15400 15400 0
309 20250311 142000 467961860 15400 15400 15400 15400 6
310 20250311 141900 467869460 15440 15440 15440 15440 30
311 20250311 141800 467406260 15440 15420 15440 15420 397
312 20250311 141700 461284070 15420 15420 15420 15420 50
313 20250311 141600 460513070 15400 15370 15400 15370 235
314 20250311 141500 456896620 15360 15360 15360 15360 0
315 20250311 141400 456896620 15360 15330 15360 15330 562
316 20250311 141300 448275260 15330 15330 15330 15330 5
317 20250311 141200 448198610 15330 15330 15330 15330 10
318 20250311 141100 448045310 15320 15320 15320 15320 12
319 20250311 141000 447861470 15320 15320 15320 15320 0
320 20250311 140900 447861470 15320 15320 15320 15320 0
321 20250311 140800 447861470 15320 15320 15320 15320 0
322 20250311 140700 447861470 15320 15320 15320 15320 0
323 20250311 140600 447861470 15320 15320 15320 15320 20
324 20250311 140500 447555070 15350 15350 15350 15350 3
325 20250311 140400 447509020 15320 15340 15340 15320 12
326 20250311 140300 447325040 15350 15350 15350 15350 0
327 20250311 140200 447325040 15350 15350 15350 15350 0
328 20250311 140100 447325040 15350 15360 15360 15350 3
329 20250311 140000 447278980 15340 15350 15350 15340 14
330 20250311 135900 447064200 15360 15350 15360 15350 16
331 20250311 135800 446818590 15350 15350 15350 15350 0
332 20250311 135700 446818590 15350 15350 15350 15350 1
333 20250311 135600 446803240 15350 15350 15350 15350 0
334 20250311 135500 446803240 15350 15340 15350 15340 21
335 20250311 135400 446481090 15350 15360 15360 15350 14
336 20250311 135300 446266150 15350 15350 15350 15350 0
337 20250311 135200 446266150 15350 15350 15350 15350 0
338 20250311 135100 446266150 15350 15350 15350 15350 0
339 20250311 135000 446266150 15350 15350 15350 15350 291
340 20250311 134900 441799300 15350 15350 15350 15350 191
341 20250311 134800 438867450 15350 15350 15350 15350 12
342 20250311 134700 438683250 15370 15370 15370 15370 0
343 20250311 134600 438683250 15370 15370 15370 15370 0
344 20250311 134500 438683250 15370 15370 15370 15370 0
345 20250311 134400 438683250 15370 15370 15370 15370 0
346 20250311 134300 438683250 15370 15370 15370 15370 0
347 20250311 134200 438683250 15370 15370 15370 15370 0
348 20250311 134100 438683250 15370 15370 15370 15370 0
349 20250311 134000 438683250 15370 15370 15370 15370 0
350 20250311 133900 438683250 15370 15370 15370 15370 0
351 20250311 133800 438683250 15370 15370 15370 15370 1
352 20250311 133700 438667880 15370 15370 15370 15370 5
353 20250311 133600 438591030 15370 15370 15370 15370 0
354 20250311 133500 438591030 15370 15370 15370 15370 30
355 20250311 133400 438129930 15370 15370 15370 15370 0
356 20250311 133300 438129930 15370 15370 15370 15370 2
357 20250311 133200 438099190 15370 15370 15370 15370 0
358 20250311 133100 438099190 15370 15370 15370 15370 18
359 20250311 133000 437822530 15350 15350 15350 15350 6
360 20250311 132900 437730430 15350 15350 15350 15350 0
361 20250311 132800 437730430 15350 15350 15350 15350 0
362 20250311 132700 437730430 15350 15350 15350 15350 17
363 20250311 132600 437469480 15320 15320 15320 15320 10
364 20250311 132500 437316280 15310 15310 15310 15310 12
365 20250311 132400 437132560 15310 15310 15310 15310 0
366 20250311 132300 437132560 15310 15310 15310 15310 0
367 20250311 132200 437132560 15310 15310 15310 15310 0
368 20250311 132100 437132560 15310 15320 15320 15310 98
369 20250311 132000 435631900 15320 15320 15320 15320 0
370 20250311 131900 435631900 15320 15320 15320 15320 0
371 20250311 131800 435631900 15320 15320 15320 15320 0
372 20250311 131700 435631900 15320 15290 15320 15290 381
373 20250311 131600 429795310 15290 15290 15290 15290 0
374 20250311 131500 429795310 15290 15290 15290 15290 0
375 20250311 131400 429795310 15290 15290 15290 15290 6
376 20250311 131300 429703570 15300 15300 15300 15300 102
377 20250311 131200 428142970 15300 15300 15300 15300 0
378 20250311 131100 428142970 15300 15300 15300 15300 454
379 20250311 131000 421196770 15300 15300 15300 15300 82
380 20250311 130900 419942170 15300 15300 15300 15300 0
381 20250311 130800 419942170 15300 15300 15300 15300 5
382 20250311 130700 419865670 15300 15300 15300 15300 0
383 20250311 130600 419865670 15300 15300 15300 15300 0
384 20250311 130500 419865670 15300 15300 15300 15300 0
385 20250311 130400 419865670 15300 15310 15310 15300 387
386 20250311 130300 413942060 15320 15320 15320 15320 100
387 20250311 130200 412410060 15310 15310 15310 15310 0
388 20250311 130100 412410060 15310 15310 15310 15310 0
389 20250311 130000 412410060 15310 15310 15310 15310 22
390 20250311 125900 412073240 15320 15320 15320 15320 6
391 20250311 125800 411981320 15320 15320 15320 15320 15
392 20250311 125700 411751520 15320 15320 15320 15320 0
393 20250311 125600 411751520 15320 15320 15320 15320 163
394 20250311 125500 409254360 15320 15320 15320 15320 1
395 20250311 125400 409239040 15320 15320 15320 15320 0
396 20250311 125300 409239040 15320 15320 15320 15320 0
397 20250311 125200 409239040 15320 15320 15320 15320 0
398 20250311 125100 409239040 15320 15320 15320 15320 0
399 20250311 125000 409239040 15320 15320 15320 15320 0
400 20250311 124900 409239040 15320 15320 15320 15320 0
401 20250311 124800 409239040 15320 15320 15320 15320 3
402 20250311 124700 409193080 15310 15310 15310 15310 5
403 20250311 124600 409116530 15320 15320 15320 15320 0
404 20250311 124500 409116530 15320 15320 15320 15320 7
405 20250311 124400 409009290 15330 15350 15350 15330 306
406 20250311 124300 404314910 15370 15370 15370 15370 0
407 20250311 124200 404314910 15370 15370 15370 15370 0
408 20250311 124100 404314910 15370 15370 15370 15370 0
409 20250311 124000 404314910 15370 15370 15370 15370 15
410 20250311 123900 404084360 15360 15360 15360 15360 0
411 20250311 123800 404084360 15360 15350 15360 15350 26
412 20250311 123700 403685200 15350 15350 15350 15350 0
413 20250311 123600 403685200 15350 15350 15350 15350 0
414 20250311 123500 403685200 15350 15350 15350 15350 0
415 20250311 123400 403685200 15350 15350 15350 15350 0
416 20250311 123300 403685200 15350 15350 15350 15350 0
417 20250311 123200 403685200 15350 15350 15350 15350 10
418 20250311 123100 403531700 15350 15350 15350 15350 52
419 20250311 123000 402733500 15350 15360 15360 15350 4
420 20250311 122900 402672080 15380 15380 15380 15380 0
421 20250311 122800 402672080 15380 15380 15380 15380 0
422 20250311 122700 402672080 15380 15380 15380 15380 0
423 20250311 122600 402672080 15380 15380 15380 15380 0
424 20250311 122500 402672080 15380 15380 15380 15380 0
425 20250311 122400 402672080 15380 15380 15380 15380 15
426 20250311 122300 402441380 15370 15370 15370 15370 10
427 20250311 122200 402287680 15390 15390 15390 15390 0
428 20250311 122100 402287680 15390 15390 15390 15390 0
429 20250311 122000 402287680 15390 15390 15390 15390 0
430 20250311 121900 402287680 15390 15390 15390 15390 6
431 20250311 121800 402195340 15370 15370 15370 15370 0
432 20250311 121700 402195340 15370 15370 15370 15370 51
433 20250311 121600 401411470 15390 15390 15390 15390 1
434 20250311 121500 401396080 15380 15380 15380 15380 5
435 20250311 121400 401319180 15380 15380 15380 15380 51
436 20250311 121300 400534800 15340 15340 15340 15340 0
437 20250311 121200 400534800 15340 15340 15340 15340 0
438 20250311 121100 400534800 15340 15340 15340 15340 0
439 20250311 121000 400534800 15340 15340 15340 15340 0
440 20250311 120900 400534800 15340 15340 15340 15340 33
441 20250311 120800 400028580 15340 15340 15340 15340 0
442 20250311 120700 400028580 15340 15320 15340 15320 297
443 20250311 120600 395473320 15320 15320 15320 15320 0
444 20250311 120500 395473320 15320 15320 15320 15320 83
445 20250311 120400 394201760 15320 15320 15320 15320 0
446 20250311 120300 394201760 15320 15320 15320 15320 0
447 20250311 120200 394201760 15320 15320 15320 15320 0
448 20250311 120100 394201760 15320 15320 15320 15320 0
449 20250311 120000 394201760 15320 15320 15320 15320 0
450 20250311 115900 394201760 15320 15320 15320 15320 0
451 20250311 115800 394201760 15320 15320 15320 15320 0
452 20250311 115700 394201760 15320 15320 15320 15320 0
453 20250311 115600 394201760 15320 15320 15320 15320 0
454 20250311 115500 394201760 15320 15320 15320 15320 1
455 20250311 115400 394186440 15320 15320 15320 15320 4
456 20250311 115300 394125160 15320 15320 15320 15320 0
457 20250311 115200 394125160 15320 15320 15320 15320 0
458 20250311 115100 394125160 15320 15320 15320 15320 0
459 20250311 115000 394125160 15320 15320 15320 15320 0
460 20250311 114900 394125160 15320 15320 15320 15320 0
461 20250311 114800 394125160 15320 15350 15350 15320 200
462 20250311 114700 391060830 15350 15350 15350 15350 23
463 20250311 114600 390707780 15330 15330 15330 15330 0
464 20250311 114500 390707780 15330 15330 15330 15330 0
465 20250311 114400 390707780 15330 15330 15330 15330 270
466 20250311 114300 386568680 15320 15320 15320 15320 0
467 20250311 114200 386568680 15320 15320 15320 15320 0
468 20250311 114100 386568680 15320 15320 15320 15320 30
469 20250311 114000 386109080 15320 15320 15320 15320 5
470 20250311 113900 386032480 15320 15330 15330 15320 18
471 20250311 113800 385756550 15340 15340 15340 15340 0
472 20250311 113700 385756550 15340 15340 15340 15340 0
473 20250311 113600 385756550 15340 15340 15340 15340 289
474 20250311 113500 381323290 15380 15380 15380 15380 0
475 20250311 113400 381323290 15380 15380 15380 15380 0
476 20250311 113300 381323290 15380 15370 15380 15330 350
477 20250311 113200 375952980 15360 15360 15360 15360 151
478 20250311 113100 373633620 15360 15360 15360 15360 180
479 20250311 113000 370868820 15350 15350 15350 15350 56
480 20250311 112900 370009220 15350 15340 15350 15340 50
481 20250311 112800 369242050 15340 15340 15340 15340 20
482 20250311 112700 368935250 15330 15320 15330 15320 180
483 20250311 112600 366176670 15320 15320 15320 15320 50
484 20250311 112500 365410670 15280 15280 15280 15280 100
485 20250311 112400 363882670 15280 15280 15280 15280 0
486 20250311 112300 363882670 15280 15280 15280 15280 0
487 20250311 112200 363882670 15280 15280 15280 15280 0
488 20250311 112100 363882670 15280 15280 15280 15280 617
489 20250311 112000 354454910 15280 15280 15280 15280 0
490 20250311 111900 354454910 15280 15250 15280 15250 1061
491 20250311 111800 338271000 15220 15220 15220 15220 0
492 20250311 111700 338271000 15220 15220 15220 15220 0
493 20250311 111600 338271000 15220 15220 15220 15220 0
494 20250311 111500 338271000 15220 15220 15220 15220 65
495 20250311 111400 337281700 15250 15250 15250 15250 75
496 20250311 111300 336137950 15250 15220 15250 15220 35
497 20250311 111200 335604350 15240 15210 15240 15210 680
498 20250311 111100 325258100 15200 15200 15200 15200 2
499 20250311 111000 325227700 15190 15180 15190 15180 104
500 20250311 110900 323648440 15180 15190 15190 15180 32
501 20250311 110800 323162560 15210 15210 15210 15210 0
502 20250311 110700 323162560 15210 15210 15210 15210 20
503 20250311 110600 322858360 15210 15200 15250 15200 631
504 20250311 110500 313261950 15200 15180 15200 15180 62
505 20250311 110400 312319790 15170 15170 15170 15170 0
506 20250311 110300 312319790 15170 15170 15170 15170 0
507 20250311 110200 312319790 15170 15170 15170 15170 66
508 20250311 110100 311318570 15170 15170 15170 15170 0
509 20250311 110000 311318570 15170 15170 15170 15170 0
510 20250311 105900 311318570 15170 15170 15170 15170 0
511 20250311 105800 311318570 15170 15210 15210 15170 657
512 20250311 105700 301343820 15210 15210 15210 15210 0
513 20250311 105600 301343820 15210 15210 15210 15210 0
514 20250311 105500 301343820 15210 15210 15210 15210 0
515 20250311 105400 301343820 15210 15210 15210 15210 0
516 20250311 105300 301343820 15210 15210 15210 15210 0
517 20250311 105200 301343820 15210 15210 15210 15210 0
518 20250311 105100 301343820 15210 15210 15210 15210 12
519 20250311 105000 301161300 15200 15200 15200 15200 0
520 20250311 104900 301161300 15200 15200 15200 15200 0
521 20250311 104800 301161300 15200 15200 15200 15200 0
522 20250311 104700 301161300 15200 15200 15200 15200 0
523 20250311 104600 301161300 15200 15200 15200 15200 88
524 20250311 104500 299823700 15180 15190 15190 15180 800
525 20250311 104400 287677690 15180 15180 15180 15180 0
526 20250311 104300 287677690 15180 15180 15180 15180 313
527 20250311 104200 282926350 15180 15180 15180 15180 0
528 20250311 104100 282926350 15180 15190 15190 15180 80
529 20250311 104000 281711930 15180 15180 15180 15180 0
530 20250311 103900 281711930 15180 15190 15190 15180 50
531 20250311 103800 280952850 15190 15205 15205 15190 10
532 20250311 103700 280800935 15210 15210 15210 15210 0
533 20250311 103600 280800935 15210 15210 15210 15210 0
534 20250311 103500 280800935 15210 15210 15210 15210 0
535 20250311 103400 280800935 15210 15210 15210 15210 0
536 20250311 103300 280800935 15210 15220 15220 15210 19
537 20250311 103200 280511905 15220 15220 15220 15220 0
538 20250311 103100 280511905 15220 15220 15220 15220 0
539 20250311 103000 280511905 15220 15220 15220 15220 0
540 20250311 102900 280511905 15220 15220 15220 15220 1
541 20250311 102800 280496685 15230 15230 15230 15230 1
542 20250311 102700 280481455 15200 15200 15200 15200 0
543 20250311 102600 280481455 15200 15200 15200 15200 0
544 20250311 102500 280481455 15200 15190 15200 15170 484
545 20250311 102400 273125045 15180 15180 15180 15180 0
546 20250311 102300 273125045 15180 15180 15180 15180 274
547 20250311 102200 268965725 15150 15150 15150 15150 997
548 20250311 102100 253861175 15150 15150 15150 15150 0
549 20250311 102000 253861175 15150 15130 15150 15130 426
550 20250311 101900 247412965 15140 15130 15140 15130 2
551 20250311 101800 247382695 15130 15130 15130 15130 0
552 20250311 101700 247382695 15130 15140 15140 15130 32
553 20250311 101600 246898235 15140 15140 15140 15140 0
554 20250311 101500 246898235 15140 15130 15140 15130 1043
555 20250311 101400 231117045 15130 15140 15140 15130 1035
556 20250311 101300 215447155 15150 15180 15180 15150 599
557 20250311 101200 206369555 15190 15190 15190 15190 2
558 20250311 101100 206339175 15180 15180 15180 15180 15
559 20250311 101000 206111475 15180 15180 15180 15180 48
560 20250311 100900 205382835 15190 15190 15190 15190 0
561 20250311 100800 205382835 15190 15150 15190 15150 36
562 20250311 100700 204836075 15160 15220 15220 15160 3758
563 20250311 100600 147720405 15230 15230 15230 15230 15
564 20250311 100500 147491955 15220 15230 15230 15220 150
565 20250311 100400 145208915 15220 15220 15220 15220 246
566 20250311 100300 141464795 15240 15240 15240 15230 856
567 20250311 100200 128423865 15250 15260 15260 15250 330
568 20250311 100100 123391325 15260 15260 15260 15260 133
569 20250311 100000 121361745 15270 15280 15280 15270 4
570 20250311 095900 121300655 15260 15260 15260 15260 4
571 20250311 095800 121239615 15270 15280 15280 15270 92
572 20250311 095700 119834755 15270 15280 15280 15270 306
573 20250311 095600 115162125 15280 15290 15290 15280 682
574 20250311 095500 104739555 15290 15300 15300 15290 200
575 20250311 095400 101681525 15300 15310 15310 15300 1013
576 20250311 095300 86177385 15360 15360 15360 15360 5
577 20250311 095200 86100585 15360 15360 15360 15360 20
578 20250311 095100 85793385 15320 15330 15330 15320 344
579 20250311 095000 80520305 15340 15360 15360 15340 32
580 20250311 094900 80029135 15390 15390 15390 15390 30
581 20250311 094800 79567435 15390 15390 15390 15390 0
582 20250311 094700 79567435 15390 15390 15390 15390 1
583 20250311 094600 79552045 15390 15350 15390 15350 21
584 20250311 094500 79228895 15380 15380 15380 15370 102
585 20250311 094400 77660455 15380 15380 15380 15380 32
586 20250311 094300 77168295 15370 15370 15370 15370 50
587 20250311 094200 76399795 15370 15370 15370 15370 90
588 20250311 094100 75016495 15370 15370 15370 15370 0
589 20250311 094000 75016495 15370 15360 15370 15360 80
590 20250311 093900 73787395 15340 15340 15340 15340 75
591 20250311 093800 72636895 15340 15340 15340 15340 58
592 20250311 093700 71747175 15340 15340 15340 15340 0
593 20250311 093600 71747175 15340 15340 15340 15340 0
594 20250311 093500 71747175 15340 15340 15340 15340 0
595 20250311 093400 71747175 15340 15340 15340 15340 0
596 20250311 093300 71747175 15340 15335 15340 15330 22
597 20250311 093200 71409735 15330 15330 15330 15330 4
598 20250311 093100 71348415 15300 15300 15300 15300 0
599 20250311 093000 71348415 15300 15300 15300 15300 0
600 20250311 092900 71348415 15300 15320 15320 15300 603
601 20250311 092800 62117855 15320 15350 15350 15320 28
602 20250311 092700 61688425 15330 15330 15330 15330 5
603 20250311 092600 61611775 15330 15330 15330 15330 5
604 20250311 092500 61535125 15310 15310 15310 15310 0
605 20250311 092400 61535125 15310 15310 15310 15310 0
606 20250311 092300 61535125 15310 15310 15310 15310 1
607 20250311 092200 61519815 15310 15310 15310 15310 100
608 20250311 092100 59988815 15310 15320 15320 15310 402
609 20250311 092000 53834175 15340 15330 15340 15330 40
610 20250311 091900 53220675 15330 15330 15330 15330 0
611 20250311 091800 53220675 15330 15300 15330 15300 18
612 20250311 091700 52945245 15290 15290 15290 15290 3
613 20250311 091600 52899375 15270 15280 15280 15270 62
614 20250311 091500 51952215 15280 15280 15280 15280 0
615 20250311 091400 51952215 15280 15280 15280 15280 3
616 20250311 091300 51906375 15280 15280 15280 15280 25
617 20250311 091200 51524375 15260 15260 15260 15260 12
618 20250311 091100 51341255 15260 15260 15260 15260 53
619 20250311 091000 50532475 15260 15260 15260 15260 51
620 20250311 090900 49754215 15260 15260 15260 15260 1
621 20250311 090800 49738955 15250 15250 15250 15250 128
622 20250311 090700 47786955 15250 15260 15260 15250 100
623 20250311 090600 46261945 15240 15310 15310 15240 1280
624 20250311 090500 26741195 15320 15320 15320 15320 359
625 20250311 090400 21241315 15310 15300 15315 15300 21
626 20250311 090300 20919930 15300 15330 15330 15280 327
627 20250311 090200 15920380 15330 15330 15330 15250 711
628 20250311 090100 5074330 15330 15330 15330 15250 202
629 20250311 090000 1984060 15330 15440 15440 15330 129

1
039840/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,18244,14981755,282417120,231917567400,0.12
20250306,18244,14981755,287707880,236262276350,0.12
20250305,28958,14981755,463328000,239708080000,0.19
20250304,28872,14981755,468015120,242854248550,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 18244 14981755 282417120 231917567400 0.12
3 20250306 18244 14981755 287707880 236262276350 0.12
4 20250305 28958 14981755 463328000 239708080000 0.19
5 20250304 28872 14981755 468015120 242854248550 0.19