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

630
041830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,687876100,23050,23050,23050,23050,365
20250311,192700,687876100,23050,23050,23050,23050,0
20250311,192600,687876100,23050,23050,23050,23050,0
20250311,192500,687876100,23050,23050,23050,23050,0
20250311,192400,687876100,23050,23050,23050,23050,0
20250311,192300,687876100,23050,23050,23050,23050,0
20250311,192200,687876100,23050,23050,23050,23050,0
20250311,192100,687876100,23050,23050,23050,23050,0
20250311,192000,687876100,23050,23050,23050,23050,0
20250311,191900,687876100,23050,23050,23050,23050,0
20250311,191800,687876100,23050,23050,23050,23050,0
20250311,191700,687876100,23050,23050,23050,23050,0
20250311,191600,687876100,23050,23050,23050,23050,0
20250311,191500,687876100,23050,23050,23050,23050,0
20250311,191400,687876100,23050,23050,23050,23050,0
20250311,191300,687876100,23050,23050,23050,23050,0
20250311,191200,687876100,23050,23050,23050,23050,0
20250311,191100,687876100,23050,23050,23050,23050,0
20250311,191000,687876100,23050,23050,23050,23050,0
20250311,190900,687876100,23050,23050,23050,23050,0
20250311,190800,687876100,23050,23050,23050,23050,0
20250311,190700,687876100,23050,23050,23050,23050,0
20250311,190600,687876100,23050,23050,23050,23050,0
20250311,190500,687876100,23050,23050,23050,23050,0
20250311,190400,687876100,23050,23050,23050,23050,0
20250311,190300,687876100,23050,23050,23050,23050,0
20250311,190200,687876100,23050,23050,23050,23050,0
20250311,190100,687876100,23050,23050,23050,23050,0
20250311,190000,687876100,23050,23050,23050,23050,0
20250311,185900,687876100,23050,23050,23050,23050,0
20250311,185800,687876100,23050,23050,23050,23050,365
20250311,185700,687876100,23050,23050,23050,23050,0
20250311,185600,687876100,23050,23050,23050,23050,0
20250311,185500,687876100,23050,23050,23050,23050,0
20250311,185400,687876100,23050,23050,23050,23050,0
20250311,185300,687876100,23050,23050,23050,23050,0
20250311,185200,687876100,23050,23050,23050,23050,0
20250311,185100,687876100,23050,23050,23050,23050,0
20250311,185000,687876100,23050,23050,23050,23050,0
20250311,184900,687876100,23050,23050,23050,23050,0
20250311,184800,687876100,23050,23050,23050,23050,0
20250311,184700,687876100,23050,23050,23050,23050,0
20250311,184600,687876100,23050,23050,23050,23050,0
20250311,184500,687876100,23050,23050,23050,23050,0
20250311,184400,687876100,23050,23050,23050,23050,0
20250311,184300,687876100,23050,23050,23050,23050,0
20250311,184200,687876100,23050,23050,23050,23050,0
20250311,184100,687876100,23050,23050,23050,23050,0
20250311,184000,687876100,23050,23050,23050,23050,0
20250311,183900,687876100,23050,23050,23050,23050,0
20250311,183800,687876100,23050,23050,23050,23050,0
20250311,183700,687876100,23050,23050,23050,23050,0
20250311,183600,687876100,23050,23050,23050,23050,0
20250311,183500,687876100,23050,23050,23050,23050,0
20250311,183400,687876100,23050,23050,23050,23050,0
20250311,183300,687876100,23050,23050,23050,23050,0
20250311,183200,687876100,23050,23050,23050,23050,0
20250311,183100,687876100,23050,23050,23050,23050,0
20250311,183000,687876100,23050,23050,23050,23050,0
20250311,182900,687876100,23050,23050,23050,23050,0
20250311,182800,687876100,23050,23050,23050,23050,365
20250311,182700,687876100,23050,23050,23050,23050,0
20250311,182600,687876100,23050,23050,23050,23050,0
20250311,182500,687876100,23050,23050,23050,23050,0
20250311,182400,687876100,23050,23050,23050,23050,0
20250311,182300,687876100,23050,23050,23050,23050,0
20250311,182200,687876100,23050,23050,23050,23050,0
20250311,182100,687876100,23050,23050,23050,23050,0
20250311,182000,687876100,23050,23050,23050,23050,0
20250311,181900,687876100,23050,23050,23050,23050,0
20250311,181800,687876100,23050,23050,23050,23050,0
20250311,181700,687876100,23050,23050,23050,23050,0
20250311,181600,687876100,23050,23050,23050,23050,0
20250311,181500,687876100,23050,23050,23050,23050,0
20250311,181400,687876100,23050,23050,23050,23050,0
20250311,181300,687876100,23050,23050,23050,23050,0
20250311,181200,687876100,23050,23050,23050,23050,0
20250311,181100,687876100,23050,23050,23050,23050,0
20250311,181000,687876100,23050,23050,23050,23050,0
20250311,180900,687876100,23050,23050,23050,23050,0
20250311,180800,687876100,23050,23050,23050,23050,0
20250311,180700,687876100,23050,23050,23050,23050,0
20250311,180600,687876100,23050,23050,23050,23050,0
20250311,180500,687876100,23050,23050,23050,23050,0
20250311,180400,687876100,23050,23050,23050,23050,0
20250311,180300,687876100,23050,23050,23050,23050,0
20250311,180200,687876100,23050,23050,23050,23050,0
20250311,180100,687876100,23050,23050,23050,23050,0
20250311,180000,687876100,23050,23050,23050,23050,0
20250311,175900,687876100,23050,23050,23050,23050,0
20250311,175800,687876100,23050,23050,23050,23050,365
20250311,175700,687876100,23050,23050,23050,23050,0
20250311,175600,687876100,23050,23050,23050,23050,0
20250311,175500,687876100,23050,23050,23050,23050,0
20250311,175400,687876100,23050,23050,23050,23050,0
20250311,175300,687876100,23050,23050,23050,23050,0
20250311,175200,687876100,23050,23050,23050,23050,0
20250311,175100,687876100,23050,23050,23050,23050,0
20250311,175000,687876100,23050,23050,23050,23050,0
20250311,174900,687876100,23050,23050,23050,23050,0
20250311,174800,687876100,23050,23050,23050,23050,0
20250311,174700,687876100,23050,23050,23050,23050,0
20250311,174600,687876100,23050,23050,23050,23050,0
20250311,174500,687876100,23050,23050,23050,23050,0
20250311,174400,687876100,23050,23050,23050,23050,0
20250311,174300,687876100,23050,23050,23050,23050,0
20250311,174200,687876100,23050,23050,23050,23050,0
20250311,174100,687876100,23050,23050,23050,23050,0
20250311,174000,687876100,23050,23050,23050,23050,0
20250311,173900,687876100,23050,23050,23050,23050,0
20250311,173800,687876100,23050,23050,23050,23050,0
20250311,173700,687876100,23050,23050,23050,23050,0
20250311,173600,687876100,23050,23050,23050,23050,0
20250311,173500,687876100,23050,23050,23050,23050,0
20250311,173400,687876100,23050,23050,23050,23050,0
20250311,173300,687876100,23050,23050,23050,23050,0
20250311,173200,687876100,23050,23050,23050,23050,0
20250311,173100,687876100,23050,23050,23050,23050,0
20250311,173000,687876100,23050,23050,23050,23050,0
20250311,172900,687876100,23050,23050,23050,23050,0
20250311,172800,687876100,23050,23050,23050,23050,365
20250311,172700,687876100,23050,23050,23050,23050,0
20250311,172600,687876100,23050,23050,23050,23050,0
20250311,172500,687876100,23050,23050,23050,23050,0
20250311,172400,687876100,23050,23050,23050,23050,0
20250311,172300,687876100,23050,23050,23050,23050,0
20250311,172200,687876100,23050,23050,23050,23050,0
20250311,172100,687876100,23050,23050,23050,23050,0
20250311,172000,687876100,23050,23050,23050,23050,0
20250311,171900,687876100,23050,23050,23050,23050,0
20250311,171800,687876100,23050,23050,23050,23050,0
20250311,171700,687876100,23050,23050,23050,23050,0
20250311,171600,687876100,23050,23050,23050,23050,0
20250311,171500,687876100,23050,23050,23050,23050,0
20250311,171400,687876100,23050,23050,23050,23050,0
20250311,171300,687876100,23050,23050,23050,23050,0
20250311,171200,687876100,23050,23050,23050,23050,0
20250311,171100,687876100,23050,23050,23050,23050,0
20250311,171000,687876100,23050,23050,23050,23050,0
20250311,170900,687876100,23050,23050,23050,23050,0
20250311,170800,687876100,23050,23050,23050,23050,0
20250311,170700,687876100,23050,23050,23050,23050,0
20250311,170600,687876100,23050,23050,23050,23050,0
20250311,170500,687876100,23050,23050,23050,23050,0
20250311,170400,687876100,23050,23050,23050,23050,0
20250311,170300,687876100,23050,23050,23050,23050,0
20250311,170200,687876100,23050,23050,23050,23050,0
20250311,170100,687876100,23050,23050,23050,23050,0
20250311,170000,687876100,23050,23050,23050,23050,0
20250311,165900,687876100,23050,23050,23050,23050,0
20250311,165800,687876100,23050,23050,23050,23050,365
20250311,165700,687876100,23050,23050,23050,23050,0
20250311,165600,687876100,23050,23050,23050,23050,0
20250311,165500,687876100,23050,23050,23050,23050,0
20250311,165400,687876100,23050,23050,23050,23050,0
20250311,165300,687876100,23050,23050,23050,23050,0
20250311,165200,687876100,23050,23050,23050,23050,0
20250311,165100,687876100,23050,23050,23050,23050,0
20250311,165000,687876100,23050,23050,23050,23050,0
20250311,164900,687876100,23050,23050,23050,23050,0
20250311,164800,687876100,23050,23050,23050,23050,0
20250311,164700,687876100,23050,23050,23050,23050,0
20250311,164600,687876100,23050,23050,23050,23050,0
20250311,164500,687876100,23050,23050,23050,23050,0
20250311,164400,687876100,23050,23050,23050,23050,0
20250311,164300,687876100,23050,23050,23050,23050,0
20250311,164200,687876100,23050,23050,23050,23050,0
20250311,164100,687876100,23050,23050,23050,23050,0
20250311,164000,687876100,23050,23050,23050,23050,0
20250311,163900,687876100,23050,23050,23050,23050,0
20250311,163800,687876100,23050,23050,23050,23050,0
20250311,163700,687876100,23050,23050,23050,23050,0
20250311,163600,687876100,23050,23050,23050,23050,0
20250311,163500,687876100,23050,23050,23050,23050,0
20250311,163400,687876100,23050,23050,23050,23050,0
20250311,163300,687876100,23050,23050,23050,23050,0
20250311,163200,687876100,23050,23050,23050,23050,0
20250311,163100,687876100,23050,23050,23050,23050,0
20250311,163000,687876100,23050,23050,23050,23050,0
20250311,162900,687876100,23050,23050,23050,23050,0
20250311,162800,687876100,23050,23050,23050,23050,365
20250311,162700,687876100,23050,23050,23050,23050,0
20250311,162600,687876100,23050,23050,23050,23050,0
20250311,162500,687876100,23050,23050,23050,23050,0
20250311,162400,687876100,23050,23050,23050,23050,0
20250311,162300,687876100,23050,23050,23050,23050,0
20250311,162200,687876100,23050,23050,23050,23050,0
20250311,162100,687876100,23050,23050,23050,23050,0
20250311,162000,687876100,23050,23050,23050,23050,0
20250311,161900,687876100,23050,23050,23050,23050,0
20250311,161800,687876100,23050,23050,23050,23050,0
20250311,161700,687876100,23050,23050,23050,23050,0
20250311,161600,687876100,23050,23050,23050,23050,0
20250311,161500,687876100,23050,23050,23050,23050,0
20250311,161400,687876100,23050,23050,23050,23050,0
20250311,161300,687876100,23050,23050,23050,23050,0
20250311,161200,687876100,23050,23050,23050,23050,0
20250311,161100,687876100,23050,23050,23050,23050,0
20250311,161000,687876100,23050,23050,23050,23050,0
20250311,160900,687876100,23050,23050,23050,23050,0
20250311,160800,687876100,23050,23050,23050,23050,0
20250311,160700,687876100,23050,23050,23050,23050,0
20250311,160600,687876100,23050,23050,23050,23050,0
20250311,160500,687876100,23050,23050,23050,23050,0
20250311,160400,687876100,23050,23050,23050,23050,0
20250311,160300,687876100,23050,23050,23050,23050,0
20250311,160200,687876100,23050,23050,23050,23050,0
20250311,160100,687876100,23050,23050,23050,23050,0
20250311,160000,687876100,23050,23050,23050,23050,0
20250311,155900,687876100,23050,23050,23050,23050,0
20250311,155800,687876100,23050,23050,23050,23050,365
20250311,155700,687876100,23050,23050,23050,23050,0
20250311,155600,687876100,23050,23050,23050,23050,0
20250311,155500,687876100,23050,23050,23050,23050,0
20250311,155400,687876100,23050,23050,23050,23050,0
20250311,155300,687876100,23050,23050,23050,23050,0
20250311,155200,687876100,23050,23050,23050,23050,0
20250311,155100,687876100,23050,23050,23050,23050,0
20250311,155000,687876100,23050,23050,23050,23050,0
20250311,154900,687876100,23050,23050,23050,23050,0
20250311,154800,687876100,23050,23050,23050,23050,0
20250311,154700,687876100,23050,23050,23050,23050,0
20250311,154600,687876100,23050,23050,23050,23050,0
20250311,154500,687876100,23050,23050,23050,23050,0
20250311,154400,687876100,23050,23050,23050,23050,0
20250311,154300,687876100,23050,23050,23050,23050,0
20250311,154200,687876100,23050,23050,23050,23050,0
20250311,154100,687876100,23050,23050,23050,23050,0
20250311,154000,687876100,23050,23050,23050,23050,0
20250311,153900,687876100,23050,23050,23050,23050,0
20250311,153800,687876100,23050,23050,23050,23050,0
20250311,153700,687876100,23050,23050,23050,23050,0
20250311,153600,687876100,23050,23050,23050,23050,0
20250311,153500,687876100,23050,23050,23050,23050,0
20250311,153400,687876100,23050,23050,23050,23050,0
20250311,153300,687876100,23050,23050,23050,23050,0
20250311,153200,687876100,23050,23050,23050,23050,0
20250311,153100,687876100,23050,23050,23050,23050,0
20250311,153000,687876100,23050,23050,23050,23050,365
20250311,152900,679462850,23050,23050,23050,23050,0
20250311,152800,679462850,23050,23050,23050,23050,0
20250311,152700,679462850,23050,23050,23050,23050,0
20250311,152600,679462850,23050,23050,23050,23050,0
20250311,152500,679462850,23050,23050,23050,23050,0
20250311,152400,679462850,23050,23050,23050,23050,0
20250311,152300,679462850,23050,23050,23050,23050,0
20250311,152200,679462850,23050,23050,23050,23050,0
20250311,152100,679462850,23050,23050,23050,23050,0
20250311,152000,679462850,23050,23050,23050,23050,0
20250311,151900,679462850,23050,23150,23150,23050,40
20250311,151800,678539050,23150,23050,23150,23050,42
20250311,151700,677569850,23050,23050,23150,23050,26
20250311,151600,676969850,23050,23050,23100,23050,90
20250311,151500,674891450,23050,23050,23250,23050,152
20250311,151400,671382650,23050,23000,23100,23000,154
20250311,151300,667833000,23000,23000,23000,23000,44
20250311,151200,666821000,23000,23000,23050,23000,73
20250311,151100,665140100,23000,23000,23050,23000,119
20250311,151000,662399450,23000,23000,23000,23000,63
20250311,150900,660950450,23050,23050,23050,23000,46
20250311,150800,659891850,23000,23000,23050,23000,129
20250311,150700,656923000,23000,23000,23050,23000,57
20250311,150600,655611400,23000,23050,23050,23000,82
20250311,150500,653724350,23000,23050,23050,23000,109
20250311,150400,651216100,23050,23050,23050,23050,81
20250311,150300,649349050,23100,23050,23100,23050,77
20250311,150200,647574000,23050,23050,23100,23050,85
20250311,150100,645614700,23100,23050,23100,23050,145
20250311,150000,642272400,23050,23100,23150,23050,94
20250311,145900,640103800,23100,23100,23150,23100,97
20250311,145800,637862900,23100,23100,23150,23100,62
20250311,145700,636430450,23100,23100,23150,23100,74
20250311,145600,634720850,23100,23100,23150,23100,67
20250311,145500,633172950,23100,23100,23150,23100,76
20250311,145400,631417100,23100,23100,23200,23100,57
20250311,145300,630098925,23100,23150,23200,23100,79
20250311,145200,628270725,23150,23150,23200,23150,63
20250311,145100,626812075,23150,23150,23200,23150,80
20250311,145000,624959875,23100,23150,23150,23100,96
20250311,144900,622739275,23100,23150,23200,23100,132
20250311,144800,619683975,23150,23200,23200,23150,61
20250311,144700,618270625,23200,23200,23250,23200,119
20250311,144600,615509625,23200,23200,23250,23200,303
20250311,144500,608479475,23200,23200,23250,23200,112
20250311,144400,605880875,23200,23250,23300,23200,429
20250311,144300,595907925,23250,23300,23350,23250,80
20250311,144200,594046475,23300,23300,23350,23300,42
20250311,144100,593067675,23300,23300,23350,23300,70
20250311,144000,591436475,23300,23350,23350,23300,46
20250311,143900,590364475,23300,23250,23300,23250,97
20250311,143800,588105275,23300,23250,23300,23250,61
20250311,143700,586686825,23300,23250,23300,23250,50
20250311,143600,585524125,23250,23250,23300,23250,80
20250311,143500,583663925,23250,23300,23300,23250,46
20250311,143400,582594125,23300,23300,23350,23300,66
20250311,143300,581056125,23300,23300,23350,23300,46
20250311,143200,579984125,23300,23300,23350,23300,63
20250311,143100,578516025,23300,23300,23350,23300,127
20250311,143000,575556725,23300,23300,23350,23300,66
20250311,142900,574018725,23300,23300,23350,23300,29
20250311,142800,573342825,23300,23300,23350,23300,68
20250311,142700,571758325,23350,23300,23350,23300,27
20250311,142600,571129025,23300,23350,23350,23300,63
20250311,142500,569658375,23400,23350,23400,23350,292
20250311,142400,562826925,23350,23350,23400,23350,54
20250311,142300,561565825,23350,23300,23350,23300,175
20250311,142200,557479975,23300,23300,23350,23300,78
20250311,142100,555662275,23300,23300,23350,23300,26
20250311,142000,555056275,23300,23300,23350,23300,64
20250311,141900,553564875,23300,23350,23350,23300,26
20250311,141800,552958875,23300,23350,23350,23300,67
20250311,141700,551397575,23300,23300,23300,23300,54
20250311,141600,550139375,23350,23300,23350,23300,20
20250311,141500,549673175,23300,23300,23400,23300,97
20250311,141400,547409275,23300,23300,23400,23300,79
20250311,141300,545566075,23300,23350,23400,23300,88
20250311,141200,543511375,23350,23450,23450,23350,107
20250311,141100,541005875,23450,23450,23450,23400,71
20250311,141000,539341775,23450,23400,23450,23400,14
20250311,140900,539013975,23400,23450,23450,23400,51
20250311,140800,537820375,23450,23450,23450,23450,151
20250311,140700,534279425,23400,23450,23450,23400,37
20250311,140600,533413425,23450,23450,23450,23450,212
20250311,140500,528442025,23450,23400,23450,23400,7
20250311,140400,528278025,23450,23400,23450,23400,17
20250311,140300,527879825,23400,23400,23400,23400,14
20250311,140200,527552225,23400,23400,23400,23400,0
20250311,140100,527552225,23400,23450,23450,23400,90
20250311,140000,525442525,23400,23400,23400,23400,19
20250311,135900,524997925,23400,23400,23400,23400,19
20250311,135800,524553325,23400,23400,23400,23400,51
20250311,135700,523359925,23450,23450,23450,23450,50
20250311,135600,522187425,23450,23450,23450,23450,108
20250311,135500,519654825,23500,23500,23500,23500,448
20250311,135400,509126825,23500,23500,23500,23500,226
20250311,135300,503815825,23500,23450,23500,23450,35
20250311,135200,502995025,23450,23450,23450,23450,25
20250311,135100,502408775,23450,23450,23450,23450,10
20250311,135000,502174275,23450,23450,23450,23450,44
20250311,134900,501142475,23450,23450,23450,23450,9
20250311,134800,500931425,23450,23450,23450,23450,48
20250311,134700,499805825,23450,23450,23450,23450,10
20250311,134600,499571325,23450,23450,23450,23450,24
20250311,134500,499008525,23450,23450,23450,23450,9
20250311,134400,498797475,23450,23450,23450,23450,24
20250311,134300,498234675,23450,23450,23450,23450,10
20250311,134200,498000175,23450,23450,23450,23450,25
20250311,134100,497413925,23450,23450,23450,23450,9
20250311,134000,497202875,23450,23450,23500,23450,49
20250311,133900,496053775,23450,23450,23450,23450,10
20250311,133800,495819275,23450,23450,23450,23450,25
20250311,133700,495233025,23450,23400,23450,23400,167
20250311,133600,491317175,23400,23400,23400,23400,19
20250311,133500,490872575,23400,23400,23400,23400,19
20250311,133400,490427975,23400,23400,23400,23400,43
20250311,133300,489421775,23400,23400,23400,23400,16
20250311,133200,489047375,23400,23400,23400,23400,31
20250311,133100,488321975,23400,23400,23400,23400,19
20250311,133000,487877375,23400,23400,23400,23400,19
20250311,132900,487432775,23400,23400,23400,23400,38
20250311,132800,486543575,23400,23400,23400,23400,19
20250311,132700,486098975,23400,23400,23400,23400,16
20250311,132600,485724575,23400,23400,23400,23400,19
20250311,132500,485279975,23400,23400,23400,23400,28
20250311,132400,484624775,23400,23400,23400,23400,42
20250311,132300,483641975,23400,23400,23400,23400,22
20250311,132200,483127175,23400,23400,23400,23400,41
20250311,132100,482167775,23400,23450,23450,23400,157
20250311,132000,478487325,23450,23450,23450,23450,19
20250311,131900,478041775,23450,23450,23450,23450,19
20250311,131800,477596225,23450,23450,23450,23450,33
20250311,131700,476822375,23450,23500,23500,23450,75
20250311,131600,475060775,23450,23450,23450,23450,65
20250311,131500,473536525,23450,23450,23450,23450,20
20250311,131400,473067525,23450,23450,23450,23450,50
20250311,131300,471895025,23450,23450,23450,23450,0
20250311,131200,471895025,23450,23450,23450,23450,133
20250311,131100,468776175,23450,23450,23450,23450,550
20250311,131000,455878675,23450,23450,23450,23450,25
20250311,130900,455292425,23450,23450,23450,23450,0
20250311,130800,455292425,23450,23400,23450,23400,118
20250311,130700,452526425,23400,23400,23450,23400,42
20250311,130600,451543475,23400,23400,23400,23400,90
20250311,130500,449437475,23400,23400,23400,23400,59
20250311,130400,448056875,23400,23400,23400,23400,24
20250311,130300,447495275,23400,23425,23425,23400,10
20250311,130200,447261150,23400,23400,23400,23400,24
20250311,130100,446699550,23400,23400,23400,23400,9
20250311,130000,446488950,23400,23400,23400,23400,24
20250311,125900,445927350,23400,23400,23400,23400,10
20250311,125800,445693350,23400,23400,23400,23400,25
20250311,125700,445108350,23400,23400,23400,23400,35
20250311,125600,444289350,23450,23450,23450,23450,100
20250311,125500,441944350,23450,23500,23500,23450,103
20250311,125400,439523950,23450,23450,23450,23450,0
20250311,125300,439523950,23450,23400,23450,23400,147
20250311,125200,436077150,23400,23400,23400,23400,19
20250311,125100,435632550,23400,23400,23400,23400,26
20250311,125000,435024150,23400,23400,23400,23400,9
20250311,124900,434813550,23400,23400,23400,23400,102
20250311,124800,432426750,23450,23450,23450,23450,90
20250311,124700,430316250,23450,23450,23450,23400,63
20250311,124600,428840750,23400,23450,23450,23400,155
20250311,124500,425213700,23400,23400,23400,23400,15
20250311,124400,424862700,23400,23400,23400,23400,0
20250311,124300,424862700,23400,23400,23450,23400,138
20250311,124200,421628450,23400,23400,23400,23400,29
20250311,124100,420949850,23400,23450,23450,23400,90
20250311,124000,418841350,23450,23450,23450,23450,211
20250311,123900,413893400,23450,23500,23500,23450,7
20250311,123800,413729200,23450,23450,23450,23450,28
20250311,123700,413072600,23450,23500,23500,23450,62
20250311,123600,411616200,23500,23450,23500,23450,29
20250311,123500,410936000,23450,23450,23450,23450,10
20250311,123400,410701500,23450,23450,23450,23450,49
20250311,123300,409552450,23550,23550,23550,23550,100
20250311,123200,407197450,23550,23450,23550,23450,101
20250311,123100,404821400,23500,23500,23500,23500,148
20250311,123000,401343400,23450,23450,23450,23450,22
20250311,122900,400827500,23500,23500,23500,23500,1
20250311,122800,400804000,23450,23450,23450,23450,14
20250311,122700,400475700,23500,23450,23500,23450,20
20250311,122600,400006650,23400,23450,23450,23400,27
20250311,122500,399374750,23450,23450,23450,23450,106
20250311,122400,396889050,23450,23550,23550,23450,51
20250311,122300,395688100,23550,23550,23550,23550,51
20250311,122200,394487050,23450,23550,23550,23450,139
20250311,122100,391217400,23500,23500,23600,23500,125
20250311,122000,388279800,23450,23450,23500,23450,198
20250311,121900,383636650,23450,23450,23450,23450,1
20250311,121800,383613200,23400,23450,23450,23400,53
20250311,121700,382372900,23400,23400,23400,23400,9
20250311,121600,382162300,23400,23400,23400,23400,25
20250311,121500,381577300,23400,23400,23400,23400,23
20250311,121400,381039100,23400,23400,23400,23400,19
20250311,121300,380594500,23400,23400,23400,23400,71
20250311,121200,378933100,23550,23550,23550,23550,190
20250311,121100,374458600,23550,23550,23550,23550,154
20250311,121000,370831900,23650,23600,23650,23600,439
20250311,120900,360457950,23600,23550,23600,23500,893
20250311,120800,339408450,23500,23500,23500,23500,344
20250311,120700,331324450,23450,23400,23450,23400,155
20250311,120600,327691400,23450,23450,23450,23450,50
20250311,120500,326518900,23450,23450,23450,23400,153
20250311,120400,322933650,23450,23400,23450,23400,88
20250311,120300,320871450,23400,23450,23450,23400,76
20250311,120200,319089950,23450,23400,23450,23400,20
20250311,120100,318621900,23400,23450,23450,23400,7
20250311,120000,318458050,23400,23400,23400,23400,29
20250311,115900,317779450,23400,23450,23450,23400,61
20250311,115800,316349550,23450,23400,23450,23400,25
20250311,115700,315764500,23400,23400,23450,23400,69
20250311,115600,314149350,23400,23400,23400,23400,103
20250311,115500,311739150,23450,23450,23500,23450,581
20250311,115400,298114650,23450,23450,23450,23450,67
20250311,115300,296543500,23450,23450,23450,23450,403
20250311,115200,287093150,23400,23400,23400,23400,45
20250311,115100,286040150,23450,23450,23450,23450,88
20250311,115000,283976550,23400,23400,23400,23400,28
20250311,114900,283321350,23400,23400,23400,23400,9
20250311,114800,283110750,23400,23400,23400,23400,43
20250311,114700,282104550,23450,23450,23450,23450,50
20250311,114600,280932050,23450,23450,23450,23450,132
20250311,114500,277836650,23450,23450,23450,23450,70
20250311,114400,276195150,23400,23450,23450,23400,133
20250311,114300,273077950,23450,23450,23450,23450,100
20250311,114200,270732950,23450,23400,23450,23400,28
20250311,114100,270077700,23400,23400,23400,23400,6
20250311,114000,269937300,23400,23400,23400,23400,47
20250311,113900,268837500,23400,23350,23400,23350,145
20250311,113800,265445000,23350,23400,23400,23350,140
20250311,113700,262170500,23400,23400,23400,23400,9
20250311,113600,261959900,23400,23400,23400,23400,126
20250311,113500,259011500,23450,23400,23450,23400,75
20250311,113400,257253800,23450,23450,23450,23450,50
20250311,113300,256081300,23450,23450,23450,23450,93
20250311,113200,253900450,23450,23450,23450,23450,119
20250311,113100,251109900,23450,23450,23450,23450,6
20250311,113000,250969200,23450,23450,23450,23450,9
20250311,112900,250758150,23450,23450,23450,23450,33
20250311,112800,249984300,23450,23450,23450,23450,44
20250311,112700,248952500,23450,23500,23500,23450,102
20250311,112600,246558100,23500,23500,23500,23500,252
20250311,112500,240636100,23500,23500,23500,23500,13
20250311,112400,240330600,23500,23500,23500,23500,19
20250311,112300,239884100,23500,23500,23500,23500,20
20250311,112200,239414100,23500,23500,23500,23500,0
20250311,112100,239414100,23500,23550,23600,23500,424
20250311,112000,229430950,23550,23500,23550,23500,22
20250311,111900,228913900,23500,23500,23500,23500,134
20250311,111800,225764900,23500,23450,23500,23450,11
20250311,111700,225506900,23450,23450,23450,23400,18
20250311,111600,225085150,23400,23400,23400,23400,57
20250311,111500,223751350,23500,23500,23500,23500,51
20250311,111400,222552850,23450,23400,23450,23400,133
20250311,111300,219437550,23500,23500,23500,23500,50
20250311,111200,218262550,23500,23450,23500,23450,305
20250311,111100,211110250,23450,23450,23450,23450,116
20250311,111000,208390050,23450,23500,23500,23450,33
20250311,110900,207616100,23450,23450,23450,23450,18
20250311,110800,207194000,23450,23450,23450,23450,58
20250311,110700,205833900,23550,23500,23550,23500,117
20250311,110600,203084350,23500,23550,23550,23450,386
20250311,110500,194015100,23600,23400,23600,23400,412
20250311,110400,184353750,23450,23400,23450,23400,97
20250311,110300,182083850,23400,23400,23400,23400,6
20250311,110200,181943450,23350,23400,23400,23350,16
20250311,110100,181569800,23350,23350,23350,23350,40
20250311,110000,180635800,23300,23250,23300,23250,354
20250311,105900,172397800,23250,23250,23250,23250,8
20250311,105800,172211800,23200,23200,23200,23200,28
20250311,105700,171562200,23200,23200,23200,23200,47
20250311,105600,170471800,23200,23200,23200,23200,1
20250311,105500,170448600,23250,23200,23250,23200,8
20250311,105400,170262950,23250,23200,23250,23200,12
20250311,105300,169984450,23200,23200,23200,23200,36
20250311,105200,169149250,23200,23250,23250,23200,26
20250311,105100,168545950,23200,23250,23250,23200,31
20250311,105000,167826500,23250,23200,23250,23200,26
20250311,104900,167223200,23200,23200,23200,23200,17
20250311,104800,166828800,23200,23200,23200,23200,19
20250311,104700,166388000,23200,23200,23200,23200,35
20250311,104600,165576000,23250,23200,23250,23200,36
20250311,104500,164740750,23200,23200,23200,23200,68
20250311,104400,163163150,23250,23250,23250,23250,0
20250311,104300,163163150,23250,23250,23250,23200,21
20250311,104200,162675500,23250,23200,23250,23200,54
20250311,104100,161421200,23200,23250,23250,23200,25
20250311,104000,160840950,23250,23200,23250,23200,49
20250311,103900,159703150,23200,23200,23200,23200,38
20250311,103800,158821550,23200,23200,23200,23200,29
20250311,103700,158148750,23200,23250,23250,23200,6
20250311,103600,158009500,23200,23200,23200,23200,29
20250311,103500,157336700,23200,23250,23250,23200,5
20250311,103400,157220650,23200,23200,23200,23200,27
20250311,103300,156594250,23200,23200,23200,23200,9
20250311,103200,156385450,23200,23250,23250,23200,139
20250311,103100,153155650,23200,23200,23200,23200,30
20250311,103000,152459650,23200,23250,23250,23200,79
20250311,102900,150626800,23250,23250,23250,23250,0
20250311,102800,150626800,23250,23200,23250,23200,138
20250311,102700,147423100,23250,23250,23250,23250,28
20250311,102600,146772100,23250,23250,23250,23250,623
20250311,102500,132287350,23250,23250,23250,23250,9
20250311,102400,132078100,23250,23250,23300,23250,13
20250311,102300,131775700,23250,23250,23250,23250,0
20250311,102200,131775700,23250,23300,23300,23250,141
20250311,102100,128491700,23300,23300,23300,23300,6
20250311,102000,128351900,23250,23300,23300,23250,126
20250311,101900,125418600,23300,23300,23300,23300,2
20250311,101800,125372000,23300,23300,23300,23250,58
20250311,101700,124022000,23300,23300,23300,23300,38
20250311,101600,123136600,23300,23300,23350,23300,11
20250311,101500,122880100,23300,23300,23350,23300,32
20250311,101400,122134400,23300,23300,23300,23300,63
20250311,101300,120666500,23300,23300,23300,23300,48
20250311,101200,119548100,23300,23300,23300,23300,50
20250311,101100,118383100,23350,23300,23350,23300,47
20250311,101000,117287950,23350,23350,23350,23350,0
20250311,100900,117287950,23350,23350,23350,23300,116
20250311,100800,114585000,23350,23400,23400,23300,444
20250311,100700,104216350,23400,23400,23425,23400,126
20250311,100600,101267850,23400,23400,23400,23400,43
20250311,100500,100261650,23425,23400,23425,23400,49
20250311,100400,99114550,23450,23450,23450,23450,0
20250311,100300,99114550,23450,23400,23450,23400,21
20250311,100200,98623050,23400,23425,23425,23400,46
20250311,100100,97546625,23400,23400,23400,23400,3
20250311,100000,97476425,23450,23450,23450,23450,1
20250311,095900,97452975,23400,23450,23450,23400,136
20250311,095800,94264775,23450,23450,23450,23450,10
20250311,095700,94030275,23450,23450,23450,23450,17
20250311,095600,93631625,23450,23500,23500,23450,19
20250311,095500,93186025,23450,23450,23525,23450,140
20250311,095400,89902950,23450,23400,23450,23400,43
20250311,095300,88896700,23450,23450,23450,23450,151
20250311,095200,85355750,23450,23500,23500,23450,70
20250311,095100,83713750,23450,23450,23450,23450,12
20250311,095000,83432350,23450,23550,23550,23450,164
20250311,094900,79576700,23550,23550,23550,23500,127
20250311,094800,76587050,23550,23550,23550,23550,83
20250311,094700,74632400,23600,23550,23600,23550,58
20250311,094600,73266450,23550,23550,23550,23550,20
20250311,094500,72795450,23600,23600,23600,23600,1
20250311,094400,72771850,23550,23600,23600,23550,11
20250311,094300,72512650,23550,23550,23550,23550,38
20250311,094200,71617750,23600,23550,23600,23550,15
20250311,094100,71264200,23600,23550,23600,23550,44
20250311,094000,70227950,23600,23600,23600,23600,9
20250311,093900,70015550,23650,23600,23650,23600,7
20250311,093800,69850300,23600,23700,23700,23600,44
20250311,093700,68811450,23650,23650,23650,23650,21
20250311,093600,68314800,23650,23650,23850,23650,20
20250311,093500,67841600,23650,23550,23650,23550,25
20250311,093400,67251700,23550,23550,23550,23550,43
20250311,093300,66239050,23550,23500,23550,23500,73
20250311,093200,64520450,23500,23500,23500,23500,66
20250311,093100,62969450,23450,23450,23450,23450,2
20250311,093000,62922550,23500,23500,23500,23500,2
20250311,092900,62875550,23450,23450,23450,23450,16
20250311,092800,62500350,23500,23450,23500,23450,86
20250311,092700,60483600,23450,23400,23450,23400,19
20250311,092600,60038950,23450,23450,23450,23450,18
20250311,092500,59616850,23400,23500,23500,23400,222
20250311,092400,54412050,23500,23500,23500,23500,0
20250311,092300,54412050,23500,23550,23550,23500,3
20250311,092200,54341500,23550,23550,23550,23550,2
20250311,092100,54294400,23500,23500,23500,23500,5
20250311,092000,54176900,23550,23550,23550,23550,1
20250311,091900,54153350,23500,23500,23500,23500,38
20250311,091800,53260350,23550,23450,23550,23450,155
20250311,091700,49621900,23400,23450,23450,23400,103
20250311,091600,47211450,23450,23500,23500,23400,643
20250311,091500,32160900,23500,23500,23500,23500,0
20250311,091400,32160900,23500,23450,23500,23450,4
20250311,091300,32067050,23500,23450,23500,23450,11
20250311,091200,31809050,23450,23450,23450,23400,106
20250311,091100,29323900,23400,23600,23600,23400,151
20250311,091000,25789700,23450,23450,23500,23400,462
20250311,090900,14954250,23450,23450,23450,23450,1
20250311,090800,14930800,23450,23400,23450,23350,203
20250311,090700,10181900,23400,23400,23400,23400,31
20250311,090600,9456500,23400,23400,23400,23400,20
20250311,090500,8988500,23400,23400,23400,23350,126
20250311,090400,6042100,23350,23350,23350,23350,11
20250311,090300,5785250,23500,23350,23500,23350,50
20250311,090200,4616250,23400,23450,23450,23400,44
20250311,090100,3585600,23400,23450,23450,23400,125
20250311,090000,660400,23400,23700,23700,23350,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 687876100 23050 23050 23050 23050 365
3 20250311 192700 687876100 23050 23050 23050 23050 0
4 20250311 192600 687876100 23050 23050 23050 23050 0
5 20250311 192500 687876100 23050 23050 23050 23050 0
6 20250311 192400 687876100 23050 23050 23050 23050 0
7 20250311 192300 687876100 23050 23050 23050 23050 0
8 20250311 192200 687876100 23050 23050 23050 23050 0
9 20250311 192100 687876100 23050 23050 23050 23050 0
10 20250311 192000 687876100 23050 23050 23050 23050 0
11 20250311 191900 687876100 23050 23050 23050 23050 0
12 20250311 191800 687876100 23050 23050 23050 23050 0
13 20250311 191700 687876100 23050 23050 23050 23050 0
14 20250311 191600 687876100 23050 23050 23050 23050 0
15 20250311 191500 687876100 23050 23050 23050 23050 0
16 20250311 191400 687876100 23050 23050 23050 23050 0
17 20250311 191300 687876100 23050 23050 23050 23050 0
18 20250311 191200 687876100 23050 23050 23050 23050 0
19 20250311 191100 687876100 23050 23050 23050 23050 0
20 20250311 191000 687876100 23050 23050 23050 23050 0
21 20250311 190900 687876100 23050 23050 23050 23050 0
22 20250311 190800 687876100 23050 23050 23050 23050 0
23 20250311 190700 687876100 23050 23050 23050 23050 0
24 20250311 190600 687876100 23050 23050 23050 23050 0
25 20250311 190500 687876100 23050 23050 23050 23050 0
26 20250311 190400 687876100 23050 23050 23050 23050 0
27 20250311 190300 687876100 23050 23050 23050 23050 0
28 20250311 190200 687876100 23050 23050 23050 23050 0
29 20250311 190100 687876100 23050 23050 23050 23050 0
30 20250311 190000 687876100 23050 23050 23050 23050 0
31 20250311 185900 687876100 23050 23050 23050 23050 0
32 20250311 185800 687876100 23050 23050 23050 23050 365
33 20250311 185700 687876100 23050 23050 23050 23050 0
34 20250311 185600 687876100 23050 23050 23050 23050 0
35 20250311 185500 687876100 23050 23050 23050 23050 0
36 20250311 185400 687876100 23050 23050 23050 23050 0
37 20250311 185300 687876100 23050 23050 23050 23050 0
38 20250311 185200 687876100 23050 23050 23050 23050 0
39 20250311 185100 687876100 23050 23050 23050 23050 0
40 20250311 185000 687876100 23050 23050 23050 23050 0
41 20250311 184900 687876100 23050 23050 23050 23050 0
42 20250311 184800 687876100 23050 23050 23050 23050 0
43 20250311 184700 687876100 23050 23050 23050 23050 0
44 20250311 184600 687876100 23050 23050 23050 23050 0
45 20250311 184500 687876100 23050 23050 23050 23050 0
46 20250311 184400 687876100 23050 23050 23050 23050 0
47 20250311 184300 687876100 23050 23050 23050 23050 0
48 20250311 184200 687876100 23050 23050 23050 23050 0
49 20250311 184100 687876100 23050 23050 23050 23050 0
50 20250311 184000 687876100 23050 23050 23050 23050 0
51 20250311 183900 687876100 23050 23050 23050 23050 0
52 20250311 183800 687876100 23050 23050 23050 23050 0
53 20250311 183700 687876100 23050 23050 23050 23050 0
54 20250311 183600 687876100 23050 23050 23050 23050 0
55 20250311 183500 687876100 23050 23050 23050 23050 0
56 20250311 183400 687876100 23050 23050 23050 23050 0
57 20250311 183300 687876100 23050 23050 23050 23050 0
58 20250311 183200 687876100 23050 23050 23050 23050 0
59 20250311 183100 687876100 23050 23050 23050 23050 0
60 20250311 183000 687876100 23050 23050 23050 23050 0
61 20250311 182900 687876100 23050 23050 23050 23050 0
62 20250311 182800 687876100 23050 23050 23050 23050 365
63 20250311 182700 687876100 23050 23050 23050 23050 0
64 20250311 182600 687876100 23050 23050 23050 23050 0
65 20250311 182500 687876100 23050 23050 23050 23050 0
66 20250311 182400 687876100 23050 23050 23050 23050 0
67 20250311 182300 687876100 23050 23050 23050 23050 0
68 20250311 182200 687876100 23050 23050 23050 23050 0
69 20250311 182100 687876100 23050 23050 23050 23050 0
70 20250311 182000 687876100 23050 23050 23050 23050 0
71 20250311 181900 687876100 23050 23050 23050 23050 0
72 20250311 181800 687876100 23050 23050 23050 23050 0
73 20250311 181700 687876100 23050 23050 23050 23050 0
74 20250311 181600 687876100 23050 23050 23050 23050 0
75 20250311 181500 687876100 23050 23050 23050 23050 0
76 20250311 181400 687876100 23050 23050 23050 23050 0
77 20250311 181300 687876100 23050 23050 23050 23050 0
78 20250311 181200 687876100 23050 23050 23050 23050 0
79 20250311 181100 687876100 23050 23050 23050 23050 0
80 20250311 181000 687876100 23050 23050 23050 23050 0
81 20250311 180900 687876100 23050 23050 23050 23050 0
82 20250311 180800 687876100 23050 23050 23050 23050 0
83 20250311 180700 687876100 23050 23050 23050 23050 0
84 20250311 180600 687876100 23050 23050 23050 23050 0
85 20250311 180500 687876100 23050 23050 23050 23050 0
86 20250311 180400 687876100 23050 23050 23050 23050 0
87 20250311 180300 687876100 23050 23050 23050 23050 0
88 20250311 180200 687876100 23050 23050 23050 23050 0
89 20250311 180100 687876100 23050 23050 23050 23050 0
90 20250311 180000 687876100 23050 23050 23050 23050 0
91 20250311 175900 687876100 23050 23050 23050 23050 0
92 20250311 175800 687876100 23050 23050 23050 23050 365
93 20250311 175700 687876100 23050 23050 23050 23050 0
94 20250311 175600 687876100 23050 23050 23050 23050 0
95 20250311 175500 687876100 23050 23050 23050 23050 0
96 20250311 175400 687876100 23050 23050 23050 23050 0
97 20250311 175300 687876100 23050 23050 23050 23050 0
98 20250311 175200 687876100 23050 23050 23050 23050 0
99 20250311 175100 687876100 23050 23050 23050 23050 0
100 20250311 175000 687876100 23050 23050 23050 23050 0
101 20250311 174900 687876100 23050 23050 23050 23050 0
102 20250311 174800 687876100 23050 23050 23050 23050 0
103 20250311 174700 687876100 23050 23050 23050 23050 0
104 20250311 174600 687876100 23050 23050 23050 23050 0
105 20250311 174500 687876100 23050 23050 23050 23050 0
106 20250311 174400 687876100 23050 23050 23050 23050 0
107 20250311 174300 687876100 23050 23050 23050 23050 0
108 20250311 174200 687876100 23050 23050 23050 23050 0
109 20250311 174100 687876100 23050 23050 23050 23050 0
110 20250311 174000 687876100 23050 23050 23050 23050 0
111 20250311 173900 687876100 23050 23050 23050 23050 0
112 20250311 173800 687876100 23050 23050 23050 23050 0
113 20250311 173700 687876100 23050 23050 23050 23050 0
114 20250311 173600 687876100 23050 23050 23050 23050 0
115 20250311 173500 687876100 23050 23050 23050 23050 0
116 20250311 173400 687876100 23050 23050 23050 23050 0
117 20250311 173300 687876100 23050 23050 23050 23050 0
118 20250311 173200 687876100 23050 23050 23050 23050 0
119 20250311 173100 687876100 23050 23050 23050 23050 0
120 20250311 173000 687876100 23050 23050 23050 23050 0
121 20250311 172900 687876100 23050 23050 23050 23050 0
122 20250311 172800 687876100 23050 23050 23050 23050 365
123 20250311 172700 687876100 23050 23050 23050 23050 0
124 20250311 172600 687876100 23050 23050 23050 23050 0
125 20250311 172500 687876100 23050 23050 23050 23050 0
126 20250311 172400 687876100 23050 23050 23050 23050 0
127 20250311 172300 687876100 23050 23050 23050 23050 0
128 20250311 172200 687876100 23050 23050 23050 23050 0
129 20250311 172100 687876100 23050 23050 23050 23050 0
130 20250311 172000 687876100 23050 23050 23050 23050 0
131 20250311 171900 687876100 23050 23050 23050 23050 0
132 20250311 171800 687876100 23050 23050 23050 23050 0
133 20250311 171700 687876100 23050 23050 23050 23050 0
134 20250311 171600 687876100 23050 23050 23050 23050 0
135 20250311 171500 687876100 23050 23050 23050 23050 0
136 20250311 171400 687876100 23050 23050 23050 23050 0
137 20250311 171300 687876100 23050 23050 23050 23050 0
138 20250311 171200 687876100 23050 23050 23050 23050 0
139 20250311 171100 687876100 23050 23050 23050 23050 0
140 20250311 171000 687876100 23050 23050 23050 23050 0
141 20250311 170900 687876100 23050 23050 23050 23050 0
142 20250311 170800 687876100 23050 23050 23050 23050 0
143 20250311 170700 687876100 23050 23050 23050 23050 0
144 20250311 170600 687876100 23050 23050 23050 23050 0
145 20250311 170500 687876100 23050 23050 23050 23050 0
146 20250311 170400 687876100 23050 23050 23050 23050 0
147 20250311 170300 687876100 23050 23050 23050 23050 0
148 20250311 170200 687876100 23050 23050 23050 23050 0
149 20250311 170100 687876100 23050 23050 23050 23050 0
150 20250311 170000 687876100 23050 23050 23050 23050 0
151 20250311 165900 687876100 23050 23050 23050 23050 0
152 20250311 165800 687876100 23050 23050 23050 23050 365
153 20250311 165700 687876100 23050 23050 23050 23050 0
154 20250311 165600 687876100 23050 23050 23050 23050 0
155 20250311 165500 687876100 23050 23050 23050 23050 0
156 20250311 165400 687876100 23050 23050 23050 23050 0
157 20250311 165300 687876100 23050 23050 23050 23050 0
158 20250311 165200 687876100 23050 23050 23050 23050 0
159 20250311 165100 687876100 23050 23050 23050 23050 0
160 20250311 165000 687876100 23050 23050 23050 23050 0
161 20250311 164900 687876100 23050 23050 23050 23050 0
162 20250311 164800 687876100 23050 23050 23050 23050 0
163 20250311 164700 687876100 23050 23050 23050 23050 0
164 20250311 164600 687876100 23050 23050 23050 23050 0
165 20250311 164500 687876100 23050 23050 23050 23050 0
166 20250311 164400 687876100 23050 23050 23050 23050 0
167 20250311 164300 687876100 23050 23050 23050 23050 0
168 20250311 164200 687876100 23050 23050 23050 23050 0
169 20250311 164100 687876100 23050 23050 23050 23050 0
170 20250311 164000 687876100 23050 23050 23050 23050 0
171 20250311 163900 687876100 23050 23050 23050 23050 0
172 20250311 163800 687876100 23050 23050 23050 23050 0
173 20250311 163700 687876100 23050 23050 23050 23050 0
174 20250311 163600 687876100 23050 23050 23050 23050 0
175 20250311 163500 687876100 23050 23050 23050 23050 0
176 20250311 163400 687876100 23050 23050 23050 23050 0
177 20250311 163300 687876100 23050 23050 23050 23050 0
178 20250311 163200 687876100 23050 23050 23050 23050 0
179 20250311 163100 687876100 23050 23050 23050 23050 0
180 20250311 163000 687876100 23050 23050 23050 23050 0
181 20250311 162900 687876100 23050 23050 23050 23050 0
182 20250311 162800 687876100 23050 23050 23050 23050 365
183 20250311 162700 687876100 23050 23050 23050 23050 0
184 20250311 162600 687876100 23050 23050 23050 23050 0
185 20250311 162500 687876100 23050 23050 23050 23050 0
186 20250311 162400 687876100 23050 23050 23050 23050 0
187 20250311 162300 687876100 23050 23050 23050 23050 0
188 20250311 162200 687876100 23050 23050 23050 23050 0
189 20250311 162100 687876100 23050 23050 23050 23050 0
190 20250311 162000 687876100 23050 23050 23050 23050 0
191 20250311 161900 687876100 23050 23050 23050 23050 0
192 20250311 161800 687876100 23050 23050 23050 23050 0
193 20250311 161700 687876100 23050 23050 23050 23050 0
194 20250311 161600 687876100 23050 23050 23050 23050 0
195 20250311 161500 687876100 23050 23050 23050 23050 0
196 20250311 161400 687876100 23050 23050 23050 23050 0
197 20250311 161300 687876100 23050 23050 23050 23050 0
198 20250311 161200 687876100 23050 23050 23050 23050 0
199 20250311 161100 687876100 23050 23050 23050 23050 0
200 20250311 161000 687876100 23050 23050 23050 23050 0
201 20250311 160900 687876100 23050 23050 23050 23050 0
202 20250311 160800 687876100 23050 23050 23050 23050 0
203 20250311 160700 687876100 23050 23050 23050 23050 0
204 20250311 160600 687876100 23050 23050 23050 23050 0
205 20250311 160500 687876100 23050 23050 23050 23050 0
206 20250311 160400 687876100 23050 23050 23050 23050 0
207 20250311 160300 687876100 23050 23050 23050 23050 0
208 20250311 160200 687876100 23050 23050 23050 23050 0
209 20250311 160100 687876100 23050 23050 23050 23050 0
210 20250311 160000 687876100 23050 23050 23050 23050 0
211 20250311 155900 687876100 23050 23050 23050 23050 0
212 20250311 155800 687876100 23050 23050 23050 23050 365
213 20250311 155700 687876100 23050 23050 23050 23050 0
214 20250311 155600 687876100 23050 23050 23050 23050 0
215 20250311 155500 687876100 23050 23050 23050 23050 0
216 20250311 155400 687876100 23050 23050 23050 23050 0
217 20250311 155300 687876100 23050 23050 23050 23050 0
218 20250311 155200 687876100 23050 23050 23050 23050 0
219 20250311 155100 687876100 23050 23050 23050 23050 0
220 20250311 155000 687876100 23050 23050 23050 23050 0
221 20250311 154900 687876100 23050 23050 23050 23050 0
222 20250311 154800 687876100 23050 23050 23050 23050 0
223 20250311 154700 687876100 23050 23050 23050 23050 0
224 20250311 154600 687876100 23050 23050 23050 23050 0
225 20250311 154500 687876100 23050 23050 23050 23050 0
226 20250311 154400 687876100 23050 23050 23050 23050 0
227 20250311 154300 687876100 23050 23050 23050 23050 0
228 20250311 154200 687876100 23050 23050 23050 23050 0
229 20250311 154100 687876100 23050 23050 23050 23050 0
230 20250311 154000 687876100 23050 23050 23050 23050 0
231 20250311 153900 687876100 23050 23050 23050 23050 0
232 20250311 153800 687876100 23050 23050 23050 23050 0
233 20250311 153700 687876100 23050 23050 23050 23050 0
234 20250311 153600 687876100 23050 23050 23050 23050 0
235 20250311 153500 687876100 23050 23050 23050 23050 0
236 20250311 153400 687876100 23050 23050 23050 23050 0
237 20250311 153300 687876100 23050 23050 23050 23050 0
238 20250311 153200 687876100 23050 23050 23050 23050 0
239 20250311 153100 687876100 23050 23050 23050 23050 0
240 20250311 153000 687876100 23050 23050 23050 23050 365
241 20250311 152900 679462850 23050 23050 23050 23050 0
242 20250311 152800 679462850 23050 23050 23050 23050 0
243 20250311 152700 679462850 23050 23050 23050 23050 0
244 20250311 152600 679462850 23050 23050 23050 23050 0
245 20250311 152500 679462850 23050 23050 23050 23050 0
246 20250311 152400 679462850 23050 23050 23050 23050 0
247 20250311 152300 679462850 23050 23050 23050 23050 0
248 20250311 152200 679462850 23050 23050 23050 23050 0
249 20250311 152100 679462850 23050 23050 23050 23050 0
250 20250311 152000 679462850 23050 23050 23050 23050 0
251 20250311 151900 679462850 23050 23150 23150 23050 40
252 20250311 151800 678539050 23150 23050 23150 23050 42
253 20250311 151700 677569850 23050 23050 23150 23050 26
254 20250311 151600 676969850 23050 23050 23100 23050 90
255 20250311 151500 674891450 23050 23050 23250 23050 152
256 20250311 151400 671382650 23050 23000 23100 23000 154
257 20250311 151300 667833000 23000 23000 23000 23000 44
258 20250311 151200 666821000 23000 23000 23050 23000 73
259 20250311 151100 665140100 23000 23000 23050 23000 119
260 20250311 151000 662399450 23000 23000 23000 23000 63
261 20250311 150900 660950450 23050 23050 23050 23000 46
262 20250311 150800 659891850 23000 23000 23050 23000 129
263 20250311 150700 656923000 23000 23000 23050 23000 57
264 20250311 150600 655611400 23000 23050 23050 23000 82
265 20250311 150500 653724350 23000 23050 23050 23000 109
266 20250311 150400 651216100 23050 23050 23050 23050 81
267 20250311 150300 649349050 23100 23050 23100 23050 77
268 20250311 150200 647574000 23050 23050 23100 23050 85
269 20250311 150100 645614700 23100 23050 23100 23050 145
270 20250311 150000 642272400 23050 23100 23150 23050 94
271 20250311 145900 640103800 23100 23100 23150 23100 97
272 20250311 145800 637862900 23100 23100 23150 23100 62
273 20250311 145700 636430450 23100 23100 23150 23100 74
274 20250311 145600 634720850 23100 23100 23150 23100 67
275 20250311 145500 633172950 23100 23100 23150 23100 76
276 20250311 145400 631417100 23100 23100 23200 23100 57
277 20250311 145300 630098925 23100 23150 23200 23100 79
278 20250311 145200 628270725 23150 23150 23200 23150 63
279 20250311 145100 626812075 23150 23150 23200 23150 80
280 20250311 145000 624959875 23100 23150 23150 23100 96
281 20250311 144900 622739275 23100 23150 23200 23100 132
282 20250311 144800 619683975 23150 23200 23200 23150 61
283 20250311 144700 618270625 23200 23200 23250 23200 119
284 20250311 144600 615509625 23200 23200 23250 23200 303
285 20250311 144500 608479475 23200 23200 23250 23200 112
286 20250311 144400 605880875 23200 23250 23300 23200 429
287 20250311 144300 595907925 23250 23300 23350 23250 80
288 20250311 144200 594046475 23300 23300 23350 23300 42
289 20250311 144100 593067675 23300 23300 23350 23300 70
290 20250311 144000 591436475 23300 23350 23350 23300 46
291 20250311 143900 590364475 23300 23250 23300 23250 97
292 20250311 143800 588105275 23300 23250 23300 23250 61
293 20250311 143700 586686825 23300 23250 23300 23250 50
294 20250311 143600 585524125 23250 23250 23300 23250 80
295 20250311 143500 583663925 23250 23300 23300 23250 46
296 20250311 143400 582594125 23300 23300 23350 23300 66
297 20250311 143300 581056125 23300 23300 23350 23300 46
298 20250311 143200 579984125 23300 23300 23350 23300 63
299 20250311 143100 578516025 23300 23300 23350 23300 127
300 20250311 143000 575556725 23300 23300 23350 23300 66
301 20250311 142900 574018725 23300 23300 23350 23300 29
302 20250311 142800 573342825 23300 23300 23350 23300 68
303 20250311 142700 571758325 23350 23300 23350 23300 27
304 20250311 142600 571129025 23300 23350 23350 23300 63
305 20250311 142500 569658375 23400 23350 23400 23350 292
306 20250311 142400 562826925 23350 23350 23400 23350 54
307 20250311 142300 561565825 23350 23300 23350 23300 175
308 20250311 142200 557479975 23300 23300 23350 23300 78
309 20250311 142100 555662275 23300 23300 23350 23300 26
310 20250311 142000 555056275 23300 23300 23350 23300 64
311 20250311 141900 553564875 23300 23350 23350 23300 26
312 20250311 141800 552958875 23300 23350 23350 23300 67
313 20250311 141700 551397575 23300 23300 23300 23300 54
314 20250311 141600 550139375 23350 23300 23350 23300 20
315 20250311 141500 549673175 23300 23300 23400 23300 97
316 20250311 141400 547409275 23300 23300 23400 23300 79
317 20250311 141300 545566075 23300 23350 23400 23300 88
318 20250311 141200 543511375 23350 23450 23450 23350 107
319 20250311 141100 541005875 23450 23450 23450 23400 71
320 20250311 141000 539341775 23450 23400 23450 23400 14
321 20250311 140900 539013975 23400 23450 23450 23400 51
322 20250311 140800 537820375 23450 23450 23450 23450 151
323 20250311 140700 534279425 23400 23450 23450 23400 37
324 20250311 140600 533413425 23450 23450 23450 23450 212
325 20250311 140500 528442025 23450 23400 23450 23400 7
326 20250311 140400 528278025 23450 23400 23450 23400 17
327 20250311 140300 527879825 23400 23400 23400 23400 14
328 20250311 140200 527552225 23400 23400 23400 23400 0
329 20250311 140100 527552225 23400 23450 23450 23400 90
330 20250311 140000 525442525 23400 23400 23400 23400 19
331 20250311 135900 524997925 23400 23400 23400 23400 19
332 20250311 135800 524553325 23400 23400 23400 23400 51
333 20250311 135700 523359925 23450 23450 23450 23450 50
334 20250311 135600 522187425 23450 23450 23450 23450 108
335 20250311 135500 519654825 23500 23500 23500 23500 448
336 20250311 135400 509126825 23500 23500 23500 23500 226
337 20250311 135300 503815825 23500 23450 23500 23450 35
338 20250311 135200 502995025 23450 23450 23450 23450 25
339 20250311 135100 502408775 23450 23450 23450 23450 10
340 20250311 135000 502174275 23450 23450 23450 23450 44
341 20250311 134900 501142475 23450 23450 23450 23450 9
342 20250311 134800 500931425 23450 23450 23450 23450 48
343 20250311 134700 499805825 23450 23450 23450 23450 10
344 20250311 134600 499571325 23450 23450 23450 23450 24
345 20250311 134500 499008525 23450 23450 23450 23450 9
346 20250311 134400 498797475 23450 23450 23450 23450 24
347 20250311 134300 498234675 23450 23450 23450 23450 10
348 20250311 134200 498000175 23450 23450 23450 23450 25
349 20250311 134100 497413925 23450 23450 23450 23450 9
350 20250311 134000 497202875 23450 23450 23500 23450 49
351 20250311 133900 496053775 23450 23450 23450 23450 10
352 20250311 133800 495819275 23450 23450 23450 23450 25
353 20250311 133700 495233025 23450 23400 23450 23400 167
354 20250311 133600 491317175 23400 23400 23400 23400 19
355 20250311 133500 490872575 23400 23400 23400 23400 19
356 20250311 133400 490427975 23400 23400 23400 23400 43
357 20250311 133300 489421775 23400 23400 23400 23400 16
358 20250311 133200 489047375 23400 23400 23400 23400 31
359 20250311 133100 488321975 23400 23400 23400 23400 19
360 20250311 133000 487877375 23400 23400 23400 23400 19
361 20250311 132900 487432775 23400 23400 23400 23400 38
362 20250311 132800 486543575 23400 23400 23400 23400 19
363 20250311 132700 486098975 23400 23400 23400 23400 16
364 20250311 132600 485724575 23400 23400 23400 23400 19
365 20250311 132500 485279975 23400 23400 23400 23400 28
366 20250311 132400 484624775 23400 23400 23400 23400 42
367 20250311 132300 483641975 23400 23400 23400 23400 22
368 20250311 132200 483127175 23400 23400 23400 23400 41
369 20250311 132100 482167775 23400 23450 23450 23400 157
370 20250311 132000 478487325 23450 23450 23450 23450 19
371 20250311 131900 478041775 23450 23450 23450 23450 19
372 20250311 131800 477596225 23450 23450 23450 23450 33
373 20250311 131700 476822375 23450 23500 23500 23450 75
374 20250311 131600 475060775 23450 23450 23450 23450 65
375 20250311 131500 473536525 23450 23450 23450 23450 20
376 20250311 131400 473067525 23450 23450 23450 23450 50
377 20250311 131300 471895025 23450 23450 23450 23450 0
378 20250311 131200 471895025 23450 23450 23450 23450 133
379 20250311 131100 468776175 23450 23450 23450 23450 550
380 20250311 131000 455878675 23450 23450 23450 23450 25
381 20250311 130900 455292425 23450 23450 23450 23450 0
382 20250311 130800 455292425 23450 23400 23450 23400 118
383 20250311 130700 452526425 23400 23400 23450 23400 42
384 20250311 130600 451543475 23400 23400 23400 23400 90
385 20250311 130500 449437475 23400 23400 23400 23400 59
386 20250311 130400 448056875 23400 23400 23400 23400 24
387 20250311 130300 447495275 23400 23425 23425 23400 10
388 20250311 130200 447261150 23400 23400 23400 23400 24
389 20250311 130100 446699550 23400 23400 23400 23400 9
390 20250311 130000 446488950 23400 23400 23400 23400 24
391 20250311 125900 445927350 23400 23400 23400 23400 10
392 20250311 125800 445693350 23400 23400 23400 23400 25
393 20250311 125700 445108350 23400 23400 23400 23400 35
394 20250311 125600 444289350 23450 23450 23450 23450 100
395 20250311 125500 441944350 23450 23500 23500 23450 103
396 20250311 125400 439523950 23450 23450 23450 23450 0
397 20250311 125300 439523950 23450 23400 23450 23400 147
398 20250311 125200 436077150 23400 23400 23400 23400 19
399 20250311 125100 435632550 23400 23400 23400 23400 26
400 20250311 125000 435024150 23400 23400 23400 23400 9
401 20250311 124900 434813550 23400 23400 23400 23400 102
402 20250311 124800 432426750 23450 23450 23450 23450 90
403 20250311 124700 430316250 23450 23450 23450 23400 63
404 20250311 124600 428840750 23400 23450 23450 23400 155
405 20250311 124500 425213700 23400 23400 23400 23400 15
406 20250311 124400 424862700 23400 23400 23400 23400 0
407 20250311 124300 424862700 23400 23400 23450 23400 138
408 20250311 124200 421628450 23400 23400 23400 23400 29
409 20250311 124100 420949850 23400 23450 23450 23400 90
410 20250311 124000 418841350 23450 23450 23450 23450 211
411 20250311 123900 413893400 23450 23500 23500 23450 7
412 20250311 123800 413729200 23450 23450 23450 23450 28
413 20250311 123700 413072600 23450 23500 23500 23450 62
414 20250311 123600 411616200 23500 23450 23500 23450 29
415 20250311 123500 410936000 23450 23450 23450 23450 10
416 20250311 123400 410701500 23450 23450 23450 23450 49
417 20250311 123300 409552450 23550 23550 23550 23550 100
418 20250311 123200 407197450 23550 23450 23550 23450 101
419 20250311 123100 404821400 23500 23500 23500 23500 148
420 20250311 123000 401343400 23450 23450 23450 23450 22
421 20250311 122900 400827500 23500 23500 23500 23500 1
422 20250311 122800 400804000 23450 23450 23450 23450 14
423 20250311 122700 400475700 23500 23450 23500 23450 20
424 20250311 122600 400006650 23400 23450 23450 23400 27
425 20250311 122500 399374750 23450 23450 23450 23450 106
426 20250311 122400 396889050 23450 23550 23550 23450 51
427 20250311 122300 395688100 23550 23550 23550 23550 51
428 20250311 122200 394487050 23450 23550 23550 23450 139
429 20250311 122100 391217400 23500 23500 23600 23500 125
430 20250311 122000 388279800 23450 23450 23500 23450 198
431 20250311 121900 383636650 23450 23450 23450 23450 1
432 20250311 121800 383613200 23400 23450 23450 23400 53
433 20250311 121700 382372900 23400 23400 23400 23400 9
434 20250311 121600 382162300 23400 23400 23400 23400 25
435 20250311 121500 381577300 23400 23400 23400 23400 23
436 20250311 121400 381039100 23400 23400 23400 23400 19
437 20250311 121300 380594500 23400 23400 23400 23400 71
438 20250311 121200 378933100 23550 23550 23550 23550 190
439 20250311 121100 374458600 23550 23550 23550 23550 154
440 20250311 121000 370831900 23650 23600 23650 23600 439
441 20250311 120900 360457950 23600 23550 23600 23500 893
442 20250311 120800 339408450 23500 23500 23500 23500 344
443 20250311 120700 331324450 23450 23400 23450 23400 155
444 20250311 120600 327691400 23450 23450 23450 23450 50
445 20250311 120500 326518900 23450 23450 23450 23400 153
446 20250311 120400 322933650 23450 23400 23450 23400 88
447 20250311 120300 320871450 23400 23450 23450 23400 76
448 20250311 120200 319089950 23450 23400 23450 23400 20
449 20250311 120100 318621900 23400 23450 23450 23400 7
450 20250311 120000 318458050 23400 23400 23400 23400 29
451 20250311 115900 317779450 23400 23450 23450 23400 61
452 20250311 115800 316349550 23450 23400 23450 23400 25
453 20250311 115700 315764500 23400 23400 23450 23400 69
454 20250311 115600 314149350 23400 23400 23400 23400 103
455 20250311 115500 311739150 23450 23450 23500 23450 581
456 20250311 115400 298114650 23450 23450 23450 23450 67
457 20250311 115300 296543500 23450 23450 23450 23450 403
458 20250311 115200 287093150 23400 23400 23400 23400 45
459 20250311 115100 286040150 23450 23450 23450 23450 88
460 20250311 115000 283976550 23400 23400 23400 23400 28
461 20250311 114900 283321350 23400 23400 23400 23400 9
462 20250311 114800 283110750 23400 23400 23400 23400 43
463 20250311 114700 282104550 23450 23450 23450 23450 50
464 20250311 114600 280932050 23450 23450 23450 23450 132
465 20250311 114500 277836650 23450 23450 23450 23450 70
466 20250311 114400 276195150 23400 23450 23450 23400 133
467 20250311 114300 273077950 23450 23450 23450 23450 100
468 20250311 114200 270732950 23450 23400 23450 23400 28
469 20250311 114100 270077700 23400 23400 23400 23400 6
470 20250311 114000 269937300 23400 23400 23400 23400 47
471 20250311 113900 268837500 23400 23350 23400 23350 145
472 20250311 113800 265445000 23350 23400 23400 23350 140
473 20250311 113700 262170500 23400 23400 23400 23400 9
474 20250311 113600 261959900 23400 23400 23400 23400 126
475 20250311 113500 259011500 23450 23400 23450 23400 75
476 20250311 113400 257253800 23450 23450 23450 23450 50
477 20250311 113300 256081300 23450 23450 23450 23450 93
478 20250311 113200 253900450 23450 23450 23450 23450 119
479 20250311 113100 251109900 23450 23450 23450 23450 6
480 20250311 113000 250969200 23450 23450 23450 23450 9
481 20250311 112900 250758150 23450 23450 23450 23450 33
482 20250311 112800 249984300 23450 23450 23450 23450 44
483 20250311 112700 248952500 23450 23500 23500 23450 102
484 20250311 112600 246558100 23500 23500 23500 23500 252
485 20250311 112500 240636100 23500 23500 23500 23500 13
486 20250311 112400 240330600 23500 23500 23500 23500 19
487 20250311 112300 239884100 23500 23500 23500 23500 20
488 20250311 112200 239414100 23500 23500 23500 23500 0
489 20250311 112100 239414100 23500 23550 23600 23500 424
490 20250311 112000 229430950 23550 23500 23550 23500 22
491 20250311 111900 228913900 23500 23500 23500 23500 134
492 20250311 111800 225764900 23500 23450 23500 23450 11
493 20250311 111700 225506900 23450 23450 23450 23400 18
494 20250311 111600 225085150 23400 23400 23400 23400 57
495 20250311 111500 223751350 23500 23500 23500 23500 51
496 20250311 111400 222552850 23450 23400 23450 23400 133
497 20250311 111300 219437550 23500 23500 23500 23500 50
498 20250311 111200 218262550 23500 23450 23500 23450 305
499 20250311 111100 211110250 23450 23450 23450 23450 116
500 20250311 111000 208390050 23450 23500 23500 23450 33
501 20250311 110900 207616100 23450 23450 23450 23450 18
502 20250311 110800 207194000 23450 23450 23450 23450 58
503 20250311 110700 205833900 23550 23500 23550 23500 117
504 20250311 110600 203084350 23500 23550 23550 23450 386
505 20250311 110500 194015100 23600 23400 23600 23400 412
506 20250311 110400 184353750 23450 23400 23450 23400 97
507 20250311 110300 182083850 23400 23400 23400 23400 6
508 20250311 110200 181943450 23350 23400 23400 23350 16
509 20250311 110100 181569800 23350 23350 23350 23350 40
510 20250311 110000 180635800 23300 23250 23300 23250 354
511 20250311 105900 172397800 23250 23250 23250 23250 8
512 20250311 105800 172211800 23200 23200 23200 23200 28
513 20250311 105700 171562200 23200 23200 23200 23200 47
514 20250311 105600 170471800 23200 23200 23200 23200 1
515 20250311 105500 170448600 23250 23200 23250 23200 8
516 20250311 105400 170262950 23250 23200 23250 23200 12
517 20250311 105300 169984450 23200 23200 23200 23200 36
518 20250311 105200 169149250 23200 23250 23250 23200 26
519 20250311 105100 168545950 23200 23250 23250 23200 31
520 20250311 105000 167826500 23250 23200 23250 23200 26
521 20250311 104900 167223200 23200 23200 23200 23200 17
522 20250311 104800 166828800 23200 23200 23200 23200 19
523 20250311 104700 166388000 23200 23200 23200 23200 35
524 20250311 104600 165576000 23250 23200 23250 23200 36
525 20250311 104500 164740750 23200 23200 23200 23200 68
526 20250311 104400 163163150 23250 23250 23250 23250 0
527 20250311 104300 163163150 23250 23250 23250 23200 21
528 20250311 104200 162675500 23250 23200 23250 23200 54
529 20250311 104100 161421200 23200 23250 23250 23200 25
530 20250311 104000 160840950 23250 23200 23250 23200 49
531 20250311 103900 159703150 23200 23200 23200 23200 38
532 20250311 103800 158821550 23200 23200 23200 23200 29
533 20250311 103700 158148750 23200 23250 23250 23200 6
534 20250311 103600 158009500 23200 23200 23200 23200 29
535 20250311 103500 157336700 23200 23250 23250 23200 5
536 20250311 103400 157220650 23200 23200 23200 23200 27
537 20250311 103300 156594250 23200 23200 23200 23200 9
538 20250311 103200 156385450 23200 23250 23250 23200 139
539 20250311 103100 153155650 23200 23200 23200 23200 30
540 20250311 103000 152459650 23200 23250 23250 23200 79
541 20250311 102900 150626800 23250 23250 23250 23250 0
542 20250311 102800 150626800 23250 23200 23250 23200 138
543 20250311 102700 147423100 23250 23250 23250 23250 28
544 20250311 102600 146772100 23250 23250 23250 23250 623
545 20250311 102500 132287350 23250 23250 23250 23250 9
546 20250311 102400 132078100 23250 23250 23300 23250 13
547 20250311 102300 131775700 23250 23250 23250 23250 0
548 20250311 102200 131775700 23250 23300 23300 23250 141
549 20250311 102100 128491700 23300 23300 23300 23300 6
550 20250311 102000 128351900 23250 23300 23300 23250 126
551 20250311 101900 125418600 23300 23300 23300 23300 2
552 20250311 101800 125372000 23300 23300 23300 23250 58
553 20250311 101700 124022000 23300 23300 23300 23300 38
554 20250311 101600 123136600 23300 23300 23350 23300 11
555 20250311 101500 122880100 23300 23300 23350 23300 32
556 20250311 101400 122134400 23300 23300 23300 23300 63
557 20250311 101300 120666500 23300 23300 23300 23300 48
558 20250311 101200 119548100 23300 23300 23300 23300 50
559 20250311 101100 118383100 23350 23300 23350 23300 47
560 20250311 101000 117287950 23350 23350 23350 23350 0
561 20250311 100900 117287950 23350 23350 23350 23300 116
562 20250311 100800 114585000 23350 23400 23400 23300 444
563 20250311 100700 104216350 23400 23400 23425 23400 126
564 20250311 100600 101267850 23400 23400 23400 23400 43
565 20250311 100500 100261650 23425 23400 23425 23400 49
566 20250311 100400 99114550 23450 23450 23450 23450 0
567 20250311 100300 99114550 23450 23400 23450 23400 21
568 20250311 100200 98623050 23400 23425 23425 23400 46
569 20250311 100100 97546625 23400 23400 23400 23400 3
570 20250311 100000 97476425 23450 23450 23450 23450 1
571 20250311 095900 97452975 23400 23450 23450 23400 136
572 20250311 095800 94264775 23450 23450 23450 23450 10
573 20250311 095700 94030275 23450 23450 23450 23450 17
574 20250311 095600 93631625 23450 23500 23500 23450 19
575 20250311 095500 93186025 23450 23450 23525 23450 140
576 20250311 095400 89902950 23450 23400 23450 23400 43
577 20250311 095300 88896700 23450 23450 23450 23450 151
578 20250311 095200 85355750 23450 23500 23500 23450 70
579 20250311 095100 83713750 23450 23450 23450 23450 12
580 20250311 095000 83432350 23450 23550 23550 23450 164
581 20250311 094900 79576700 23550 23550 23550 23500 127
582 20250311 094800 76587050 23550 23550 23550 23550 83
583 20250311 094700 74632400 23600 23550 23600 23550 58
584 20250311 094600 73266450 23550 23550 23550 23550 20
585 20250311 094500 72795450 23600 23600 23600 23600 1
586 20250311 094400 72771850 23550 23600 23600 23550 11
587 20250311 094300 72512650 23550 23550 23550 23550 38
588 20250311 094200 71617750 23600 23550 23600 23550 15
589 20250311 094100 71264200 23600 23550 23600 23550 44
590 20250311 094000 70227950 23600 23600 23600 23600 9
591 20250311 093900 70015550 23650 23600 23650 23600 7
592 20250311 093800 69850300 23600 23700 23700 23600 44
593 20250311 093700 68811450 23650 23650 23650 23650 21
594 20250311 093600 68314800 23650 23650 23850 23650 20
595 20250311 093500 67841600 23650 23550 23650 23550 25
596 20250311 093400 67251700 23550 23550 23550 23550 43
597 20250311 093300 66239050 23550 23500 23550 23500 73
598 20250311 093200 64520450 23500 23500 23500 23500 66
599 20250311 093100 62969450 23450 23450 23450 23450 2
600 20250311 093000 62922550 23500 23500 23500 23500 2
601 20250311 092900 62875550 23450 23450 23450 23450 16
602 20250311 092800 62500350 23500 23450 23500 23450 86
603 20250311 092700 60483600 23450 23400 23450 23400 19
604 20250311 092600 60038950 23450 23450 23450 23450 18
605 20250311 092500 59616850 23400 23500 23500 23400 222
606 20250311 092400 54412050 23500 23500 23500 23500 0
607 20250311 092300 54412050 23500 23550 23550 23500 3
608 20250311 092200 54341500 23550 23550 23550 23550 2
609 20250311 092100 54294400 23500 23500 23500 23500 5
610 20250311 092000 54176900 23550 23550 23550 23550 1
611 20250311 091900 54153350 23500 23500 23500 23500 38
612 20250311 091800 53260350 23550 23450 23550 23450 155
613 20250311 091700 49621900 23400 23450 23450 23400 103
614 20250311 091600 47211450 23450 23500 23500 23400 643
615 20250311 091500 32160900 23500 23500 23500 23500 0
616 20250311 091400 32160900 23500 23450 23500 23450 4
617 20250311 091300 32067050 23500 23450 23500 23450 11
618 20250311 091200 31809050 23450 23450 23450 23400 106
619 20250311 091100 29323900 23400 23600 23600 23400 151
620 20250311 091000 25789700 23450 23450 23500 23400 462
621 20250311 090900 14954250 23450 23450 23450 23450 1
622 20250311 090800 14930800 23450 23400 23450 23350 203
623 20250311 090700 10181900 23400 23400 23400 23400 31
624 20250311 090600 9456500 23400 23400 23400 23400 20
625 20250311 090500 8988500 23400 23400 23400 23350 126
626 20250311 090400 6042100 23350 23350 23350 23350 11
627 20250311 090300 5785250 23500 23350 23500 23350 50
628 20250311 090200 4616250 23400 23450 23450 23400 44
629 20250311 090100 3585600 23400 23450 23450 23400 125
630 20250311 090000 660400 23400 23700 23700 23350 28

1
041830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,52859,13683782,1252758300,324305633400,0.39
20250306,52859,13683782,1252758300,324305633400,0.39
20250305,52859,13683782,1239543550,320884687900,0.39
20250304,52859,13683782,1205185200,311990229600,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 52859 13683782 1252758300 324305633400 0.39
3 20250306 52859 13683782 1252758300 324305633400 0.39
4 20250305 52859 13683782 1239543550 320884687900 0.39
5 20250304 52859 13683782 1205185200 311990229600 0.39