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
042000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,14053352300,54800,54800,54800,54800,5363
20250311,192700,14053352300,54800,54800,54800,54800,0
20250311,192600,14053352300,54800,54800,54800,54800,0
20250311,192500,14053352300,54800,54800,54800,54800,0
20250311,192400,14053352300,54800,54800,54800,54800,0
20250311,192300,14053352300,54800,54800,54800,54800,0
20250311,192200,14053352300,54800,54800,54800,54800,0
20250311,192100,14053352300,54800,54800,54800,54800,0
20250311,192000,14053352300,54800,54800,54800,54800,0
20250311,191900,14053352300,54800,54800,54800,54800,0
20250311,191800,14053352300,54800,54800,54800,54800,0
20250311,191700,14053352300,54800,54800,54800,54800,0
20250311,191600,14053352300,54800,54800,54800,54800,0
20250311,191500,14053352300,54800,54800,54800,54800,0
20250311,191400,14053352300,54800,54800,54800,54800,0
20250311,191300,14053352300,54800,54800,54800,54800,0
20250311,191200,14053352300,54800,54800,54800,54800,0
20250311,191100,14053352300,54800,54800,54800,54800,0
20250311,191000,14053352300,54800,54800,54800,54800,0
20250311,190900,14053352300,54800,54800,54800,54800,0
20250311,190800,14053352300,54800,54800,54800,54800,0
20250311,190700,14053352300,54800,54800,54800,54800,0
20250311,190600,14053352300,54800,54800,54800,54800,0
20250311,190500,14053352300,54800,54800,54800,54800,0
20250311,190400,14053352300,54800,54800,54800,54800,0
20250311,190300,14053352300,54800,54800,54800,54800,0
20250311,190200,14053352300,54800,54800,54800,54800,0
20250311,190100,14053352300,54800,54800,54800,54800,0
20250311,190000,14053352300,54800,54800,54800,54800,0
20250311,185900,14053352300,54800,54800,54800,54800,0
20250311,185800,14053352300,54800,54800,54800,54800,5363
20250311,185700,14053352300,54800,54800,54800,54800,0
20250311,185600,14053352300,54800,54800,54800,54800,0
20250311,185500,14053352300,54800,54800,54800,54800,0
20250311,185400,14053352300,54800,54800,54800,54800,0
20250311,185300,14053352300,54800,54800,54800,54800,0
20250311,185200,14053352300,54800,54800,54800,54800,0
20250311,185100,14053352300,54800,54800,54800,54800,0
20250311,185000,14053352300,54800,54800,54800,54800,0
20250311,184900,14053352300,54800,54800,54800,54800,0
20250311,184800,14053352300,54800,54800,54800,54800,0
20250311,184700,14053352300,54800,54800,54800,54800,0
20250311,184600,14053352300,54800,54800,54800,54800,0
20250311,184500,14053352300,54800,54800,54800,54800,0
20250311,184400,14053352300,54800,54800,54800,54800,0
20250311,184300,14053352300,54800,54800,54800,54800,0
20250311,184200,14053352300,54800,54800,54800,54800,0
20250311,184100,14053352300,54800,54800,54800,54800,0
20250311,184000,14053352300,54800,54800,54800,54800,0
20250311,183900,14053352300,54800,54800,54800,54800,0
20250311,183800,14053352300,54800,54800,54800,54800,0
20250311,183700,14053352300,54800,54800,54800,54800,0
20250311,183600,14053352300,54800,54800,54800,54800,0
20250311,183500,14053352300,54800,54800,54800,54800,0
20250311,183400,14053352300,54800,54800,54800,54800,0
20250311,183300,14053352300,54800,54800,54800,54800,0
20250311,183200,14053352300,54800,54800,54800,54800,0
20250311,183100,14053352300,54800,54800,54800,54800,0
20250311,183000,14053352300,54800,54800,54800,54800,0
20250311,182900,14053352300,54800,54800,54800,54800,0
20250311,182800,14053352300,54800,54800,54800,54800,5363
20250311,182700,14053352300,54800,54800,54800,54800,0
20250311,182600,14053352300,54800,54800,54800,54800,0
20250311,182500,14053352300,54800,54800,54800,54800,0
20250311,182400,14053352300,54800,54800,54800,54800,0
20250311,182300,14053352300,54800,54800,54800,54800,0
20250311,182200,14053352300,54800,54800,54800,54800,0
20250311,182100,14053352300,54800,54800,54800,54800,0
20250311,182000,14053352300,54800,54800,54800,54800,0
20250311,181900,14053352300,54800,54800,54800,54800,0
20250311,181800,14053352300,54800,54800,54800,54800,0
20250311,181700,14053352300,54800,54800,54800,54800,0
20250311,181600,14053352300,54800,54800,54800,54800,0
20250311,181500,14053352300,54800,54800,54800,54800,0
20250311,181400,14053352300,54800,54800,54800,54800,0
20250311,181300,14053352300,54800,54800,54800,54800,0
20250311,181200,14053352300,54800,54800,54800,54800,0
20250311,181100,14053352300,54800,54800,54800,54800,0
20250311,181000,14053352300,54800,54800,54800,54800,0
20250311,180900,14053352300,54800,54800,54800,54800,0
20250311,180800,14053352300,54800,54800,54800,54800,0
20250311,180700,14053352300,54800,54800,54800,54800,0
20250311,180600,14053352300,54800,54800,54800,54800,0
20250311,180500,14053352300,54800,54800,54800,54800,0
20250311,180400,14053352300,54800,54800,54800,54800,0
20250311,180300,14053352300,54800,54800,54800,54800,0
20250311,180200,14053352300,54800,54800,54800,54800,0
20250311,180100,14053352300,54800,54800,54800,54800,0
20250311,180000,14053352300,54800,54800,54800,54800,0
20250311,175900,14053352300,54800,54800,54800,54800,0
20250311,175800,14053352300,54800,54800,54800,54800,5363
20250311,175700,14053352300,54800,54800,54800,54800,0
20250311,175600,14053352300,54800,54800,54800,54800,0
20250311,175500,14053352300,54800,54800,54800,54800,0
20250311,175400,14053352300,54800,54800,54800,54800,0
20250311,175300,14053352300,54800,54800,54800,54800,0
20250311,175200,14053352300,54800,54800,54800,54800,0
20250311,175100,14053352300,54800,54800,54800,54800,0
20250311,175000,14053352300,54800,54800,54800,54800,0
20250311,174900,14053352300,54800,54800,54800,54800,0
20250311,174800,14053352300,54800,54800,54800,54800,0
20250311,174700,14053352300,54800,54800,54800,54800,0
20250311,174600,14053352300,54800,54800,54800,54800,0
20250311,174500,14053352300,54800,54800,54800,54800,0
20250311,174400,14053352300,54800,54800,54800,54800,0
20250311,174300,14053352300,54800,54800,54800,54800,0
20250311,174200,14053352300,54800,54800,54800,54800,0
20250311,174100,14053352300,54800,54800,54800,54800,0
20250311,174000,14053352300,54800,54800,54800,54800,0
20250311,173900,14053352300,54800,54800,54800,54800,0
20250311,173800,14053352300,54800,54800,54800,54800,0
20250311,173700,14053352300,54800,54800,54800,54800,0
20250311,173600,14053352300,54800,54800,54800,54800,0
20250311,173500,14053352300,54800,54800,54800,54800,0
20250311,173400,14053352300,54800,54800,54800,54800,0
20250311,173300,14053352300,54800,54800,54800,54800,0
20250311,173200,14053352300,54800,54800,54800,54800,0
20250311,173100,14053352300,54800,54800,54800,54800,0
20250311,173000,14053352300,54800,54800,54800,54800,0
20250311,172900,14053352300,54800,54800,54800,54800,0
20250311,172800,14053352300,54800,54800,54800,54800,5363
20250311,172700,14053352300,54800,54800,54800,54800,0
20250311,172600,14053352300,54800,54800,54800,54800,0
20250311,172500,14053352300,54800,54800,54800,54800,0
20250311,172400,14053352300,54800,54800,54800,54800,0
20250311,172300,14053352300,54800,54800,54800,54800,0
20250311,172200,14053352300,54800,54800,54800,54800,0
20250311,172100,14053352300,54800,54800,54800,54800,0
20250311,172000,14053352300,54800,54800,54800,54800,0
20250311,171900,14053352300,54800,54800,54800,54800,0
20250311,171800,14053352300,54800,54800,54800,54800,0
20250311,171700,14053352300,54800,54800,54800,54800,0
20250311,171600,14053352300,54800,54800,54800,54800,0
20250311,171500,14053352300,54800,54800,54800,54800,0
20250311,171400,14053352300,54800,54800,54800,54800,0
20250311,171300,14053352300,54800,54800,54800,54800,0
20250311,171200,14053352300,54800,54800,54800,54800,0
20250311,171100,14053352300,54800,54800,54800,54800,0
20250311,171000,14053352300,54800,54800,54800,54800,0
20250311,170900,14053352300,54800,54800,54800,54800,0
20250311,170800,14053352300,54800,54800,54800,54800,0
20250311,170700,14053352300,54800,54800,54800,54800,0
20250311,170600,14053352300,54800,54800,54800,54800,0
20250311,170500,14053352300,54800,54800,54800,54800,0
20250311,170400,14053352300,54800,54800,54800,54800,0
20250311,170300,14053352300,54800,54800,54800,54800,0
20250311,170200,14053352300,54800,54800,54800,54800,0
20250311,170100,14053352300,54800,54800,54800,54800,0
20250311,170000,14053352300,54800,54800,54800,54800,0
20250311,165900,14053352300,54800,54800,54800,54800,0
20250311,165800,14053352300,54800,54800,54800,54800,5363
20250311,165700,14053352300,54800,54800,54800,54800,0
20250311,165600,14053352300,54800,54800,54800,54800,0
20250311,165500,14053352300,54800,54800,54800,54800,0
20250311,165400,14053352300,54800,54800,54800,54800,0
20250311,165300,14053352300,54800,54800,54800,54800,0
20250311,165200,14053352300,54800,54800,54800,54800,0
20250311,165100,14053352300,54800,54800,54800,54800,0
20250311,165000,14053352300,54800,54800,54800,54800,0
20250311,164900,14053352300,54800,54800,54800,54800,0
20250311,164800,14053352300,54800,54800,54800,54800,0
20250311,164700,14053352300,54800,54800,54800,54800,0
20250311,164600,14053352300,54800,54800,54800,54800,0
20250311,164500,14053352300,54800,54800,54800,54800,0
20250311,164400,14053352300,54800,54800,54800,54800,0
20250311,164300,14053352300,54800,54800,54800,54800,0
20250311,164200,14053352300,54800,54800,54800,54800,0
20250311,164100,14053352300,54800,54800,54800,54800,0
20250311,164000,14053352300,54800,54800,54800,54800,0
20250311,163900,14053352300,54800,54800,54800,54800,0
20250311,163800,14053352300,54800,54800,54800,54800,0
20250311,163700,14053352300,54800,54800,54800,54800,0
20250311,163600,14053352300,54800,54800,54800,54800,0
20250311,163500,14053352300,54800,54800,54800,54800,0
20250311,163400,14053352300,54800,54800,54800,54800,0
20250311,163300,14053352300,54800,54800,54800,54800,0
20250311,163200,14053352300,54800,54800,54800,54800,0
20250311,163100,14053352300,54800,54800,54800,54800,0
20250311,163000,14053352300,54800,54800,54800,54800,0
20250311,162900,14053352300,54800,54800,54800,54800,0
20250311,162800,14053352300,54800,54800,54800,54800,5363
20250311,162700,14053352300,54800,54800,54800,54800,0
20250311,162600,14053352300,54800,54800,54800,54800,0
20250311,162500,14053352300,54800,54800,54800,54800,0
20250311,162400,14053352300,54800,54800,54800,54800,0
20250311,162300,14053352300,54800,54800,54800,54800,0
20250311,162200,14053352300,54800,54800,54800,54800,0
20250311,162100,14053352300,54800,54800,54800,54800,0
20250311,162000,14053352300,54800,54800,54800,54800,0
20250311,161900,14053352300,54800,54800,54800,54800,0
20250311,161800,14053352300,54800,54800,54800,54800,0
20250311,161700,14053352300,54800,54800,54800,54800,0
20250311,161600,14053352300,54800,54800,54800,54800,0
20250311,161500,14053352300,54800,54800,54800,54800,0
20250311,161400,14053352300,54800,54800,54800,54800,0
20250311,161300,14053352300,54800,54800,54800,54800,0
20250311,161200,14053352300,54800,54800,54800,54800,0
20250311,161100,14053352300,54800,54800,54800,54800,0
20250311,161000,14053352300,54800,54800,54800,54800,0
20250311,160900,14053352300,54800,54800,54800,54800,0
20250311,160800,14053352300,54800,54800,54800,54800,0
20250311,160700,14053352300,54800,54800,54800,54800,0
20250311,160600,14053352300,54800,54800,54800,54800,0
20250311,160500,14053352300,54800,54800,54800,54800,0
20250311,160400,14053352300,54800,54800,54800,54800,0
20250311,160300,14053352300,54800,54800,54800,54800,0
20250311,160200,14053352300,54800,54800,54800,54800,0
20250311,160100,14053352300,54800,54800,54800,54800,0
20250311,160000,14053352300,54800,54800,54800,54800,0
20250311,155900,14053352300,54800,54800,54800,54800,0
20250311,155800,14053352300,54800,54800,54800,54800,5363
20250311,155700,14053352300,54800,54800,54800,54800,0
20250311,155600,14053352300,54800,54800,54800,54800,0
20250311,155500,14053352300,54800,54800,54800,54800,0
20250311,155400,14053352300,54800,54800,54800,54800,0
20250311,155300,14053352300,54800,54800,54800,54800,0
20250311,155200,14053352300,54800,54800,54800,54800,0
20250311,155100,14053352300,54800,54800,54800,54800,0
20250311,155000,14053352300,54800,54800,54800,54800,0
20250311,154900,14053352300,54800,54800,54800,54800,0
20250311,154800,14053352300,54800,54800,54800,54800,0
20250311,154700,14053352300,54800,54800,54800,54800,0
20250311,154600,14053352300,54800,54800,54800,54800,0
20250311,154500,14053352300,54800,54800,54800,54800,0
20250311,154400,14053352300,54800,54800,54800,54800,0
20250311,154300,14053352300,54800,54800,54800,54800,0
20250311,154200,14053352300,54800,54800,54800,54800,0
20250311,154100,14053352300,54800,54800,54800,54800,0
20250311,154000,14053352300,54800,54800,54800,54800,0
20250311,153900,14053352300,54800,54800,54800,54800,0
20250311,153800,14053352300,54800,54800,54800,54800,0
20250311,153700,14053352300,54800,54800,54800,54800,0
20250311,153600,14053352300,54800,54800,54800,54800,0
20250311,153500,14053352300,54800,54800,54800,54800,0
20250311,153400,14053352300,54800,54800,54800,54800,0
20250311,153300,14053352300,54800,54800,54800,54800,0
20250311,153200,14053352300,54800,54800,54800,54800,0
20250311,153100,14053352300,54800,54800,54800,54800,0
20250311,153000,14053352300,54800,54800,54800,54800,5363
20250311,152900,13759459900,54900,54900,54900,54900,0
20250311,152800,13759459900,54900,54900,54900,54900,0
20250311,152700,13759459900,54900,54900,54900,54900,0
20250311,152600,13759459900,54900,54900,54900,54900,0
20250311,152500,13759459900,54900,54900,54900,54900,0
20250311,152400,13759459900,54900,54900,54900,54900,0
20250311,152300,13759459900,54900,54900,54900,54900,0
20250311,152200,13759459900,54900,54900,54900,54900,0
20250311,152100,13759459900,54900,54900,54900,54900,0
20250311,152000,13759459900,54900,54900,54900,54900,0
20250311,151900,13759459900,54900,55000,55000,54800,1342
20250311,151800,13685687500,54900,55000,55000,54800,416
20250311,151700,13662859300,54900,55000,55000,54900,778
20250311,151600,13620132900,55000,55000,55000,54900,304
20250311,151500,13603416700,55000,55000,55000,54900,1285
20250311,151400,13532791700,55000,54900,55000,54900,352
20250311,151300,13513440200,55000,55000,55000,54900,612
20250311,151200,13479784900,54900,54800,55000,54800,896
20250311,151100,13430600000,55000,54900,55000,54900,1089
20250311,151000,13370780600,55000,54800,55000,54800,623
20250311,150900,13336580800,54800,54700,54900,54700,1012
20250311,150800,13281097800,54800,54800,54800,54700,916
20250311,150700,13230917900,54700,54600,54800,54600,634
20250311,150600,13196225450,54700,54600,54700,54600,431
20250311,150500,13172664550,54600,54600,54800,54600,695
20250311,150400,13134661300,54600,54700,54800,54600,530
20250311,150300,13105674700,54800,54700,54800,54700,441
20250311,150200,13081542300,54700,54600,54800,54600,597
20250311,150100,13048871800,54600,54700,54800,54600,1113
20250311,150000,12988025700,54700,54800,54800,54700,604
20250311,145900,12954979600,54800,54800,54800,54600,809
20250311,145800,12910739600,54800,54800,54800,54600,783
20250311,145700,12867874000,54700,54800,54900,54600,1230
20250311,145600,12800565900,54800,54700,54800,54700,456
20250311,145500,12775608000,54700,54700,54800,54600,612
20250311,145400,12742133000,54700,54700,54800,54600,430
20250311,145300,12718625900,54700,54700,54800,54700,558
20250311,145200,12688094000,54700,54800,54900,54700,908
20250311,145100,12638331000,54800,54800,54900,54700,854
20250311,145000,12591537600,54800,54600,54800,54600,538
20250311,144900,12562102100,54700,54600,54800,54600,627
20250311,144800,12527785400,54700,54800,54800,54700,843
20250311,144700,12481636750,54800,54700,54800,54600,346
20250311,144600,12462701950,54600,54650,54700,54500,784
20250311,144500,12419876950,54700,54700,54700,54600,443
20250311,144400,12395678050,54700,54700,54700,54600,439
20250311,144300,12371698150,54700,54600,54700,54600,1203
20250311,144200,12306003800,54600,54700,54800,54600,459
20250311,144100,12280910700,54600,54700,54800,54600,577
20250311,144000,12249370100,54500,54800,54800,54500,2406
20250311,143900,12118005500,54800,54700,54800,54700,238
20250311,143800,12104979400,54800,54700,54800,54700,341
20250311,143700,12086306200,54700,54800,54900,54700,154
20250311,143600,12077865000,54800,54700,54900,54700,820
20250311,143500,12032961300,54800,54700,54800,54600,363
20250311,143400,12013093100,54700,54700,54700,54600,827
20250311,143300,11967870600,54600,54700,54700,54600,322
20250311,143200,11950281500,54600,54600,54700,54600,461
20250311,143100,11925097500,54700,54700,54700,54600,460
20250311,143000,11899952600,54700,54700,54700,54600,248
20250311,142900,11886402000,54700,54600,54900,54500,935
20250311,142800,11835256800,54600,54700,54700,54600,689
20250311,142700,11797628400,54600,54700,54700,54600,219
20250311,142600,11785661500,54600,54700,54700,54600,413
20250311,142500,11763089400,54700,54600,54700,54600,251
20250311,142400,11749374100,54600,54700,54800,54600,339
20250311,142300,11730839800,54700,54700,54800,54600,404
20250311,142200,11708753300,54800,54800,54800,54700,214
20250311,142100,11697040300,54700,54800,54800,54600,431
20250311,142000,11673462200,54700,54900,54900,54700,376
20250311,141900,11652875400,54700,54800,54800,54600,810
20250311,141800,11608563200,54800,54800,54900,54700,396
20250311,141700,11586849800,54900,54700,55000,54700,1037
20250311,141600,11530008200,54800,54800,54800,54700,200
20250311,141500,11519060900,54800,54600,54800,54600,597
20250311,141400,11486399800,54600,54700,54700,54600,400
20250311,141300,11464542600,54700,54600,54700,54600,342
20250311,141200,11445859800,54600,54600,54700,54600,474
20250311,141100,11419970400,54700,54700,54700,54600,399
20250311,141000,11398163900,54700,54600,54800,54600,1275
20250311,140900,11328428300,54600,54700,54700,54500,899
20250311,140800,11279353900,54600,54700,54800,54600,1252
20250311,140700,11210909700,54700,54700,54800,54700,391
20250311,140600,11189511800,54800,54800,54800,54700,445
20250311,140500,11165163200,54700,54900,54900,54700,609
20250311,140400,11131778300,54900,54800,54900,54800,285
20250311,140300,11116152900,54850,54900,54900,54800,237
20250311,140200,11103159100,54900,54900,55000,54800,655
20250311,140100,11067194600,55000,55000,55000,54900,259
20250311,140000,11052966200,55000,55200,55200,54900,270
20250311,135900,11038120000,55000,55200,55200,54900,470
20250311,135800,11012230200,55200,55100,55200,55000,476
20250311,135700,10986021400,55100,55000,55100,54900,439
20250311,135600,10961894300,55000,55000,55200,55000,292
20250311,135500,10945812900,54900,54900,55000,54900,543
20250311,135400,10915989400,54900,55000,55000,54800,641
20250311,135300,10880812300,55000,55100,55100,55000,986
20250311,135200,10826557200,55100,55100,55100,55000,348
20250311,135100,10807404700,55100,55000,55200,55000,668
20250311,135000,10770626300,55000,55200,55200,54900,556
20250311,134900,10740023400,55300,55000,55300,55000,1748
20250311,134800,10643623900,55000,55000,55000,54800,805
20250311,134700,10599445200,55000,54900,55000,54800,485
20250311,134600,10572833300,54900,54800,54900,54800,464
20250311,134500,10547382800,54900,54800,54900,54800,352
20250311,134400,10528084550,54900,54800,54900,54700,281
20250311,134300,10512672350,54800,54700,54900,54700,429
20250311,134200,10489168250,54800,54900,54900,54800,116
20250311,134100,10482810450,54800,54800,55000,54800,371
20250311,134000,10462461250,54900,54900,54900,54700,521
20250311,133900,10433925950,54800,54900,55000,54800,377
20250311,133800,10413243750,54900,54900,55000,54800,546
20250311,133700,10383279850,54900,55000,55000,54800,457
20250311,133600,10358213750,54900,55000,55000,54900,608
20250311,133500,10324829750,55000,54900,55000,54800,367
20250311,133400,10304696550,54900,54900,55000,54800,275
20250311,133300,10289600950,54900,55000,55000,54900,180
20250311,133200,10279713150,55000,54900,55000,54900,441
20250311,133100,10255481150,54900,55000,55100,54900,412
20250311,133000,10232846450,55100,55000,55100,54900,506
20250311,132900,10205023250,55000,55000,55000,55000,332
20250311,132800,10186763250,54900,54900,55000,54900,1358
20250311,132700,10112172850,54800,54900,54900,54800,355
20250311,132600,10092716350,54900,54900,54900,54800,276
20250311,132500,10077588950,54900,54900,54900,54700,447
20250311,132400,10053116050,54900,54800,54900,54700,338
20250311,132300,10034599850,54800,54900,54900,54800,244
20250311,132200,10021226350,54900,54900,54900,54900,41
20250311,132100,10018975450,54800,54800,54900,54800,479
20250311,132000,9992722550,54800,54700,54800,54700,290
20250311,131900,9976857050,54700,54800,54800,54700,323
20250311,131800,9959186550,54700,54900,54900,54700,496
20250311,131700,9932051150,54700,54900,55000,54700,1089
20250311,131600,9872304450,54800,54800,54900,54700,476
20250311,131500,9846223650,54900,54800,54900,54700,792
20250311,131400,9802873050,54800,54600,54900,54600,178
20250311,131300,9793134950,54800,54800,54900,54700,633
20250311,131200,9758490050,54800,54800,54800,54700,227
20250311,131100,9746069950,54800,54600,54800,54600,588
20250311,131000,9713925650,54700,54600,54700,54600,282
20250311,130900,9698513750,54600,54600,54700,54600,251
20250311,130800,9684808550,54600,54600,54600,54500,1104
20250311,130700,9624561050,54600,54600,54600,54500,281
20250311,130600,9609237950,54600,54600,54600,54500,417
20250311,130500,9586504950,54600,54600,54600,54500,312
20250311,130400,9569497150,54600,54500,54600,54500,294
20250311,130300,9553472150,54600,54600,54600,54500,220
20250311,130200,9541479550,54600,54500,54600,54500,236
20250311,130100,9528614750,54500,54600,54600,54500,305
20250311,130000,9511979750,54600,54600,54700,54500,670
20250311,125900,9475423550,54600,54600,54700,54500,727
20250311,125800,9435778650,54700,54600,54700,54600,534
20250311,125700,9406621250,54700,54600,54700,54600,310
20250311,125600,9389692250,54600,54500,54700,54500,448
20250311,125500,9365261550,54600,54700,54700,54600,247
20250311,125400,9351774350,54700,54700,54700,54600,233
20250311,125300,9339050050,54700,54700,54700,54600,198
20250311,125200,9328236550,54700,54700,54700,54600,684
20250311,125100,9290885050,54700,54650,54700,54600,386
20250311,125000,9269792550,54600,54650,54700,54600,144
20250311,124900,9261928950,54600,54700,54700,54600,244
20250311,124800,9248593700,54750,54750,54750,54700,136
20250311,124700,9241153850,54750,54750,54750,54700,128
20250311,124600,9234150450,54750,54750,54750,54700,155
20250311,124500,9225670750,54700,54800,54800,54700,128
20250311,124400,9218667950,54750,54800,54800,54700,146
20250311,124300,9210679800,54800,54700,54800,54600,108
20250311,124200,9204768700,54700,54700,54800,54600,413
20250311,124100,9182209500,54700,54700,54800,54600,356
20250311,124000,9162741000,54700,54800,54900,54700,610
20250311,123900,9129366900,54800,54900,55000,54800,76
20250311,123800,9125195000,54900,54900,55000,54900,121
20250311,123700,9118551700,55000,55000,55000,54700,250
20250311,123600,9104829600,55000,54900,55000,54900,951
20250311,123500,9052565100,54800,54800,54800,54700,653
20250311,123400,9016793700,54800,54700,54800,54600,249
20250311,123300,9003185950,54700,54800,54800,54700,165
20250311,123200,8994155650,54800,54700,54800,54700,719
20250311,123100,8954819250,54500,54600,54700,54500,1085
20250311,123000,8895583150,54700,54650,54700,54600,445
20250311,122900,8871278150,54650,54600,54700,54600,8
20250311,122800,8870841050,54700,54650,54700,54600,140
20250311,122700,8863195550,54700,54700,54700,54600,82
20250311,122600,8858712150,54700,54750,54750,54600,310
20250311,122500,8841763550,54750,54750,54750,54700,207
20250311,122400,8830437500,54750,54800,54800,54700,134
20250311,122300,8823105350,54700,54800,54800,54700,262
20250311,122200,8808772650,54800,54800,54800,54700,81
20250311,122100,8804340650,54800,54700,54800,54700,69
20250311,122000,8800564050,54800,54700,54800,54700,333
20250311,121900,8782344950,54800,54700,54800,54700,130
20250311,121800,8775231250,54600,54700,54800,54600,335
20250311,121700,8756913650,54700,54800,54800,54700,119
20250311,121600,8750402850,54700,54800,54800,54700,129
20250311,121500,8743345450,54700,54800,54800,54700,34
20250311,121400,8741482650,54800,54800,54800,54700,185
20250311,121300,8731360450,54800,54800,54800,54700,105
20250311,121200,8725614450,54800,54900,54900,54700,135
20250311,121100,8718218350,54900,54900,54900,54800,38
20250311,121000,8716134250,54900,54900,54900,54800,137
20250311,120900,8708613950,54900,54900,54900,54800,540
20250311,120800,8678972650,54900,54900,54900,54800,28
20250311,120700,8677436350,54800,54700,54900,54700,367
20250311,120600,8657333150,54800,54800,54800,54700,41
20250311,120500,8655087150,54800,54800,54800,54700,136
20250311,120400,8647644550,54800,54800,54900,54800,118
20250311,120300,8641176350,54800,54800,54800,54700,480
20250311,120200,8614893550,54800,54900,54900,54700,407
20250311,120100,8592613850,54800,55000,55000,54700,120
20250311,120000,8586038750,54900,54900,55000,54700,632
20250311,115900,8551381050,54900,55000,55000,54800,142
20250311,115800,8543590250,55000,54900,55000,54900,265
20250311,115700,8529038450,54900,54900,55000,54900,133
20250311,115600,8521734850,55000,55000,55000,54900,190
20250311,115500,8511298550,55000,54900,55000,54900,89
20250311,115400,8506406450,55000,54900,55000,54900,116
20250311,115300,8500028950,54900,54900,55000,54900,357
20250311,115200,8480426650,54900,54800,54900,54700,286
20250311,115100,8464754350,54700,54850,54850,54700,107
20250311,115000,8458898250,54900,54800,54900,54700,167
20250311,114900,8449744150,54700,54900,54900,54700,437
20250311,114800,8425812950,54900,55000,55000,54800,335
20250311,114700,8407431550,55000,55000,55000,54900,297
20250311,114600,8391121450,55000,54900,55000,54900,18
20250311,114500,8390131750,55000,55000,55000,55000,68
20250311,114400,8386391750,54900,54900,55000,54900,294
20250311,114300,8370248350,55000,55000,55000,54900,134
20250311,114200,8362889950,55000,55000,55000,54900,124
20250311,114100,8356080850,55000,54900,55000,54900,93
20250311,114000,8350967900,55000,55000,55000,55000,31
20250311,113900,8349262900,55000,55100,55100,54900,460
20250311,113800,8323964500,55100,55200,55200,55000,94
20250311,113700,8318783900,55000,55000,55100,55000,414
20250311,113600,8295992800,55000,55100,55100,55000,132
20250311,113500,8288728500,55100,55100,55100,55000,82
20250311,113400,8284214350,55050,55000,55100,55000,268
20250311,113300,8269472800,55000,54900,55000,54900,71
20250311,113200,8265573700,54900,55000,55000,54900,398
20250311,113100,8243717500,55000,54900,55000,54800,261
20250311,113000,8229385500,54900,55000,55100,54800,440
20250311,112900,8205224400,55100,55200,55200,55100,578
20250311,112800,8173364750,55200,55200,55200,55100,102
20250311,112700,8167736350,55100,55100,55100,55000,339
20250311,112600,8149068000,55100,55200,55200,55000,337
20250311,112500,8130495400,55300,55200,55300,55100,360
20250311,112400,8110626750,55200,55100,55200,55100,346
20250311,112300,8091552700,55200,55200,55300,55100,1452
20250311,112200,8011361000,55100,55000,55100,55000,1057
20250311,112100,7953135300,55100,55000,55100,55000,368
20250311,112000,7932889200,55100,55000,55100,55000,1635
20250311,111900,7842961300,55000,54900,55100,54900,519
20250311,111800,7814421200,54900,54900,55000,54800,778
20250311,111700,7771659800,54900,54800,54900,54800,536
20250311,111600,7742286900,54800,54800,54800,54800,70
20250311,111500,7738450900,54800,54700,54800,54700,569
20250311,111400,7707324900,54700,55000,55000,54700,591
20250311,111300,7674922500,54900,54900,55000,54900,841
20250311,111200,7628744500,54800,54800,54900,54700,434
20250311,111100,7604953200,54800,54600,54800,54600,1183
20250311,111000,7540252300,54700,54700,54700,54600,188
20250311,110900,7529981300,54600,54700,54700,54600,233
20250311,110800,7517253900,54700,54700,54700,54600,116
20250311,110700,7510910700,54700,54600,54700,54550,481
20250311,110600,7484622100,54600,54600,54700,54600,1072
20250311,110500,7426088900,54500,54500,54600,54500,228
20250311,110400,7413658300,54600,54600,54600,54500,126
20250311,110300,7406788300,54600,54600,54600,54500,209
20250311,110200,7395387000,54600,54600,54600,54400,167
20250311,110100,7386281300,54600,54500,54600,54500,273
20250311,110000,7371392250,54600,54600,54600,54500,176
20250311,105900,7361792950,54600,54500,54600,54500,608
20250311,105800,7328653350,54500,54400,54600,54400,1353
20250311,105700,7254928350,54400,54400,54500,54300,521
20250311,105600,7226587550,54400,54400,54400,54300,103
20250311,105500,7220993750,54400,54300,54400,54000,1050
20250311,105400,7164119950,54300,54400,54400,54300,74
20250311,105300,7160094450,54400,54300,54400,54300,326
20250311,105200,7142391250,54200,54300,54300,54200,656
20250311,105100,7106833850,54300,54300,54300,54200,80
20250311,105000,7102491950,54300,54400,54400,54200,440
20250311,104900,7078599150,54400,54300,54400,54300,215
20250311,104800,7066911750,54300,54400,54400,54300,278
20250311,104700,7051809350,54400,54400,54400,54300,86
20250311,104600,7047131150,54400,54500,54500,54350,128
20250311,104500,7040162400,54400,54400,54500,54300,440
20250311,104400,7016227500,54400,54400,54400,54300,1397
20250311,104300,6940368000,54400,54400,54500,54400,163
20250311,104200,6931499900,54300,54300,54500,54300,476
20250311,104100,6905606100,54400,54400,54400,54300,346
20250311,104000,6886785800,54400,54300,54400,54300,357
20250311,103900,6867391100,54300,54300,54300,54300,126
20250311,103800,6860549300,54300,54200,54300,54100,228
20250311,103700,6848189150,54200,54200,54300,54100,272
20250311,103600,6833449050,54100,54100,54100,54100,388
20250311,103500,6812458250,54100,54200,54200,54000,282
20250311,103400,6797203850,54200,54200,54200,54100,25
20250311,103300,6795849350,54200,54200,54200,54150,231
20250311,103200,6783329650,54200,54100,54200,54100,637
20250311,103100,6748861950,54100,54200,54200,54100,282
20250311,103000,6733592850,54300,54000,54300,53900,1511
20250311,102900,6651883900,53900,54200,54200,53800,451
20250311,102800,6627556000,54100,54100,54200,54000,266
20250311,102700,6613163300,54200,54100,54200,54100,136
20250311,102600,6605801400,54100,54200,54200,54100,46
20250311,102500,6603312000,54100,54200,54200,54100,259
20250311,102400,6589297700,54100,54200,54200,54100,134
20250311,102300,6582043200,54100,54000,54200,54000,1788
20250311,102200,6485420500,54000,54050,54100,53900,707
20250311,102100,6447251150,54050,54100,54100,54050,33
20250311,102000,6445465900,54100,54100,54100,54000,772
20250311,101900,6403763000,54000,53700,54100,53600,522
20250311,101800,6375669400,53700,53700,53800,53500,285
20250311,101700,6360380200,53800,53800,53800,53500,408
20250311,101600,6338478200,53600,53600,53900,53400,1457
20250311,101500,6260561500,53900,53600,53900,53400,1310
20250311,101400,6190361400,53600,53800,53800,53600,718
20250311,101300,6151848800,53800,53800,53900,53500,4795
20250311,101200,5895112400,53800,54000,54000,53600,4874
20250311,101100,5633325000,54000,54100,54100,53900,987
20250311,101000,5580076100,53900,53900,54100,53800,993
20250311,100900,5526468000,53800,53900,54000,53800,579
20250311,100800,5495255350,54000,54000,54100,53800,2409
20250311,100700,5365444750,53900,54100,54100,53900,1501
20250311,100600,5284368050,54200,54100,54300,54000,133
20250311,100500,5277178550,54100,54100,54300,54100,544
20250311,100400,5247707750,54100,54300,54300,54100,905
20250311,100300,5198708150,54200,54400,54400,54200,585
20250311,100200,5166968750,54500,54300,54500,54300,199
20250311,100100,5156145550,54500,54400,54500,54300,96
20250311,100000,5150921750,54500,54600,54600,54500,446
20250311,095900,5126600450,54600,54300,54600,54300,1185
20250311,095800,5062041050,54400,54400,54500,54300,472
20250311,095700,5036376850,54400,54400,54400,54300,100
20250311,095600,5030938450,54400,54400,54400,54300,386
20250311,095500,5009955850,54400,54300,54500,54300,445
20250311,095400,4985751150,54500,54400,54500,54300,1013
20250311,095300,4930658150,54400,54500,54500,54300,407
20250311,095200,4908517850,54500,54500,54500,54200,133
20250311,095100,4901288350,54100,54500,54500,54100,2298
20250311,095000,4776570650,54500,54700,54700,54400,1061
20250311,094900,4718694750,54700,54600,54800,54600,270
20250311,094800,4703921100,54600,54750,54800,54600,349
20250311,094700,4684838400,54700,54500,54700,54400,878
20250311,094600,4636896900,54500,54500,54500,54400,162
20250311,094500,4628074550,54500,54500,54600,54400,303
20250311,094400,4611560950,54500,54600,54600,54500,1404
20250311,094300,4535029450,54500,54600,54700,54500,520
20250311,094200,4506632750,54600,54700,54700,54600,165
20250311,094100,4497611850,54700,54800,54800,54600,474
20250311,094000,4471692850,54600,54800,54800,54600,871
20250311,093900,4424052450,54800,54700,54800,54700,403
20250311,093800,4402006750,54800,54700,54800,54600,304
20250311,093700,4385385450,54700,54550,54700,54500,476
20250311,093600,4359414350,54500,54600,54700,54500,179
20250311,093500,4349645650,54700,54600,54700,54500,1350
20250311,093400,4275935350,54600,54800,54800,54500,681
20250311,093300,4238782350,54600,54800,54900,54600,1505
20250311,093200,4156441150,54800,54800,54900,54700,336
20250311,093100,4138028650,54700,55000,55000,54700,856
20250311,093000,4091056750,55000,54900,55100,54900,1027
20250311,092900,4034574450,54900,54600,54900,54500,1474
20250311,092800,3953983750,54600,54500,54700,54500,353
20250311,092700,3934703850,54600,54600,54700,54500,799
20250311,092600,3891119950,54600,54600,54700,54500,2397
20250311,092500,3760438850,54600,54600,54800,54500,3926
20250311,092400,3546336850,54600,54700,54700,54500,2115
20250311,092300,3430754050,54800,54800,54800,54600,711
20250311,092200,3391824050,54900,54600,55000,54600,930
20250311,092100,3340794850,54600,54500,54900,54500,2993
20250311,092000,3177389450,54600,54800,54900,54500,708
20250311,091900,3138689650,54800,55000,55100,54800,829
20250311,091800,3093157100,55100,55050,55100,55000,694
20250311,091700,3054978050,55000,55100,55200,54900,2050
20250311,091600,2942230250,55100,54900,55200,54900,1217
20250311,091500,2875252500,54900,54700,54900,54600,1442
20250311,091400,2796273350,54700,54900,55000,54700,1461
20250311,091300,2716156050,55000,54400,55000,54300,2010
20250311,091200,2606291150,54500,54300,54500,54100,1792
20250311,091100,2508995050,54300,54100,54300,54100,981
20250311,091000,2455799250,54200,53900,54200,53900,2506
20250311,090900,2320425050,54000,54100,54200,54000,2998
20250311,090800,2158291900,54100,53700,54100,53600,4825
20250311,090700,1898283400,53800,53800,53900,53600,2320
20250311,090600,1773600500,53800,53900,53900,53800,851
20250311,090500,1727774600,53800,54000,54100,53700,1027
20250311,090400,1672396400,54000,53900,54000,53600,2474
20250311,090300,1539407350,53900,53600,54200,53500,3643
20250311,090200,1343393950,53600,53700,54000,53500,4123
20250311,090100,1122035800,54000,53700,54100,53300,5679
20250311,090000,817032800,53700,53800,54300,52900,15226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 14053352300 54800 54800 54800 54800 5363
3 20250311 192700 14053352300 54800 54800 54800 54800 0
4 20250311 192600 14053352300 54800 54800 54800 54800 0
5 20250311 192500 14053352300 54800 54800 54800 54800 0
6 20250311 192400 14053352300 54800 54800 54800 54800 0
7 20250311 192300 14053352300 54800 54800 54800 54800 0
8 20250311 192200 14053352300 54800 54800 54800 54800 0
9 20250311 192100 14053352300 54800 54800 54800 54800 0
10 20250311 192000 14053352300 54800 54800 54800 54800 0
11 20250311 191900 14053352300 54800 54800 54800 54800 0
12 20250311 191800 14053352300 54800 54800 54800 54800 0
13 20250311 191700 14053352300 54800 54800 54800 54800 0
14 20250311 191600 14053352300 54800 54800 54800 54800 0
15 20250311 191500 14053352300 54800 54800 54800 54800 0
16 20250311 191400 14053352300 54800 54800 54800 54800 0
17 20250311 191300 14053352300 54800 54800 54800 54800 0
18 20250311 191200 14053352300 54800 54800 54800 54800 0
19 20250311 191100 14053352300 54800 54800 54800 54800 0
20 20250311 191000 14053352300 54800 54800 54800 54800 0
21 20250311 190900 14053352300 54800 54800 54800 54800 0
22 20250311 190800 14053352300 54800 54800 54800 54800 0
23 20250311 190700 14053352300 54800 54800 54800 54800 0
24 20250311 190600 14053352300 54800 54800 54800 54800 0
25 20250311 190500 14053352300 54800 54800 54800 54800 0
26 20250311 190400 14053352300 54800 54800 54800 54800 0
27 20250311 190300 14053352300 54800 54800 54800 54800 0
28 20250311 190200 14053352300 54800 54800 54800 54800 0
29 20250311 190100 14053352300 54800 54800 54800 54800 0
30 20250311 190000 14053352300 54800 54800 54800 54800 0
31 20250311 185900 14053352300 54800 54800 54800 54800 0
32 20250311 185800 14053352300 54800 54800 54800 54800 5363
33 20250311 185700 14053352300 54800 54800 54800 54800 0
34 20250311 185600 14053352300 54800 54800 54800 54800 0
35 20250311 185500 14053352300 54800 54800 54800 54800 0
36 20250311 185400 14053352300 54800 54800 54800 54800 0
37 20250311 185300 14053352300 54800 54800 54800 54800 0
38 20250311 185200 14053352300 54800 54800 54800 54800 0
39 20250311 185100 14053352300 54800 54800 54800 54800 0
40 20250311 185000 14053352300 54800 54800 54800 54800 0
41 20250311 184900 14053352300 54800 54800 54800 54800 0
42 20250311 184800 14053352300 54800 54800 54800 54800 0
43 20250311 184700 14053352300 54800 54800 54800 54800 0
44 20250311 184600 14053352300 54800 54800 54800 54800 0
45 20250311 184500 14053352300 54800 54800 54800 54800 0
46 20250311 184400 14053352300 54800 54800 54800 54800 0
47 20250311 184300 14053352300 54800 54800 54800 54800 0
48 20250311 184200 14053352300 54800 54800 54800 54800 0
49 20250311 184100 14053352300 54800 54800 54800 54800 0
50 20250311 184000 14053352300 54800 54800 54800 54800 0
51 20250311 183900 14053352300 54800 54800 54800 54800 0
52 20250311 183800 14053352300 54800 54800 54800 54800 0
53 20250311 183700 14053352300 54800 54800 54800 54800 0
54 20250311 183600 14053352300 54800 54800 54800 54800 0
55 20250311 183500 14053352300 54800 54800 54800 54800 0
56 20250311 183400 14053352300 54800 54800 54800 54800 0
57 20250311 183300 14053352300 54800 54800 54800 54800 0
58 20250311 183200 14053352300 54800 54800 54800 54800 0
59 20250311 183100 14053352300 54800 54800 54800 54800 0
60 20250311 183000 14053352300 54800 54800 54800 54800 0
61 20250311 182900 14053352300 54800 54800 54800 54800 0
62 20250311 182800 14053352300 54800 54800 54800 54800 5363
63 20250311 182700 14053352300 54800 54800 54800 54800 0
64 20250311 182600 14053352300 54800 54800 54800 54800 0
65 20250311 182500 14053352300 54800 54800 54800 54800 0
66 20250311 182400 14053352300 54800 54800 54800 54800 0
67 20250311 182300 14053352300 54800 54800 54800 54800 0
68 20250311 182200 14053352300 54800 54800 54800 54800 0
69 20250311 182100 14053352300 54800 54800 54800 54800 0
70 20250311 182000 14053352300 54800 54800 54800 54800 0
71 20250311 181900 14053352300 54800 54800 54800 54800 0
72 20250311 181800 14053352300 54800 54800 54800 54800 0
73 20250311 181700 14053352300 54800 54800 54800 54800 0
74 20250311 181600 14053352300 54800 54800 54800 54800 0
75 20250311 181500 14053352300 54800 54800 54800 54800 0
76 20250311 181400 14053352300 54800 54800 54800 54800 0
77 20250311 181300 14053352300 54800 54800 54800 54800 0
78 20250311 181200 14053352300 54800 54800 54800 54800 0
79 20250311 181100 14053352300 54800 54800 54800 54800 0
80 20250311 181000 14053352300 54800 54800 54800 54800 0
81 20250311 180900 14053352300 54800 54800 54800 54800 0
82 20250311 180800 14053352300 54800 54800 54800 54800 0
83 20250311 180700 14053352300 54800 54800 54800 54800 0
84 20250311 180600 14053352300 54800 54800 54800 54800 0
85 20250311 180500 14053352300 54800 54800 54800 54800 0
86 20250311 180400 14053352300 54800 54800 54800 54800 0
87 20250311 180300 14053352300 54800 54800 54800 54800 0
88 20250311 180200 14053352300 54800 54800 54800 54800 0
89 20250311 180100 14053352300 54800 54800 54800 54800 0
90 20250311 180000 14053352300 54800 54800 54800 54800 0
91 20250311 175900 14053352300 54800 54800 54800 54800 0
92 20250311 175800 14053352300 54800 54800 54800 54800 5363
93 20250311 175700 14053352300 54800 54800 54800 54800 0
94 20250311 175600 14053352300 54800 54800 54800 54800 0
95 20250311 175500 14053352300 54800 54800 54800 54800 0
96 20250311 175400 14053352300 54800 54800 54800 54800 0
97 20250311 175300 14053352300 54800 54800 54800 54800 0
98 20250311 175200 14053352300 54800 54800 54800 54800 0
99 20250311 175100 14053352300 54800 54800 54800 54800 0
100 20250311 175000 14053352300 54800 54800 54800 54800 0
101 20250311 174900 14053352300 54800 54800 54800 54800 0
102 20250311 174800 14053352300 54800 54800 54800 54800 0
103 20250311 174700 14053352300 54800 54800 54800 54800 0
104 20250311 174600 14053352300 54800 54800 54800 54800 0
105 20250311 174500 14053352300 54800 54800 54800 54800 0
106 20250311 174400 14053352300 54800 54800 54800 54800 0
107 20250311 174300 14053352300 54800 54800 54800 54800 0
108 20250311 174200 14053352300 54800 54800 54800 54800 0
109 20250311 174100 14053352300 54800 54800 54800 54800 0
110 20250311 174000 14053352300 54800 54800 54800 54800 0
111 20250311 173900 14053352300 54800 54800 54800 54800 0
112 20250311 173800 14053352300 54800 54800 54800 54800 0
113 20250311 173700 14053352300 54800 54800 54800 54800 0
114 20250311 173600 14053352300 54800 54800 54800 54800 0
115 20250311 173500 14053352300 54800 54800 54800 54800 0
116 20250311 173400 14053352300 54800 54800 54800 54800 0
117 20250311 173300 14053352300 54800 54800 54800 54800 0
118 20250311 173200 14053352300 54800 54800 54800 54800 0
119 20250311 173100 14053352300 54800 54800 54800 54800 0
120 20250311 173000 14053352300 54800 54800 54800 54800 0
121 20250311 172900 14053352300 54800 54800 54800 54800 0
122 20250311 172800 14053352300 54800 54800 54800 54800 5363
123 20250311 172700 14053352300 54800 54800 54800 54800 0
124 20250311 172600 14053352300 54800 54800 54800 54800 0
125 20250311 172500 14053352300 54800 54800 54800 54800 0
126 20250311 172400 14053352300 54800 54800 54800 54800 0
127 20250311 172300 14053352300 54800 54800 54800 54800 0
128 20250311 172200 14053352300 54800 54800 54800 54800 0
129 20250311 172100 14053352300 54800 54800 54800 54800 0
130 20250311 172000 14053352300 54800 54800 54800 54800 0
131 20250311 171900 14053352300 54800 54800 54800 54800 0
132 20250311 171800 14053352300 54800 54800 54800 54800 0
133 20250311 171700 14053352300 54800 54800 54800 54800 0
134 20250311 171600 14053352300 54800 54800 54800 54800 0
135 20250311 171500 14053352300 54800 54800 54800 54800 0
136 20250311 171400 14053352300 54800 54800 54800 54800 0
137 20250311 171300 14053352300 54800 54800 54800 54800 0
138 20250311 171200 14053352300 54800 54800 54800 54800 0
139 20250311 171100 14053352300 54800 54800 54800 54800 0
140 20250311 171000 14053352300 54800 54800 54800 54800 0
141 20250311 170900 14053352300 54800 54800 54800 54800 0
142 20250311 170800 14053352300 54800 54800 54800 54800 0
143 20250311 170700 14053352300 54800 54800 54800 54800 0
144 20250311 170600 14053352300 54800 54800 54800 54800 0
145 20250311 170500 14053352300 54800 54800 54800 54800 0
146 20250311 170400 14053352300 54800 54800 54800 54800 0
147 20250311 170300 14053352300 54800 54800 54800 54800 0
148 20250311 170200 14053352300 54800 54800 54800 54800 0
149 20250311 170100 14053352300 54800 54800 54800 54800 0
150 20250311 170000 14053352300 54800 54800 54800 54800 0
151 20250311 165900 14053352300 54800 54800 54800 54800 0
152 20250311 165800 14053352300 54800 54800 54800 54800 5363
153 20250311 165700 14053352300 54800 54800 54800 54800 0
154 20250311 165600 14053352300 54800 54800 54800 54800 0
155 20250311 165500 14053352300 54800 54800 54800 54800 0
156 20250311 165400 14053352300 54800 54800 54800 54800 0
157 20250311 165300 14053352300 54800 54800 54800 54800 0
158 20250311 165200 14053352300 54800 54800 54800 54800 0
159 20250311 165100 14053352300 54800 54800 54800 54800 0
160 20250311 165000 14053352300 54800 54800 54800 54800 0
161 20250311 164900 14053352300 54800 54800 54800 54800 0
162 20250311 164800 14053352300 54800 54800 54800 54800 0
163 20250311 164700 14053352300 54800 54800 54800 54800 0
164 20250311 164600 14053352300 54800 54800 54800 54800 0
165 20250311 164500 14053352300 54800 54800 54800 54800 0
166 20250311 164400 14053352300 54800 54800 54800 54800 0
167 20250311 164300 14053352300 54800 54800 54800 54800 0
168 20250311 164200 14053352300 54800 54800 54800 54800 0
169 20250311 164100 14053352300 54800 54800 54800 54800 0
170 20250311 164000 14053352300 54800 54800 54800 54800 0
171 20250311 163900 14053352300 54800 54800 54800 54800 0
172 20250311 163800 14053352300 54800 54800 54800 54800 0
173 20250311 163700 14053352300 54800 54800 54800 54800 0
174 20250311 163600 14053352300 54800 54800 54800 54800 0
175 20250311 163500 14053352300 54800 54800 54800 54800 0
176 20250311 163400 14053352300 54800 54800 54800 54800 0
177 20250311 163300 14053352300 54800 54800 54800 54800 0
178 20250311 163200 14053352300 54800 54800 54800 54800 0
179 20250311 163100 14053352300 54800 54800 54800 54800 0
180 20250311 163000 14053352300 54800 54800 54800 54800 0
181 20250311 162900 14053352300 54800 54800 54800 54800 0
182 20250311 162800 14053352300 54800 54800 54800 54800 5363
183 20250311 162700 14053352300 54800 54800 54800 54800 0
184 20250311 162600 14053352300 54800 54800 54800 54800 0
185 20250311 162500 14053352300 54800 54800 54800 54800 0
186 20250311 162400 14053352300 54800 54800 54800 54800 0
187 20250311 162300 14053352300 54800 54800 54800 54800 0
188 20250311 162200 14053352300 54800 54800 54800 54800 0
189 20250311 162100 14053352300 54800 54800 54800 54800 0
190 20250311 162000 14053352300 54800 54800 54800 54800 0
191 20250311 161900 14053352300 54800 54800 54800 54800 0
192 20250311 161800 14053352300 54800 54800 54800 54800 0
193 20250311 161700 14053352300 54800 54800 54800 54800 0
194 20250311 161600 14053352300 54800 54800 54800 54800 0
195 20250311 161500 14053352300 54800 54800 54800 54800 0
196 20250311 161400 14053352300 54800 54800 54800 54800 0
197 20250311 161300 14053352300 54800 54800 54800 54800 0
198 20250311 161200 14053352300 54800 54800 54800 54800 0
199 20250311 161100 14053352300 54800 54800 54800 54800 0
200 20250311 161000 14053352300 54800 54800 54800 54800 0
201 20250311 160900 14053352300 54800 54800 54800 54800 0
202 20250311 160800 14053352300 54800 54800 54800 54800 0
203 20250311 160700 14053352300 54800 54800 54800 54800 0
204 20250311 160600 14053352300 54800 54800 54800 54800 0
205 20250311 160500 14053352300 54800 54800 54800 54800 0
206 20250311 160400 14053352300 54800 54800 54800 54800 0
207 20250311 160300 14053352300 54800 54800 54800 54800 0
208 20250311 160200 14053352300 54800 54800 54800 54800 0
209 20250311 160100 14053352300 54800 54800 54800 54800 0
210 20250311 160000 14053352300 54800 54800 54800 54800 0
211 20250311 155900 14053352300 54800 54800 54800 54800 0
212 20250311 155800 14053352300 54800 54800 54800 54800 5363
213 20250311 155700 14053352300 54800 54800 54800 54800 0
214 20250311 155600 14053352300 54800 54800 54800 54800 0
215 20250311 155500 14053352300 54800 54800 54800 54800 0
216 20250311 155400 14053352300 54800 54800 54800 54800 0
217 20250311 155300 14053352300 54800 54800 54800 54800 0
218 20250311 155200 14053352300 54800 54800 54800 54800 0
219 20250311 155100 14053352300 54800 54800 54800 54800 0
220 20250311 155000 14053352300 54800 54800 54800 54800 0
221 20250311 154900 14053352300 54800 54800 54800 54800 0
222 20250311 154800 14053352300 54800 54800 54800 54800 0
223 20250311 154700 14053352300 54800 54800 54800 54800 0
224 20250311 154600 14053352300 54800 54800 54800 54800 0
225 20250311 154500 14053352300 54800 54800 54800 54800 0
226 20250311 154400 14053352300 54800 54800 54800 54800 0
227 20250311 154300 14053352300 54800 54800 54800 54800 0
228 20250311 154200 14053352300 54800 54800 54800 54800 0
229 20250311 154100 14053352300 54800 54800 54800 54800 0
230 20250311 154000 14053352300 54800 54800 54800 54800 0
231 20250311 153900 14053352300 54800 54800 54800 54800 0
232 20250311 153800 14053352300 54800 54800 54800 54800 0
233 20250311 153700 14053352300 54800 54800 54800 54800 0
234 20250311 153600 14053352300 54800 54800 54800 54800 0
235 20250311 153500 14053352300 54800 54800 54800 54800 0
236 20250311 153400 14053352300 54800 54800 54800 54800 0
237 20250311 153300 14053352300 54800 54800 54800 54800 0
238 20250311 153200 14053352300 54800 54800 54800 54800 0
239 20250311 153100 14053352300 54800 54800 54800 54800 0
240 20250311 153000 14053352300 54800 54800 54800 54800 5363
241 20250311 152900 13759459900 54900 54900 54900 54900 0
242 20250311 152800 13759459900 54900 54900 54900 54900 0
243 20250311 152700 13759459900 54900 54900 54900 54900 0
244 20250311 152600 13759459900 54900 54900 54900 54900 0
245 20250311 152500 13759459900 54900 54900 54900 54900 0
246 20250311 152400 13759459900 54900 54900 54900 54900 0
247 20250311 152300 13759459900 54900 54900 54900 54900 0
248 20250311 152200 13759459900 54900 54900 54900 54900 0
249 20250311 152100 13759459900 54900 54900 54900 54900 0
250 20250311 152000 13759459900 54900 54900 54900 54900 0
251 20250311 151900 13759459900 54900 55000 55000 54800 1342
252 20250311 151800 13685687500 54900 55000 55000 54800 416
253 20250311 151700 13662859300 54900 55000 55000 54900 778
254 20250311 151600 13620132900 55000 55000 55000 54900 304
255 20250311 151500 13603416700 55000 55000 55000 54900 1285
256 20250311 151400 13532791700 55000 54900 55000 54900 352
257 20250311 151300 13513440200 55000 55000 55000 54900 612
258 20250311 151200 13479784900 54900 54800 55000 54800 896
259 20250311 151100 13430600000 55000 54900 55000 54900 1089
260 20250311 151000 13370780600 55000 54800 55000 54800 623
261 20250311 150900 13336580800 54800 54700 54900 54700 1012
262 20250311 150800 13281097800 54800 54800 54800 54700 916
263 20250311 150700 13230917900 54700 54600 54800 54600 634
264 20250311 150600 13196225450 54700 54600 54700 54600 431
265 20250311 150500 13172664550 54600 54600 54800 54600 695
266 20250311 150400 13134661300 54600 54700 54800 54600 530
267 20250311 150300 13105674700 54800 54700 54800 54700 441
268 20250311 150200 13081542300 54700 54600 54800 54600 597
269 20250311 150100 13048871800 54600 54700 54800 54600 1113
270 20250311 150000 12988025700 54700 54800 54800 54700 604
271 20250311 145900 12954979600 54800 54800 54800 54600 809
272 20250311 145800 12910739600 54800 54800 54800 54600 783
273 20250311 145700 12867874000 54700 54800 54900 54600 1230
274 20250311 145600 12800565900 54800 54700 54800 54700 456
275 20250311 145500 12775608000 54700 54700 54800 54600 612
276 20250311 145400 12742133000 54700 54700 54800 54600 430
277 20250311 145300 12718625900 54700 54700 54800 54700 558
278 20250311 145200 12688094000 54700 54800 54900 54700 908
279 20250311 145100 12638331000 54800 54800 54900 54700 854
280 20250311 145000 12591537600 54800 54600 54800 54600 538
281 20250311 144900 12562102100 54700 54600 54800 54600 627
282 20250311 144800 12527785400 54700 54800 54800 54700 843
283 20250311 144700 12481636750 54800 54700 54800 54600 346
284 20250311 144600 12462701950 54600 54650 54700 54500 784
285 20250311 144500 12419876950 54700 54700 54700 54600 443
286 20250311 144400 12395678050 54700 54700 54700 54600 439
287 20250311 144300 12371698150 54700 54600 54700 54600 1203
288 20250311 144200 12306003800 54600 54700 54800 54600 459
289 20250311 144100 12280910700 54600 54700 54800 54600 577
290 20250311 144000 12249370100 54500 54800 54800 54500 2406
291 20250311 143900 12118005500 54800 54700 54800 54700 238
292 20250311 143800 12104979400 54800 54700 54800 54700 341
293 20250311 143700 12086306200 54700 54800 54900 54700 154
294 20250311 143600 12077865000 54800 54700 54900 54700 820
295 20250311 143500 12032961300 54800 54700 54800 54600 363
296 20250311 143400 12013093100 54700 54700 54700 54600 827
297 20250311 143300 11967870600 54600 54700 54700 54600 322
298 20250311 143200 11950281500 54600 54600 54700 54600 461
299 20250311 143100 11925097500 54700 54700 54700 54600 460
300 20250311 143000 11899952600 54700 54700 54700 54600 248
301 20250311 142900 11886402000 54700 54600 54900 54500 935
302 20250311 142800 11835256800 54600 54700 54700 54600 689
303 20250311 142700 11797628400 54600 54700 54700 54600 219
304 20250311 142600 11785661500 54600 54700 54700 54600 413
305 20250311 142500 11763089400 54700 54600 54700 54600 251
306 20250311 142400 11749374100 54600 54700 54800 54600 339
307 20250311 142300 11730839800 54700 54700 54800 54600 404
308 20250311 142200 11708753300 54800 54800 54800 54700 214
309 20250311 142100 11697040300 54700 54800 54800 54600 431
310 20250311 142000 11673462200 54700 54900 54900 54700 376
311 20250311 141900 11652875400 54700 54800 54800 54600 810
312 20250311 141800 11608563200 54800 54800 54900 54700 396
313 20250311 141700 11586849800 54900 54700 55000 54700 1037
314 20250311 141600 11530008200 54800 54800 54800 54700 200
315 20250311 141500 11519060900 54800 54600 54800 54600 597
316 20250311 141400 11486399800 54600 54700 54700 54600 400
317 20250311 141300 11464542600 54700 54600 54700 54600 342
318 20250311 141200 11445859800 54600 54600 54700 54600 474
319 20250311 141100 11419970400 54700 54700 54700 54600 399
320 20250311 141000 11398163900 54700 54600 54800 54600 1275
321 20250311 140900 11328428300 54600 54700 54700 54500 899
322 20250311 140800 11279353900 54600 54700 54800 54600 1252
323 20250311 140700 11210909700 54700 54700 54800 54700 391
324 20250311 140600 11189511800 54800 54800 54800 54700 445
325 20250311 140500 11165163200 54700 54900 54900 54700 609
326 20250311 140400 11131778300 54900 54800 54900 54800 285
327 20250311 140300 11116152900 54850 54900 54900 54800 237
328 20250311 140200 11103159100 54900 54900 55000 54800 655
329 20250311 140100 11067194600 55000 55000 55000 54900 259
330 20250311 140000 11052966200 55000 55200 55200 54900 270
331 20250311 135900 11038120000 55000 55200 55200 54900 470
332 20250311 135800 11012230200 55200 55100 55200 55000 476
333 20250311 135700 10986021400 55100 55000 55100 54900 439
334 20250311 135600 10961894300 55000 55000 55200 55000 292
335 20250311 135500 10945812900 54900 54900 55000 54900 543
336 20250311 135400 10915989400 54900 55000 55000 54800 641
337 20250311 135300 10880812300 55000 55100 55100 55000 986
338 20250311 135200 10826557200 55100 55100 55100 55000 348
339 20250311 135100 10807404700 55100 55000 55200 55000 668
340 20250311 135000 10770626300 55000 55200 55200 54900 556
341 20250311 134900 10740023400 55300 55000 55300 55000 1748
342 20250311 134800 10643623900 55000 55000 55000 54800 805
343 20250311 134700 10599445200 55000 54900 55000 54800 485
344 20250311 134600 10572833300 54900 54800 54900 54800 464
345 20250311 134500 10547382800 54900 54800 54900 54800 352
346 20250311 134400 10528084550 54900 54800 54900 54700 281
347 20250311 134300 10512672350 54800 54700 54900 54700 429
348 20250311 134200 10489168250 54800 54900 54900 54800 116
349 20250311 134100 10482810450 54800 54800 55000 54800 371
350 20250311 134000 10462461250 54900 54900 54900 54700 521
351 20250311 133900 10433925950 54800 54900 55000 54800 377
352 20250311 133800 10413243750 54900 54900 55000 54800 546
353 20250311 133700 10383279850 54900 55000 55000 54800 457
354 20250311 133600 10358213750 54900 55000 55000 54900 608
355 20250311 133500 10324829750 55000 54900 55000 54800 367
356 20250311 133400 10304696550 54900 54900 55000 54800 275
357 20250311 133300 10289600950 54900 55000 55000 54900 180
358 20250311 133200 10279713150 55000 54900 55000 54900 441
359 20250311 133100 10255481150 54900 55000 55100 54900 412
360 20250311 133000 10232846450 55100 55000 55100 54900 506
361 20250311 132900 10205023250 55000 55000 55000 55000 332
362 20250311 132800 10186763250 54900 54900 55000 54900 1358
363 20250311 132700 10112172850 54800 54900 54900 54800 355
364 20250311 132600 10092716350 54900 54900 54900 54800 276
365 20250311 132500 10077588950 54900 54900 54900 54700 447
366 20250311 132400 10053116050 54900 54800 54900 54700 338
367 20250311 132300 10034599850 54800 54900 54900 54800 244
368 20250311 132200 10021226350 54900 54900 54900 54900 41
369 20250311 132100 10018975450 54800 54800 54900 54800 479
370 20250311 132000 9992722550 54800 54700 54800 54700 290
371 20250311 131900 9976857050 54700 54800 54800 54700 323
372 20250311 131800 9959186550 54700 54900 54900 54700 496
373 20250311 131700 9932051150 54700 54900 55000 54700 1089
374 20250311 131600 9872304450 54800 54800 54900 54700 476
375 20250311 131500 9846223650 54900 54800 54900 54700 792
376 20250311 131400 9802873050 54800 54600 54900 54600 178
377 20250311 131300 9793134950 54800 54800 54900 54700 633
378 20250311 131200 9758490050 54800 54800 54800 54700 227
379 20250311 131100 9746069950 54800 54600 54800 54600 588
380 20250311 131000 9713925650 54700 54600 54700 54600 282
381 20250311 130900 9698513750 54600 54600 54700 54600 251
382 20250311 130800 9684808550 54600 54600 54600 54500 1104
383 20250311 130700 9624561050 54600 54600 54600 54500 281
384 20250311 130600 9609237950 54600 54600 54600 54500 417
385 20250311 130500 9586504950 54600 54600 54600 54500 312
386 20250311 130400 9569497150 54600 54500 54600 54500 294
387 20250311 130300 9553472150 54600 54600 54600 54500 220
388 20250311 130200 9541479550 54600 54500 54600 54500 236
389 20250311 130100 9528614750 54500 54600 54600 54500 305
390 20250311 130000 9511979750 54600 54600 54700 54500 670
391 20250311 125900 9475423550 54600 54600 54700 54500 727
392 20250311 125800 9435778650 54700 54600 54700 54600 534
393 20250311 125700 9406621250 54700 54600 54700 54600 310
394 20250311 125600 9389692250 54600 54500 54700 54500 448
395 20250311 125500 9365261550 54600 54700 54700 54600 247
396 20250311 125400 9351774350 54700 54700 54700 54600 233
397 20250311 125300 9339050050 54700 54700 54700 54600 198
398 20250311 125200 9328236550 54700 54700 54700 54600 684
399 20250311 125100 9290885050 54700 54650 54700 54600 386
400 20250311 125000 9269792550 54600 54650 54700 54600 144
401 20250311 124900 9261928950 54600 54700 54700 54600 244
402 20250311 124800 9248593700 54750 54750 54750 54700 136
403 20250311 124700 9241153850 54750 54750 54750 54700 128
404 20250311 124600 9234150450 54750 54750 54750 54700 155
405 20250311 124500 9225670750 54700 54800 54800 54700 128
406 20250311 124400 9218667950 54750 54800 54800 54700 146
407 20250311 124300 9210679800 54800 54700 54800 54600 108
408 20250311 124200 9204768700 54700 54700 54800 54600 413
409 20250311 124100 9182209500 54700 54700 54800 54600 356
410 20250311 124000 9162741000 54700 54800 54900 54700 610
411 20250311 123900 9129366900 54800 54900 55000 54800 76
412 20250311 123800 9125195000 54900 54900 55000 54900 121
413 20250311 123700 9118551700 55000 55000 55000 54700 250
414 20250311 123600 9104829600 55000 54900 55000 54900 951
415 20250311 123500 9052565100 54800 54800 54800 54700 653
416 20250311 123400 9016793700 54800 54700 54800 54600 249
417 20250311 123300 9003185950 54700 54800 54800 54700 165
418 20250311 123200 8994155650 54800 54700 54800 54700 719
419 20250311 123100 8954819250 54500 54600 54700 54500 1085
420 20250311 123000 8895583150 54700 54650 54700 54600 445
421 20250311 122900 8871278150 54650 54600 54700 54600 8
422 20250311 122800 8870841050 54700 54650 54700 54600 140
423 20250311 122700 8863195550 54700 54700 54700 54600 82
424 20250311 122600 8858712150 54700 54750 54750 54600 310
425 20250311 122500 8841763550 54750 54750 54750 54700 207
426 20250311 122400 8830437500 54750 54800 54800 54700 134
427 20250311 122300 8823105350 54700 54800 54800 54700 262
428 20250311 122200 8808772650 54800 54800 54800 54700 81
429 20250311 122100 8804340650 54800 54700 54800 54700 69
430 20250311 122000 8800564050 54800 54700 54800 54700 333
431 20250311 121900 8782344950 54800 54700 54800 54700 130
432 20250311 121800 8775231250 54600 54700 54800 54600 335
433 20250311 121700 8756913650 54700 54800 54800 54700 119
434 20250311 121600 8750402850 54700 54800 54800 54700 129
435 20250311 121500 8743345450 54700 54800 54800 54700 34
436 20250311 121400 8741482650 54800 54800 54800 54700 185
437 20250311 121300 8731360450 54800 54800 54800 54700 105
438 20250311 121200 8725614450 54800 54900 54900 54700 135
439 20250311 121100 8718218350 54900 54900 54900 54800 38
440 20250311 121000 8716134250 54900 54900 54900 54800 137
441 20250311 120900 8708613950 54900 54900 54900 54800 540
442 20250311 120800 8678972650 54900 54900 54900 54800 28
443 20250311 120700 8677436350 54800 54700 54900 54700 367
444 20250311 120600 8657333150 54800 54800 54800 54700 41
445 20250311 120500 8655087150 54800 54800 54800 54700 136
446 20250311 120400 8647644550 54800 54800 54900 54800 118
447 20250311 120300 8641176350 54800 54800 54800 54700 480
448 20250311 120200 8614893550 54800 54900 54900 54700 407
449 20250311 120100 8592613850 54800 55000 55000 54700 120
450 20250311 120000 8586038750 54900 54900 55000 54700 632
451 20250311 115900 8551381050 54900 55000 55000 54800 142
452 20250311 115800 8543590250 55000 54900 55000 54900 265
453 20250311 115700 8529038450 54900 54900 55000 54900 133
454 20250311 115600 8521734850 55000 55000 55000 54900 190
455 20250311 115500 8511298550 55000 54900 55000 54900 89
456 20250311 115400 8506406450 55000 54900 55000 54900 116
457 20250311 115300 8500028950 54900 54900 55000 54900 357
458 20250311 115200 8480426650 54900 54800 54900 54700 286
459 20250311 115100 8464754350 54700 54850 54850 54700 107
460 20250311 115000 8458898250 54900 54800 54900 54700 167
461 20250311 114900 8449744150 54700 54900 54900 54700 437
462 20250311 114800 8425812950 54900 55000 55000 54800 335
463 20250311 114700 8407431550 55000 55000 55000 54900 297
464 20250311 114600 8391121450 55000 54900 55000 54900 18
465 20250311 114500 8390131750 55000 55000 55000 55000 68
466 20250311 114400 8386391750 54900 54900 55000 54900 294
467 20250311 114300 8370248350 55000 55000 55000 54900 134
468 20250311 114200 8362889950 55000 55000 55000 54900 124
469 20250311 114100 8356080850 55000 54900 55000 54900 93
470 20250311 114000 8350967900 55000 55000 55000 55000 31
471 20250311 113900 8349262900 55000 55100 55100 54900 460
472 20250311 113800 8323964500 55100 55200 55200 55000 94
473 20250311 113700 8318783900 55000 55000 55100 55000 414
474 20250311 113600 8295992800 55000 55100 55100 55000 132
475 20250311 113500 8288728500 55100 55100 55100 55000 82
476 20250311 113400 8284214350 55050 55000 55100 55000 268
477 20250311 113300 8269472800 55000 54900 55000 54900 71
478 20250311 113200 8265573700 54900 55000 55000 54900 398
479 20250311 113100 8243717500 55000 54900 55000 54800 261
480 20250311 113000 8229385500 54900 55000 55100 54800 440
481 20250311 112900 8205224400 55100 55200 55200 55100 578
482 20250311 112800 8173364750 55200 55200 55200 55100 102
483 20250311 112700 8167736350 55100 55100 55100 55000 339
484 20250311 112600 8149068000 55100 55200 55200 55000 337
485 20250311 112500 8130495400 55300 55200 55300 55100 360
486 20250311 112400 8110626750 55200 55100 55200 55100 346
487 20250311 112300 8091552700 55200 55200 55300 55100 1452
488 20250311 112200 8011361000 55100 55000 55100 55000 1057
489 20250311 112100 7953135300 55100 55000 55100 55000 368
490 20250311 112000 7932889200 55100 55000 55100 55000 1635
491 20250311 111900 7842961300 55000 54900 55100 54900 519
492 20250311 111800 7814421200 54900 54900 55000 54800 778
493 20250311 111700 7771659800 54900 54800 54900 54800 536
494 20250311 111600 7742286900 54800 54800 54800 54800 70
495 20250311 111500 7738450900 54800 54700 54800 54700 569
496 20250311 111400 7707324900 54700 55000 55000 54700 591
497 20250311 111300 7674922500 54900 54900 55000 54900 841
498 20250311 111200 7628744500 54800 54800 54900 54700 434
499 20250311 111100 7604953200 54800 54600 54800 54600 1183
500 20250311 111000 7540252300 54700 54700 54700 54600 188
501 20250311 110900 7529981300 54600 54700 54700 54600 233
502 20250311 110800 7517253900 54700 54700 54700 54600 116
503 20250311 110700 7510910700 54700 54600 54700 54550 481
504 20250311 110600 7484622100 54600 54600 54700 54600 1072
505 20250311 110500 7426088900 54500 54500 54600 54500 228
506 20250311 110400 7413658300 54600 54600 54600 54500 126
507 20250311 110300 7406788300 54600 54600 54600 54500 209
508 20250311 110200 7395387000 54600 54600 54600 54400 167
509 20250311 110100 7386281300 54600 54500 54600 54500 273
510 20250311 110000 7371392250 54600 54600 54600 54500 176
511 20250311 105900 7361792950 54600 54500 54600 54500 608
512 20250311 105800 7328653350 54500 54400 54600 54400 1353
513 20250311 105700 7254928350 54400 54400 54500 54300 521
514 20250311 105600 7226587550 54400 54400 54400 54300 103
515 20250311 105500 7220993750 54400 54300 54400 54000 1050
516 20250311 105400 7164119950 54300 54400 54400 54300 74
517 20250311 105300 7160094450 54400 54300 54400 54300 326
518 20250311 105200 7142391250 54200 54300 54300 54200 656
519 20250311 105100 7106833850 54300 54300 54300 54200 80
520 20250311 105000 7102491950 54300 54400 54400 54200 440
521 20250311 104900 7078599150 54400 54300 54400 54300 215
522 20250311 104800 7066911750 54300 54400 54400 54300 278
523 20250311 104700 7051809350 54400 54400 54400 54300 86
524 20250311 104600 7047131150 54400 54500 54500 54350 128
525 20250311 104500 7040162400 54400 54400 54500 54300 440
526 20250311 104400 7016227500 54400 54400 54400 54300 1397
527 20250311 104300 6940368000 54400 54400 54500 54400 163
528 20250311 104200 6931499900 54300 54300 54500 54300 476
529 20250311 104100 6905606100 54400 54400 54400 54300 346
530 20250311 104000 6886785800 54400 54300 54400 54300 357
531 20250311 103900 6867391100 54300 54300 54300 54300 126
532 20250311 103800 6860549300 54300 54200 54300 54100 228
533 20250311 103700 6848189150 54200 54200 54300 54100 272
534 20250311 103600 6833449050 54100 54100 54100 54100 388
535 20250311 103500 6812458250 54100 54200 54200 54000 282
536 20250311 103400 6797203850 54200 54200 54200 54100 25
537 20250311 103300 6795849350 54200 54200 54200 54150 231
538 20250311 103200 6783329650 54200 54100 54200 54100 637
539 20250311 103100 6748861950 54100 54200 54200 54100 282
540 20250311 103000 6733592850 54300 54000 54300 53900 1511
541 20250311 102900 6651883900 53900 54200 54200 53800 451
542 20250311 102800 6627556000 54100 54100 54200 54000 266
543 20250311 102700 6613163300 54200 54100 54200 54100 136
544 20250311 102600 6605801400 54100 54200 54200 54100 46
545 20250311 102500 6603312000 54100 54200 54200 54100 259
546 20250311 102400 6589297700 54100 54200 54200 54100 134
547 20250311 102300 6582043200 54100 54000 54200 54000 1788
548 20250311 102200 6485420500 54000 54050 54100 53900 707
549 20250311 102100 6447251150 54050 54100 54100 54050 33
550 20250311 102000 6445465900 54100 54100 54100 54000 772
551 20250311 101900 6403763000 54000 53700 54100 53600 522
552 20250311 101800 6375669400 53700 53700 53800 53500 285
553 20250311 101700 6360380200 53800 53800 53800 53500 408
554 20250311 101600 6338478200 53600 53600 53900 53400 1457
555 20250311 101500 6260561500 53900 53600 53900 53400 1310
556 20250311 101400 6190361400 53600 53800 53800 53600 718
557 20250311 101300 6151848800 53800 53800 53900 53500 4795
558 20250311 101200 5895112400 53800 54000 54000 53600 4874
559 20250311 101100 5633325000 54000 54100 54100 53900 987
560 20250311 101000 5580076100 53900 53900 54100 53800 993
561 20250311 100900 5526468000 53800 53900 54000 53800 579
562 20250311 100800 5495255350 54000 54000 54100 53800 2409
563 20250311 100700 5365444750 53900 54100 54100 53900 1501
564 20250311 100600 5284368050 54200 54100 54300 54000 133
565 20250311 100500 5277178550 54100 54100 54300 54100 544
566 20250311 100400 5247707750 54100 54300 54300 54100 905
567 20250311 100300 5198708150 54200 54400 54400 54200 585
568 20250311 100200 5166968750 54500 54300 54500 54300 199
569 20250311 100100 5156145550 54500 54400 54500 54300 96
570 20250311 100000 5150921750 54500 54600 54600 54500 446
571 20250311 095900 5126600450 54600 54300 54600 54300 1185
572 20250311 095800 5062041050 54400 54400 54500 54300 472
573 20250311 095700 5036376850 54400 54400 54400 54300 100
574 20250311 095600 5030938450 54400 54400 54400 54300 386
575 20250311 095500 5009955850 54400 54300 54500 54300 445
576 20250311 095400 4985751150 54500 54400 54500 54300 1013
577 20250311 095300 4930658150 54400 54500 54500 54300 407
578 20250311 095200 4908517850 54500 54500 54500 54200 133
579 20250311 095100 4901288350 54100 54500 54500 54100 2298
580 20250311 095000 4776570650 54500 54700 54700 54400 1061
581 20250311 094900 4718694750 54700 54600 54800 54600 270
582 20250311 094800 4703921100 54600 54750 54800 54600 349
583 20250311 094700 4684838400 54700 54500 54700 54400 878
584 20250311 094600 4636896900 54500 54500 54500 54400 162
585 20250311 094500 4628074550 54500 54500 54600 54400 303
586 20250311 094400 4611560950 54500 54600 54600 54500 1404
587 20250311 094300 4535029450 54500 54600 54700 54500 520
588 20250311 094200 4506632750 54600 54700 54700 54600 165
589 20250311 094100 4497611850 54700 54800 54800 54600 474
590 20250311 094000 4471692850 54600 54800 54800 54600 871
591 20250311 093900 4424052450 54800 54700 54800 54700 403
592 20250311 093800 4402006750 54800 54700 54800 54600 304
593 20250311 093700 4385385450 54700 54550 54700 54500 476
594 20250311 093600 4359414350 54500 54600 54700 54500 179
595 20250311 093500 4349645650 54700 54600 54700 54500 1350
596 20250311 093400 4275935350 54600 54800 54800 54500 681
597 20250311 093300 4238782350 54600 54800 54900 54600 1505
598 20250311 093200 4156441150 54800 54800 54900 54700 336
599 20250311 093100 4138028650 54700 55000 55000 54700 856
600 20250311 093000 4091056750 55000 54900 55100 54900 1027
601 20250311 092900 4034574450 54900 54600 54900 54500 1474
602 20250311 092800 3953983750 54600 54500 54700 54500 353
603 20250311 092700 3934703850 54600 54600 54700 54500 799
604 20250311 092600 3891119950 54600 54600 54700 54500 2397
605 20250311 092500 3760438850 54600 54600 54800 54500 3926
606 20250311 092400 3546336850 54600 54700 54700 54500 2115
607 20250311 092300 3430754050 54800 54800 54800 54600 711
608 20250311 092200 3391824050 54900 54600 55000 54600 930
609 20250311 092100 3340794850 54600 54500 54900 54500 2993
610 20250311 092000 3177389450 54600 54800 54900 54500 708
611 20250311 091900 3138689650 54800 55000 55100 54800 829
612 20250311 091800 3093157100 55100 55050 55100 55000 694
613 20250311 091700 3054978050 55000 55100 55200 54900 2050
614 20250311 091600 2942230250 55100 54900 55200 54900 1217
615 20250311 091500 2875252500 54900 54700 54900 54600 1442
616 20250311 091400 2796273350 54700 54900 55000 54700 1461
617 20250311 091300 2716156050 55000 54400 55000 54300 2010
618 20250311 091200 2606291150 54500 54300 54500 54100 1792
619 20250311 091100 2508995050 54300 54100 54300 54100 981
620 20250311 091000 2455799250 54200 53900 54200 53900 2506
621 20250311 090900 2320425050 54000 54100 54200 54000 2998
622 20250311 090800 2158291900 54100 53700 54100 53600 4825
623 20250311 090700 1898283400 53800 53800 53900 53600 2320
624 20250311 090600 1773600500 53800 53900 53900 53800 851
625 20250311 090500 1727774600 53800 54000 54100 53700 1027
626 20250311 090400 1672396400 54000 53900 54000 53600 2474
627 20250311 090300 1539407350 53900 53600 54200 53500 3643
628 20250311 090200 1343393950 53600 53700 54000 53500 4123
629 20250311 090100 1122035800 54000 53700 54100 53300 5679
630 20250311 090000 817032800 53700 53800 54300 52900 15226

1
042000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,35530,24253054,1971915000,1346044497000,0.15
20250306,35530,24253054,2082058000,1421228964400,0.15
20250305,41760,24253054,2564064000,1489137515600,0.17
20250304,41760,24253054,2610000000,1515815875000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 35530 24253054 1971915000 1346044497000 0.15
3 20250306 35530 24253054 2082058000 1421228964400 0.15
4 20250305 41760 24253054 2564064000 1489137515600 0.17
5 20250304 41760 24253054 2610000000 1515815875000 0.17