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

631
043150/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192900,444138600,20700,20700,20700,20700,329
20250311,192800,444138600,20700,20700,20700,20700,0
20250311,192700,444138600,20700,20700,20700,20700,0
20250311,192600,444138600,20700,20700,20700,20700,0
20250311,192500,444138600,20700,20700,20700,20700,0
20250311,192400,444138600,20700,20700,20700,20700,0
20250311,192300,444138600,20700,20700,20700,20700,0
20250311,192200,444138600,20700,20700,20700,20700,0
20250311,192100,444138600,20700,20700,20700,20700,0
20250311,192000,444138600,20700,20700,20700,20700,0
20250311,191900,444138600,20700,20700,20700,20700,0
20250311,191800,444138600,20700,20700,20700,20700,0
20250311,191700,444138600,20700,20700,20700,20700,0
20250311,191600,444138600,20700,20700,20700,20700,0
20250311,191500,444138600,20700,20700,20700,20700,0
20250311,191400,444138600,20700,20700,20700,20700,0
20250311,191300,444138600,20700,20700,20700,20700,0
20250311,191200,444138600,20700,20700,20700,20700,0
20250311,191100,444138600,20700,20700,20700,20700,0
20250311,191000,444138600,20700,20700,20700,20700,0
20250311,190900,444138600,20700,20700,20700,20700,0
20250311,190800,444138600,20700,20700,20700,20700,0
20250311,190700,444138600,20700,20700,20700,20700,0
20250311,190600,444138600,20700,20700,20700,20700,0
20250311,190500,444138600,20700,20700,20700,20700,0
20250311,190400,444138600,20700,20700,20700,20700,0
20250311,190300,444138600,20700,20700,20700,20700,0
20250311,190200,444138600,20700,20700,20700,20700,0
20250311,190100,444138600,20700,20700,20700,20700,0
20250311,190000,444138600,20700,20700,20700,20700,0
20250311,185900,444138600,20700,20700,20700,20700,329
20250311,185800,444138600,20700,20700,20700,20700,0
20250311,185700,444138600,20700,20700,20700,20700,0
20250311,185600,444138600,20700,20700,20700,20700,0
20250311,185500,444138600,20700,20700,20700,20700,0
20250311,185400,444138600,20700,20700,20700,20700,0
20250311,185300,444138600,20700,20700,20700,20700,0
20250311,185200,444138600,20700,20700,20700,20700,0
20250311,185100,444138600,20700,20700,20700,20700,0
20250311,185000,444138600,20700,20700,20700,20700,0
20250311,184900,444138600,20700,20700,20700,20700,0
20250311,184800,444138600,20700,20700,20700,20700,0
20250311,184700,444138600,20700,20700,20700,20700,0
20250311,184600,444138600,20700,20700,20700,20700,0
20250311,184500,444138600,20700,20700,20700,20700,0
20250311,184400,444138600,20700,20700,20700,20700,0
20250311,184300,444138600,20700,20700,20700,20700,0
20250311,184200,444138600,20700,20700,20700,20700,0
20250311,184100,444138600,20700,20700,20700,20700,0
20250311,184000,444138600,20700,20700,20700,20700,0
20250311,183900,444138600,20700,20700,20700,20700,0
20250311,183800,444138600,20700,20700,20700,20700,0
20250311,183700,444138600,20700,20700,20700,20700,0
20250311,183600,444138600,20700,20700,20700,20700,0
20250311,183500,444138600,20700,20700,20700,20700,0
20250311,183400,444138600,20700,20700,20700,20700,0
20250311,183300,444138600,20700,20700,20700,20700,0
20250311,183200,444138600,20700,20700,20700,20700,0
20250311,183100,444138600,20700,20700,20700,20700,0
20250311,183000,444138600,20700,20700,20700,20700,0
20250311,182900,444138600,20700,20700,20700,20700,329
20250311,182800,444138600,20700,20700,20700,20700,0
20250311,182700,444138600,20700,20700,20700,20700,0
20250311,182600,444138600,20700,20700,20700,20700,0
20250311,182500,444138600,20700,20700,20700,20700,0
20250311,182400,444138600,20700,20700,20700,20700,0
20250311,182300,444138600,20700,20700,20700,20700,0
20250311,182200,444138600,20700,20700,20700,20700,0
20250311,182100,444138600,20700,20700,20700,20700,0
20250311,182000,444138600,20700,20700,20700,20700,0
20250311,181900,444138600,20700,20700,20700,20700,0
20250311,181800,444138600,20700,20700,20700,20700,0
20250311,181700,444138600,20700,20700,20700,20700,0
20250311,181600,444138600,20700,20700,20700,20700,0
20250311,181500,444138600,20700,20700,20700,20700,0
20250311,181400,444138600,20700,20700,20700,20700,0
20250311,181300,444138600,20700,20700,20700,20700,0
20250311,181200,444138600,20700,20700,20700,20700,0
20250311,181100,444138600,20700,20700,20700,20700,0
20250311,181000,444138600,20700,20700,20700,20700,0
20250311,180900,444138600,20700,20700,20700,20700,0
20250311,180800,444138600,20700,20700,20700,20700,0
20250311,180700,444138600,20700,20700,20700,20700,0
20250311,180600,444138600,20700,20700,20700,20700,0
20250311,180500,444138600,20700,20700,20700,20700,0
20250311,180400,444138600,20700,20700,20700,20700,0
20250311,180300,444138600,20700,20700,20700,20700,0
20250311,180200,444138600,20700,20700,20700,20700,0
20250311,180100,444138600,20700,20700,20700,20700,0
20250311,180000,444138600,20700,20700,20700,20700,0
20250311,175900,444138600,20700,20700,20700,20700,329
20250311,175800,444138600,20700,20700,20700,20700,0
20250311,175700,444138600,20700,20700,20700,20700,0
20250311,175600,444138600,20700,20700,20700,20700,0
20250311,175500,444138600,20700,20700,20700,20700,0
20250311,175400,444138600,20700,20700,20700,20700,0
20250311,175300,444138600,20700,20700,20700,20700,0
20250311,175200,444138600,20700,20700,20700,20700,0
20250311,175100,444138600,20700,20700,20700,20700,0
20250311,175000,444138600,20700,20700,20700,20700,0
20250311,174900,444138600,20700,20700,20700,20700,0
20250311,174800,444138600,20700,20700,20700,20700,0
20250311,174700,444138600,20700,20700,20700,20700,0
20250311,174600,444138600,20700,20700,20700,20700,0
20250311,174500,444138600,20700,20700,20700,20700,0
20250311,174400,444138600,20700,20700,20700,20700,0
20250311,174300,444138600,20700,20700,20700,20700,0
20250311,174200,444138600,20700,20700,20700,20700,0
20250311,174100,444138600,20700,20700,20700,20700,0
20250311,174000,444138600,20700,20700,20700,20700,0
20250311,173900,444138600,20700,20700,20700,20700,0
20250311,173800,444138600,20700,20700,20700,20700,0
20250311,173700,444138600,20700,20700,20700,20700,0
20250311,173600,444138600,20700,20700,20700,20700,0
20250311,173500,444138600,20700,20700,20700,20700,0
20250311,173400,444138600,20700,20700,20700,20700,0
20250311,173300,444138600,20700,20700,20700,20700,0
20250311,173200,444138600,20700,20700,20700,20700,0
20250311,173100,444138600,20700,20700,20700,20700,0
20250311,173000,444138600,20700,20700,20700,20700,0
20250311,172900,444138600,20700,20700,20700,20700,329
20250311,172800,444138600,20700,20700,20700,20700,0
20250311,172700,444138600,20700,20700,20700,20700,0
20250311,172600,444138600,20700,20700,20700,20700,0
20250311,172500,444138600,20700,20700,20700,20700,0
20250311,172400,444138600,20700,20700,20700,20700,0
20250311,172300,444138600,20700,20700,20700,20700,0
20250311,172200,444138600,20700,20700,20700,20700,0
20250311,172100,444138600,20700,20700,20700,20700,0
20250311,172000,444138600,20700,20700,20700,20700,0
20250311,171900,444138600,20700,20700,20700,20700,0
20250311,171800,444138600,20700,20700,20700,20700,0
20250311,171700,444138600,20700,20700,20700,20700,0
20250311,171600,444138600,20700,20700,20700,20700,0
20250311,171500,444138600,20700,20700,20700,20700,0
20250311,171400,444138600,20700,20700,20700,20700,0
20250311,171300,444138600,20700,20700,20700,20700,0
20250311,171200,444138600,20700,20700,20700,20700,0
20250311,171100,444138600,20700,20700,20700,20700,0
20250311,171000,444138600,20700,20700,20700,20700,0
20250311,170900,444138600,20700,20700,20700,20700,0
20250311,170800,444138600,20700,20700,20700,20700,0
20250311,170700,444138600,20700,20700,20700,20700,0
20250311,170600,444138600,20700,20700,20700,20700,0
20250311,170500,444138600,20700,20700,20700,20700,0
20250311,170400,444138600,20700,20700,20700,20700,0
20250311,170300,444138600,20700,20700,20700,20700,0
20250311,170200,444138600,20700,20700,20700,20700,0
20250311,170100,444138600,20700,20700,20700,20700,0
20250311,170000,444138600,20700,20700,20700,20700,0
20250311,165900,444138600,20700,20700,20700,20700,329
20250311,165800,444138600,20700,20700,20700,20700,0
20250311,165700,444138600,20700,20700,20700,20700,0
20250311,165600,444138600,20700,20700,20700,20700,0
20250311,165500,444138600,20700,20700,20700,20700,0
20250311,165400,444138600,20700,20700,20700,20700,0
20250311,165300,444138600,20700,20700,20700,20700,0
20250311,165200,444138600,20700,20700,20700,20700,0
20250311,165100,444138600,20700,20700,20700,20700,0
20250311,165000,444138600,20700,20700,20700,20700,0
20250311,164900,444138600,20700,20700,20700,20700,0
20250311,164800,444138600,20700,20700,20700,20700,0
20250311,164700,444138600,20700,20700,20700,20700,0
20250311,164600,444138600,20700,20700,20700,20700,0
20250311,164500,444138600,20700,20700,20700,20700,0
20250311,164400,444138600,20700,20700,20700,20700,0
20250311,164300,444138600,20700,20700,20700,20700,0
20250311,164200,444138600,20700,20700,20700,20700,0
20250311,164100,444138600,20700,20700,20700,20700,0
20250311,164000,444138600,20700,20700,20700,20700,0
20250311,163900,444138600,20700,20700,20700,20700,0
20250311,163800,444138600,20700,20700,20700,20700,0
20250311,163700,444138600,20700,20700,20700,20700,0
20250311,163600,444138600,20700,20700,20700,20700,0
20250311,163500,444138600,20700,20700,20700,20700,0
20250311,163400,444138600,20700,20700,20700,20700,0
20250311,163300,444138600,20700,20700,20700,20700,0
20250311,163200,444138600,20700,20700,20700,20700,0
20250311,163100,444138600,20700,20700,20700,20700,0
20250311,163000,444138600,20700,20700,20700,20700,0
20250311,162900,444138600,20700,20700,20700,20700,329
20250311,162800,444138600,20700,20700,20700,20700,0
20250311,162700,444138600,20700,20700,20700,20700,0
20250311,162600,444138600,20700,20700,20700,20700,0
20250311,162500,444138600,20700,20700,20700,20700,0
20250311,162400,444138600,20700,20700,20700,20700,0
20250311,162300,444138600,20700,20700,20700,20700,0
20250311,162200,444138600,20700,20700,20700,20700,0
20250311,162100,444138600,20700,20700,20700,20700,0
20250311,162000,444138600,20700,20700,20700,20700,0
20250311,161900,444138600,20700,20700,20700,20700,0
20250311,161800,444138600,20700,20700,20700,20700,0
20250311,161700,444138600,20700,20700,20700,20700,0
20250311,161600,444138600,20700,20700,20700,20700,0
20250311,161500,444138600,20700,20700,20700,20700,0
20250311,161400,444138600,20700,20700,20700,20700,0
20250311,161300,444138600,20700,20700,20700,20700,0
20250311,161200,444138600,20700,20700,20700,20700,0
20250311,161100,444138600,20700,20700,20700,20700,0
20250311,161000,444138600,20700,20700,20700,20700,0
20250311,160900,444138600,20700,20700,20700,20700,0
20250311,160800,444138600,20700,20700,20700,20700,0
20250311,160700,444138600,20700,20700,20700,20700,0
20250311,160600,444138600,20700,20700,20700,20700,0
20250311,160500,444138600,20700,20700,20700,20700,0
20250311,160400,444138600,20700,20700,20700,20700,0
20250311,160300,444138600,20700,20700,20700,20700,0
20250311,160200,444138600,20700,20700,20700,20700,0
20250311,160100,444138600,20700,20700,20700,20700,0
20250311,160000,444138600,20700,20700,20700,20700,0
20250311,155900,444138600,20700,20700,20700,20700,329
20250311,155800,444138600,20700,20700,20700,20700,0
20250311,155700,444138600,20700,20700,20700,20700,0
20250311,155600,444138600,20700,20700,20700,20700,0
20250311,155500,444138600,20700,20700,20700,20700,0
20250311,155400,444138600,20700,20700,20700,20700,0
20250311,155300,444138600,20700,20700,20700,20700,0
20250311,155200,444138600,20700,20700,20700,20700,0
20250311,155100,444138600,20700,20700,20700,20700,0
20250311,155000,444138600,20700,20700,20700,20700,0
20250311,154900,444138600,20700,20700,20700,20700,0
20250311,154800,444138600,20700,20700,20700,20700,0
20250311,154700,444138600,20700,20700,20700,20700,0
20250311,154600,444138600,20700,20700,20700,20700,0
20250311,154500,444138600,20700,20700,20700,20700,0
20250311,154400,444138600,20700,20700,20700,20700,0
20250311,154300,444138600,20700,20700,20700,20700,0
20250311,154200,444138600,20700,20700,20700,20700,0
20250311,154100,444138600,20700,20700,20700,20700,0
20250311,154000,444138600,20700,20700,20700,20700,0
20250311,153900,444138600,20700,20700,20700,20700,0
20250311,153800,444138600,20700,20700,20700,20700,0
20250311,153700,444138600,20700,20700,20700,20700,0
20250311,153600,444138600,20700,20700,20700,20700,0
20250311,153500,444138600,20700,20700,20700,20700,0
20250311,153400,444138600,20700,20700,20700,20700,0
20250311,153300,444138600,20700,20700,20700,20700,0
20250311,153200,444138600,20700,20700,20700,20700,0
20250311,153100,444138600,20700,20700,20700,20700,0
20250311,153000,444138600,20700,20700,20700,20700,329
20250311,152900,437328300,20600,20600,20600,20600,0
20250311,152800,437328300,20600,20600,20600,20600,0
20250311,152700,437328300,20600,20600,20600,20600,0
20250311,152600,437328300,20600,20600,20600,20600,0
20250311,152500,437328300,20600,20600,20600,20600,0
20250311,152400,437328300,20600,20600,20600,20600,0
20250311,152300,437328300,20600,20600,20600,20600,0
20250311,152200,437328300,20600,20600,20600,20600,0
20250311,152100,437328300,20600,20600,20600,20600,0
20250311,152000,437328300,20600,20600,20600,20600,0
20250311,151900,437328300,20600,20550,20600,20550,86
20250311,151800,435558550,20550,20550,20550,20550,20
20250311,151700,435147550,20550,20550,20550,20550,0
20250311,151600,435147550,20550,20550,20550,20550,0
20250311,151500,435147550,20550,20550,20550,20550,1
20250311,151400,435127000,20600,20600,20600,20600,0
20250311,151300,435127000,20600,20600,20600,20600,35
20250311,151200,434406000,20600,20600,20600,20600,0
20250311,151100,434406000,20600,20600,20600,20600,16
20250311,151000,434076400,20600,20600,20600,20600,26
20250311,150900,433540800,20600,20600,20600,20600,1
20250311,150800,433520200,20600,20600,20600,20600,0
20250311,150700,433520200,20600,20600,20600,20600,189
20250311,150600,429626800,20600,20600,20600,20600,1
20250311,150500,429606200,20550,20600,20600,20550,2
20250311,150400,429565050,20600,20600,20600,20600,0
20250311,150300,429565050,20600,20600,20600,20600,100
20250311,150200,427505050,20650,20650,20650,20650,12
20250311,150100,427257250,20600,20600,20600,20600,0
20250311,150000,427257250,20600,20600,20600,20600,6
20250311,145900,427133650,20650,20650,20650,20650,0
20250311,145800,427133650,20650,20650,20650,20650,103
20250311,145700,425006700,20600,20600,20600,20600,0
20250311,145600,425006700,20600,20600,20600,20600,0
20250311,145500,425006700,20600,20600,20600,20600,0
20250311,145400,425006700,20600,20600,20600,20600,56
20250311,145300,423853100,20600,20600,20600,20600,0
20250311,145200,423853100,20600,20600,20600,20600,0
20250311,145100,423853100,20600,20600,20600,20600,0
20250311,145000,423853100,20600,20600,20600,20600,0
20250311,144900,423853100,20600,20550,20600,20550,678
20250311,144800,409917700,20600,20600,20600,20600,0
20250311,144700,409917700,20600,20600,20600,20600,0
20250311,144600,409917700,20600,20600,20600,20600,0
20250311,144500,409917700,20600,20600,20600,20600,0
20250311,144400,409917700,20600,20600,20600,20600,0
20250311,144300,409917700,20600,20600,20600,20600,39
20250311,144200,409114300,20600,20650,20650,20600,17
20250311,144100,408763500,20650,20650,20650,20650,0
20250311,144000,408763500,20650,20650,20650,20650,0
20250311,143900,408763500,20650,20650,20650,20650,0
20250311,143800,408763500,20650,20650,20650,20650,0
20250311,143700,408763500,20650,20650,20650,20650,101
20250311,143600,406677850,20650,20650,20650,20650,9
20250311,143500,406492000,20600,20600,20600,20600,0
20250311,143400,406492000,20600,20600,20600,20600,1
20250311,143300,406471400,20600,20600,20600,20600,0
20250311,143200,406471400,20600,20600,20600,20600,0
20250311,143100,406471400,20600,20600,20600,20600,77
20250311,143000,404885200,20600,20600,20600,20600,0
20250311,142900,404885200,20600,20600,20600,20600,0
20250311,142800,404885200,20600,20600,20600,20600,0
20250311,142700,404885200,20600,20600,20600,20600,0
20250311,142600,404885200,20600,20600,20600,20600,92
20250311,142500,402990000,20600,20600,20600,20600,18
20250311,142400,402619200,20650,20650,20650,20650,0
20250311,142300,402619200,20650,20650,20650,20650,0
20250311,142200,402619200,20650,20650,20650,20650,1
20250311,142100,402598550,20700,20700,20700,20700,0
20250311,142000,402598550,20700,20700,20700,20700,0
20250311,141900,402598550,20700,20700,20700,20700,0
20250311,141800,402598550,20700,20700,20700,20700,0
20250311,141700,402598550,20700,20700,20700,20700,2
20250311,141600,402557150,20600,20600,20600,20600,0
20250311,141500,402557150,20600,20600,20600,20600,0
20250311,141400,402557150,20600,20600,20600,20600,0
20250311,141300,402557150,20600,20600,20600,20600,25
20250311,141200,402042150,20600,20600,20600,20600,1
20250311,141100,402021550,20600,20600,20600,20600,10
20250311,141000,401815550,20600,20600,20600,20550,52
20250311,140900,400746000,20650,20650,20650,20650,0
20250311,140800,400746000,20650,20650,20650,20650,345
20250311,140700,393621750,20650,20700,20700,20650,108
20250311,140600,391391450,20700,20700,20700,20700,0
20250311,140500,391391450,20700,20700,20700,20700,0
20250311,140400,391391450,20700,20700,20700,20700,0
20250311,140300,391391450,20700,20650,20700,20650,4
20250311,140200,391308750,20650,20650,20650,20650,0
20250311,140100,391308750,20650,20650,20650,20650,7
20250311,140000,391164200,20700,20700,20700,20700,0
20250311,135900,391164200,20700,20650,20700,20650,13
20250311,135800,390895500,20700,20700,20700,20700,0
20250311,135700,390895500,20700,20700,20700,20700,0
20250311,135600,390895500,20700,20700,20700,20700,0
20250311,135500,390895500,20700,20700,20700,20700,18
20250311,135400,390522900,20650,20650,20650,20650,0
20250311,135300,390522900,20650,20650,20650,20650,26
20250311,135200,389986000,20700,20700,20700,20700,1
20250311,135100,389965300,20700,20650,20700,20650,131
20250311,135000,387259850,20650,20650,20650,20650,0
20250311,134900,387259850,20650,20650,20650,20650,0
20250311,134800,387259850,20650,20650,20650,20650,0
20250311,134700,387259850,20650,20650,20650,20650,1
20250311,134600,387239200,20650,20650,20650,20650,0
20250311,134500,387239200,20650,20700,20700,20650,5
20250311,134400,387135750,20700,20700,20700,20700,0
20250311,134300,387135750,20700,20700,20700,20700,0
20250311,134200,387135750,20700,20700,20700,20700,0
20250311,134100,387135750,20700,20700,20700,20700,1
20250311,134000,387115050,20700,20700,20700,20700,0
20250311,133900,387115050,20700,20700,20700,20700,0
20250311,133800,387115050,20700,20700,20700,20700,6
20250311,133700,386990850,20700,20700,20700,20700,0
20250311,133600,386990850,20700,20700,20700,20700,0
20250311,133500,386990850,20700,20700,20700,20700,0
20250311,133400,386990850,20700,20700,20700,20700,10
20250311,133300,386783850,20700,20700,20700,20700,0
20250311,133200,386783850,20700,20700,20700,20700,0
20250311,133100,386783850,20700,20700,20700,20700,0
20250311,133000,386783850,20700,20650,20700,20650,130
20250311,132900,384098550,20550,20550,20550,20550,0
20250311,132800,384098550,20550,20550,20550,20550,0
20250311,132700,384098550,20550,20550,20550,20550,0
20250311,132600,384098550,20550,20550,20550,20550,0
20250311,132500,384098550,20550,20550,20550,20550,0
20250311,132400,384098550,20550,20550,20550,20550,0
20250311,132300,384098550,20550,20600,20600,20550,50
20250311,132200,383068850,20600,20600,20600,20600,0
20250311,132100,383068850,20600,20600,20600,20600,0
20250311,132000,383068850,20600,20600,20600,20600,0
20250311,131900,383068850,20600,20600,20600,20600,0
20250311,131800,383068850,20600,20600,20600,20600,10
20250311,131700,382862850,20650,20650,20650,20650,10
20250311,131600,382656350,20650,20650,20650,20650,0
20250311,131500,382656350,20650,20650,20650,20650,0
20250311,131400,382656350,20650,20650,20650,20650,0
20250311,131300,382656350,20650,20600,20650,20600,84
20250311,131200,380925200,20550,20550,20550,20550,50
20250311,131100,379897700,20600,20600,20600,20600,0
20250311,131000,379897700,20600,20600,20600,20600,17
20250311,130900,379547500,20600,20600,20600,20600,0
20250311,130800,379547500,20600,20600,20600,20600,0
20250311,130700,379547500,20600,20600,20600,20600,0
20250311,130600,379547500,20600,20600,20600,20600,46
20250311,130500,378599900,20600,20550,20600,20550,8
20250311,130400,378435450,20650,20650,20650,20650,14
20250311,130300,378146350,20650,20650,20650,20650,0
20250311,130200,378146350,20650,20650,20650,20650,54
20250311,130100,377031250,20600,20600,20600,20600,0
20250311,130000,377031250,20600,20550,20600,20550,90
20250311,125900,375178800,20550,20550,20550,20550,0
20250311,125800,375178800,20550,20550,20550,20550,33
20250311,125700,374500650,20650,20650,20650,20650,0
20250311,125600,374500650,20650,20650,20650,20650,0
20250311,125500,374500650,20650,20650,20650,20650,4
20250311,125400,374418050,20650,20650,20650,20650,5
20250311,125300,374314800,20650,20650,20650,20650,0
20250311,125200,374314800,20650,20650,20650,20650,0
20250311,125100,374314800,20650,20650,20650,20650,17
20250311,125000,373963750,20600,20600,20600,20600,0
20250311,124900,373963750,20600,20600,20600,20600,0
20250311,124800,373963750,20600,20600,20600,20600,0
20250311,124700,373963750,20600,20600,20600,20600,0
20250311,124600,373963750,20600,20600,20600,20600,4
20250311,124500,373881350,20600,20600,20600,20600,12
20250311,124400,373634150,20550,20550,20550,20550,0
20250311,124300,373634150,20550,20550,20550,20550,0
20250311,124200,373634150,20550,20550,20550,20550,0
20250311,124100,373634150,20550,20550,20550,20550,0
20250311,124000,373634150,20550,20550,20550,20550,0
20250311,123900,373634150,20550,20600,20600,20550,45
20250311,123800,372707600,20650,20650,20650,20650,0
20250311,123700,372707600,20650,20650,20650,20650,0
20250311,123600,372707600,20650,20650,20650,20650,2
20250311,123500,372666300,20650,20650,20650,20650,0
20250311,123400,372666300,20650,20650,20650,20650,0
20250311,123300,372666300,20650,20650,20650,20650,0
20250311,123200,372666300,20650,20650,20650,20650,10
20250311,123100,372459800,20600,20600,20600,20600,4
20250311,123000,372377400,20650,20650,20650,20650,0
20250311,122900,372377400,20650,20650,20650,20650,3
20250311,122800,372315450,20600,20600,20600,20600,0
20250311,122700,372315450,20600,20600,20600,20600,0
20250311,122600,372315450,20600,20600,20600,20600,0
20250311,122500,372315450,20600,20600,20600,20600,0
20250311,122400,372315450,20600,20600,20600,20600,29
20250311,122300,371718050,20600,20600,20600,20600,0
20250311,122200,371718050,20600,20600,20600,20600,0
20250311,122100,371718050,20600,20600,20600,20600,0
20250311,122000,371718050,20600,20600,20600,20600,0
20250311,121900,371718050,20600,20600,20600,20600,0
20250311,121800,371718050,20600,20600,20600,20600,0
20250311,121700,371718050,20600,20600,20600,20600,0
20250311,121600,371718050,20600,20600,20600,20600,0
20250311,121500,371718050,20600,20600,20600,20600,0
20250311,121400,371718050,20600,20600,20600,20600,1
20250311,121300,371697450,20600,20600,20600,20600,16
20250311,121200,371367850,20650,20650,20650,20650,0
20250311,121100,371367850,20650,20650,20650,20650,4
20250311,121000,371285250,20600,20600,20600,20600,0
20250311,120900,371285250,20600,20600,20600,20600,0
20250311,120800,371285250,20600,20600,20600,20600,0
20250311,120700,371285250,20600,20600,20600,20600,39
20250311,120600,370481850,20600,20600,20600,20600,0
20250311,120500,370481850,20600,20600,20600,20600,0
20250311,120400,370481850,20600,20600,20600,20600,0
20250311,120300,370481850,20600,20650,20650,20600,23
20250311,120200,370007400,20600,20600,20600,20600,0
20250311,120100,370007400,20600,20600,20600,20600,10
20250311,120000,369801400,20600,20600,20600,20600,0
20250311,115900,369801400,20600,20550,20600,20550,114
20250311,115800,367453450,20550,20550,20550,20550,22
20250311,115700,367001350,20550,20550,20550,20550,9
20250311,115600,366816400,20500,20500,20500,20500,0
20250311,115500,366816400,20500,20500,20500,20500,1
20250311,115400,366795900,20550,20550,20550,20550,0
20250311,115300,366795900,20550,20550,20550,20550,0
20250311,115200,366795900,20550,20550,20550,20550,25
20250311,115100,366282150,20550,20550,20550,20550,0
20250311,115000,366282150,20550,20550,20550,20550,0
20250311,114900,366282150,20550,20550,20550,20550,2
20250311,114800,366241050,20600,20600,20600,20600,0
20250311,114700,366241050,20600,20600,20600,20600,1
20250311,114600,366220450,20600,20600,20600,20600,19
20250311,114500,365829050,20600,20600,20600,20600,1
20250311,114400,365808450,20650,20650,20650,20650,0
20250311,114300,365808450,20650,20650,20650,20650,0
20250311,114200,365808450,20650,20650,20650,20650,1
20250311,114100,365787800,20650,20650,20650,20650,0
20250311,114000,365787800,20650,20650,20650,20650,0
20250311,113900,365787800,20650,20650,20650,20650,3
20250311,113800,365725850,20600,20600,20600,20600,0
20250311,113700,365725850,20600,20600,20600,20600,0
20250311,113600,365725850,20600,20600,20600,20600,20
20250311,113500,365313850,20600,20600,20600,20600,0
20250311,113400,365313850,20600,20600,20600,20600,5
20250311,113300,365210850,20650,20650,20650,20650,0
20250311,113200,365210850,20650,20650,20650,20650,0
20250311,113100,365210850,20650,20650,20650,20650,0
20250311,113000,365210850,20650,20650,20650,20650,0
20250311,112900,365210850,20650,20650,20650,20650,0
20250311,112800,365210850,20650,20650,20650,20650,0
20250311,112700,365210850,20650,20650,20650,20650,0
20250311,112600,365210850,20650,20650,20650,20650,0
20250311,112500,365210850,20650,20650,20650,20650,0
20250311,112400,365210850,20650,20650,20650,20650,0
20250311,112300,365210850,20650,20650,20650,20650,8
20250311,112200,365045650,20650,20650,20650,20650,1
20250311,112100,365025000,20650,20650,20650,20650,58
20250311,112000,363827300,20650,20650,20650,20650,0
20250311,111900,363827300,20650,20650,20650,20650,0
20250311,111800,363827300,20650,20600,20650,20600,450
20250311,111700,354554900,20600,20600,20600,20600,0
20250311,111600,354554900,20600,20600,20600,20600,1
20250311,111500,354534300,20600,20600,20600,20600,0
20250311,111400,354534300,20600,20550,20600,20550,110
20250311,111300,352273400,20550,20550,20550,20550,0
20250311,111200,352273400,20550,20550,20550,20550,0
20250311,111100,352273400,20550,20550,20550,20550,0
20250311,111000,352273400,20550,20550,20550,20550,0
20250311,110900,352273400,20550,20550,20550,20550,0
20250311,110800,352273400,20550,20500,20550,20500,77
20250311,110700,350694550,20500,20500,20500,20500,0
20250311,110600,350694550,20500,20500,20500,20500,0
20250311,110500,350694550,20500,20500,20500,20500,20
20250311,110400,350284550,20500,20500,20500,20500,0
20250311,110300,350284550,20500,20500,20500,20500,1
20250311,110200,350264050,20500,20500,20500,20500,1
20250311,110100,350243550,20500,20500,20500,20500,0
20250311,110000,350243550,20500,20500,20500,20500,0
20250311,105900,350243550,20500,20500,20500,20500,37
20250311,105800,349485050,20550,20500,20550,20500,61
20250311,105700,348234150,20500,20500,20500,20500,2
20250311,105600,348193150,20500,20450,20500,20450,111
20250311,105500,345922650,20500,20500,20500,20500,1
20250311,105400,345902150,20500,20500,20500,20500,0
20250311,105300,345902150,20500,20500,20500,20500,0
20250311,105200,345902150,20500,20500,20500,20500,0
20250311,105100,345902150,20500,20500,20500,20500,0
20250311,105000,345902150,20500,20500,20500,20500,21
20250311,104900,345471650,20500,20500,20500,20500,11
20250311,104800,345246150,20500,20500,20500,20500,1
20250311,104700,345225650,20550,20550,20550,20550,8
20250311,104600,345061250,20550,20550,20550,20550,0
20250311,104500,345061250,20550,20550,20550,20550,0
20250311,104400,345061250,20550,20500,20550,20450,56
20250311,104300,343915450,20500,20500,20500,20500,0
20250311,104200,343915450,20500,20450,20550,20450,8
20250311,104100,343751700,20550,20450,20550,20450,25
20250311,104000,343240250,20450,20450,20450,20450,0
20250311,103900,343240250,20450,20450,20450,20450,0
20250311,103800,343240250,20450,20500,20550,20450,15
20250311,103700,342932750,20450,20450,20450,20450,0
20250311,103600,342932750,20450,20450,20450,20450,10
20250311,103500,342728250,20450,20450,20450,20450,0
20250311,103400,342728250,20450,20450,20450,20450,2
20250311,103300,342687350,20550,20550,20550,20550,1
20250311,103200,342666800,20500,20500,20500,20500,28
20250311,103100,342092800,20450,20450,20450,20450,0
20250311,103000,342092800,20450,20450,20450,20450,0
20250311,102900,342092800,20450,20450,20450,20450,0
20250311,102800,342092800,20450,20500,20500,20450,80
20250311,102700,340456750,20550,20500,20550,20500,186
20250311,102600,336643350,20500,20500,20500,20500,57
20250311,102500,335474850,20500,20500,20500,20500,144
20250311,102400,332522850,20500,20500,20500,20500,0
20250311,102300,332522850,20500,20600,20600,20500,177
20250311,102200,328894250,20500,20450,20500,20450,84
20250311,102100,327172550,20450,20450,20450,20450,128
20250311,102000,324554950,20400,20400,20400,20400,1
20250311,101900,324534550,20400,20450,20450,20400,2
20250311,101800,324493700,20400,20350,20400,20350,225
20250311,101700,319910650,20350,20350,20400,20000,7727
20250311,101600,163898850,20350,20350,20350,20350,350
20250311,101500,156776350,20400,20350,20400,20300,1047
20250311,101400,135426300,20350,20400,20400,20300,810
20250311,101300,118925000,20450,20400,20450,20400,8
20250311,101200,118761450,20450,20450,20450,20450,11
20250311,101100,118536500,20400,20400,20400,20400,0
20250311,101000,118536500,20400,20400,20400,20400,23
20250311,100900,118067300,20450,20450,20450,20450,3
20250311,100800,118005950,20400,20450,20450,20400,29
20250311,100700,117414100,20450,20450,20450,20450,1
20250311,100600,117393650,20450,20450,20450,20450,12
20250311,100500,117148250,20450,20450,20450,20450,10
20250311,100400,116943750,20450,20450,20450,20450,104
20250311,100300,114816950,20450,20500,20500,20450,116
20250311,100200,112444700,20500,20500,20500,20500,1
20250311,100100,112424200,20450,20450,20450,20450,63
20250311,100000,111135850,20450,20400,20450,20400,10
20250311,095900,110931800,20400,20400,20400,20400,0
20250311,095800,110931800,20400,20450,20450,20400,32
20250311,095700,110278950,20450,20450,20450,20450,178
20250311,095600,106638850,20500,20500,20500,20500,4
20250311,095500,106556850,20450,20450,20450,20450,10
20250311,095400,106352350,20500,20500,20500,20500,4
20250311,095300,106270350,20450,20450,20450,20450,10
20250311,095200,106065850,20500,20500,20500,20500,20
20250311,095100,105655850,20500,20500,20500,20500,0
20250311,095000,105655850,20500,20550,20550,20500,138
20250311,094900,102825450,20550,20550,20550,20550,0
20250311,094800,102825450,20550,20550,20550,20550,5
20250311,094700,102722700,20550,20550,20550,20550,1
20250311,094600,102702150,20550,20550,20550,20500,102
20250311,094500,100607500,20600,20600,20600,20600,1
20250311,094400,100586900,20600,20600,20600,20600,7
20250311,094300,100442700,20550,20550,20550,20550,0
20250311,094200,100442700,20550,20550,20550,20550,83
20250311,094100,98737050,20550,20550,20550,20550,38
20250311,094000,97956150,20550,20550,20550,20550,0
20250311,093900,97956150,20550,20550,20550,20550,69
20250311,093800,96538200,20550,20550,20550,20550,12
20250311,093700,96291600,20550,20550,20550,20550,50
20250311,093600,95264100,20500,20550,20550,20500,28
20250311,093500,94689200,20550,20550,20550,20550,6
20250311,093400,94565900,20550,20550,20550,20550,3
20250311,093300,94504250,20500,20500,20500,20500,0
20250311,093200,94504250,20500,20500,20550,20500,203
20250311,093100,90342500,20500,20500,20500,20500,10
20250311,093000,90137500,20500,20500,20500,20500,40
20250311,092900,89317500,20550,20550,20550,20550,12
20250311,092800,89070900,20550,20500,20550,20500,3
20250311,092700,89009300,20550,20550,20550,20550,0
20250311,092600,89009300,20550,20500,20550,20450,137
20250311,092500,86202450,20550,20550,20550,20550,150
20250311,092400,83119950,20600,20650,20650,20600,12
20250311,092300,82872250,20650,20650,20650,20650,0
20250311,092200,82872250,20650,20600,20650,20600,299
20250311,092100,76712800,20650,20600,20650,20600,39
20250311,092000,75909200,20600,20600,20600,20600,5
20250311,091900,75806200,20600,20600,20600,20600,50
20250311,091800,74776200,20550,20500,20550,20500,71
20250311,091700,73320650,20500,20550,20550,20500,2
20250311,091600,73279600,20550,20550,20600,20550,28
20250311,091500,72703700,20550,20500,20550,20500,53
20250311,091400,71616950,20500,20500,20500,20500,3
20250311,091300,71555450,20500,20450,20500,20450,914
20250311,091200,52834950,20450,20450,20450,20450,0
20250311,091100,52834950,20450,20450,20450,20450,198
20250311,091000,48785850,20500,20500,20500,20500,46
20250311,090900,47842850,20500,20500,20500,20500,0
20250311,090800,47842850,20500,20500,20500,20500,13
20250311,090700,47576350,20500,20500,20500,20500,99
20250311,090600,45546850,20500,20550,20550,20500,117
20250311,090500,43148250,20550,20500,20550,20500,471
20250311,090400,33474450,20450,20450,20450,20450,99
20250311,090300,31449900,20550,20550,20550,20550,1
20250311,090200,31429350,20600,20500,20600,20400,778
20250311,090100,15492750,20600,20600,20600,20600,25
20250311,090000,14977750,20600,20700,20700,20600,725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192900 444138600 20700 20700 20700 20700 329
3 20250311 192800 444138600 20700 20700 20700 20700 0
4 20250311 192700 444138600 20700 20700 20700 20700 0
5 20250311 192600 444138600 20700 20700 20700 20700 0
6 20250311 192500 444138600 20700 20700 20700 20700 0
7 20250311 192400 444138600 20700 20700 20700 20700 0
8 20250311 192300 444138600 20700 20700 20700 20700 0
9 20250311 192200 444138600 20700 20700 20700 20700 0
10 20250311 192100 444138600 20700 20700 20700 20700 0
11 20250311 192000 444138600 20700 20700 20700 20700 0
12 20250311 191900 444138600 20700 20700 20700 20700 0
13 20250311 191800 444138600 20700 20700 20700 20700 0
14 20250311 191700 444138600 20700 20700 20700 20700 0
15 20250311 191600 444138600 20700 20700 20700 20700 0
16 20250311 191500 444138600 20700 20700 20700 20700 0
17 20250311 191400 444138600 20700 20700 20700 20700 0
18 20250311 191300 444138600 20700 20700 20700 20700 0
19 20250311 191200 444138600 20700 20700 20700 20700 0
20 20250311 191100 444138600 20700 20700 20700 20700 0
21 20250311 191000 444138600 20700 20700 20700 20700 0
22 20250311 190900 444138600 20700 20700 20700 20700 0
23 20250311 190800 444138600 20700 20700 20700 20700 0
24 20250311 190700 444138600 20700 20700 20700 20700 0
25 20250311 190600 444138600 20700 20700 20700 20700 0
26 20250311 190500 444138600 20700 20700 20700 20700 0
27 20250311 190400 444138600 20700 20700 20700 20700 0
28 20250311 190300 444138600 20700 20700 20700 20700 0
29 20250311 190200 444138600 20700 20700 20700 20700 0
30 20250311 190100 444138600 20700 20700 20700 20700 0
31 20250311 190000 444138600 20700 20700 20700 20700 0
32 20250311 185900 444138600 20700 20700 20700 20700 329
33 20250311 185800 444138600 20700 20700 20700 20700 0
34 20250311 185700 444138600 20700 20700 20700 20700 0
35 20250311 185600 444138600 20700 20700 20700 20700 0
36 20250311 185500 444138600 20700 20700 20700 20700 0
37 20250311 185400 444138600 20700 20700 20700 20700 0
38 20250311 185300 444138600 20700 20700 20700 20700 0
39 20250311 185200 444138600 20700 20700 20700 20700 0
40 20250311 185100 444138600 20700 20700 20700 20700 0
41 20250311 185000 444138600 20700 20700 20700 20700 0
42 20250311 184900 444138600 20700 20700 20700 20700 0
43 20250311 184800 444138600 20700 20700 20700 20700 0
44 20250311 184700 444138600 20700 20700 20700 20700 0
45 20250311 184600 444138600 20700 20700 20700 20700 0
46 20250311 184500 444138600 20700 20700 20700 20700 0
47 20250311 184400 444138600 20700 20700 20700 20700 0
48 20250311 184300 444138600 20700 20700 20700 20700 0
49 20250311 184200 444138600 20700 20700 20700 20700 0
50 20250311 184100 444138600 20700 20700 20700 20700 0
51 20250311 184000 444138600 20700 20700 20700 20700 0
52 20250311 183900 444138600 20700 20700 20700 20700 0
53 20250311 183800 444138600 20700 20700 20700 20700 0
54 20250311 183700 444138600 20700 20700 20700 20700 0
55 20250311 183600 444138600 20700 20700 20700 20700 0
56 20250311 183500 444138600 20700 20700 20700 20700 0
57 20250311 183400 444138600 20700 20700 20700 20700 0
58 20250311 183300 444138600 20700 20700 20700 20700 0
59 20250311 183200 444138600 20700 20700 20700 20700 0
60 20250311 183100 444138600 20700 20700 20700 20700 0
61 20250311 183000 444138600 20700 20700 20700 20700 0
62 20250311 182900 444138600 20700 20700 20700 20700 329
63 20250311 182800 444138600 20700 20700 20700 20700 0
64 20250311 182700 444138600 20700 20700 20700 20700 0
65 20250311 182600 444138600 20700 20700 20700 20700 0
66 20250311 182500 444138600 20700 20700 20700 20700 0
67 20250311 182400 444138600 20700 20700 20700 20700 0
68 20250311 182300 444138600 20700 20700 20700 20700 0
69 20250311 182200 444138600 20700 20700 20700 20700 0
70 20250311 182100 444138600 20700 20700 20700 20700 0
71 20250311 182000 444138600 20700 20700 20700 20700 0
72 20250311 181900 444138600 20700 20700 20700 20700 0
73 20250311 181800 444138600 20700 20700 20700 20700 0
74 20250311 181700 444138600 20700 20700 20700 20700 0
75 20250311 181600 444138600 20700 20700 20700 20700 0
76 20250311 181500 444138600 20700 20700 20700 20700 0
77 20250311 181400 444138600 20700 20700 20700 20700 0
78 20250311 181300 444138600 20700 20700 20700 20700 0
79 20250311 181200 444138600 20700 20700 20700 20700 0
80 20250311 181100 444138600 20700 20700 20700 20700 0
81 20250311 181000 444138600 20700 20700 20700 20700 0
82 20250311 180900 444138600 20700 20700 20700 20700 0
83 20250311 180800 444138600 20700 20700 20700 20700 0
84 20250311 180700 444138600 20700 20700 20700 20700 0
85 20250311 180600 444138600 20700 20700 20700 20700 0
86 20250311 180500 444138600 20700 20700 20700 20700 0
87 20250311 180400 444138600 20700 20700 20700 20700 0
88 20250311 180300 444138600 20700 20700 20700 20700 0
89 20250311 180200 444138600 20700 20700 20700 20700 0
90 20250311 180100 444138600 20700 20700 20700 20700 0
91 20250311 180000 444138600 20700 20700 20700 20700 0
92 20250311 175900 444138600 20700 20700 20700 20700 329
93 20250311 175800 444138600 20700 20700 20700 20700 0
94 20250311 175700 444138600 20700 20700 20700 20700 0
95 20250311 175600 444138600 20700 20700 20700 20700 0
96 20250311 175500 444138600 20700 20700 20700 20700 0
97 20250311 175400 444138600 20700 20700 20700 20700 0
98 20250311 175300 444138600 20700 20700 20700 20700 0
99 20250311 175200 444138600 20700 20700 20700 20700 0
100 20250311 175100 444138600 20700 20700 20700 20700 0
101 20250311 175000 444138600 20700 20700 20700 20700 0
102 20250311 174900 444138600 20700 20700 20700 20700 0
103 20250311 174800 444138600 20700 20700 20700 20700 0
104 20250311 174700 444138600 20700 20700 20700 20700 0
105 20250311 174600 444138600 20700 20700 20700 20700 0
106 20250311 174500 444138600 20700 20700 20700 20700 0
107 20250311 174400 444138600 20700 20700 20700 20700 0
108 20250311 174300 444138600 20700 20700 20700 20700 0
109 20250311 174200 444138600 20700 20700 20700 20700 0
110 20250311 174100 444138600 20700 20700 20700 20700 0
111 20250311 174000 444138600 20700 20700 20700 20700 0
112 20250311 173900 444138600 20700 20700 20700 20700 0
113 20250311 173800 444138600 20700 20700 20700 20700 0
114 20250311 173700 444138600 20700 20700 20700 20700 0
115 20250311 173600 444138600 20700 20700 20700 20700 0
116 20250311 173500 444138600 20700 20700 20700 20700 0
117 20250311 173400 444138600 20700 20700 20700 20700 0
118 20250311 173300 444138600 20700 20700 20700 20700 0
119 20250311 173200 444138600 20700 20700 20700 20700 0
120 20250311 173100 444138600 20700 20700 20700 20700 0
121 20250311 173000 444138600 20700 20700 20700 20700 0
122 20250311 172900 444138600 20700 20700 20700 20700 329
123 20250311 172800 444138600 20700 20700 20700 20700 0
124 20250311 172700 444138600 20700 20700 20700 20700 0
125 20250311 172600 444138600 20700 20700 20700 20700 0
126 20250311 172500 444138600 20700 20700 20700 20700 0
127 20250311 172400 444138600 20700 20700 20700 20700 0
128 20250311 172300 444138600 20700 20700 20700 20700 0
129 20250311 172200 444138600 20700 20700 20700 20700 0
130 20250311 172100 444138600 20700 20700 20700 20700 0
131 20250311 172000 444138600 20700 20700 20700 20700 0
132 20250311 171900 444138600 20700 20700 20700 20700 0
133 20250311 171800 444138600 20700 20700 20700 20700 0
134 20250311 171700 444138600 20700 20700 20700 20700 0
135 20250311 171600 444138600 20700 20700 20700 20700 0
136 20250311 171500 444138600 20700 20700 20700 20700 0
137 20250311 171400 444138600 20700 20700 20700 20700 0
138 20250311 171300 444138600 20700 20700 20700 20700 0
139 20250311 171200 444138600 20700 20700 20700 20700 0
140 20250311 171100 444138600 20700 20700 20700 20700 0
141 20250311 171000 444138600 20700 20700 20700 20700 0
142 20250311 170900 444138600 20700 20700 20700 20700 0
143 20250311 170800 444138600 20700 20700 20700 20700 0
144 20250311 170700 444138600 20700 20700 20700 20700 0
145 20250311 170600 444138600 20700 20700 20700 20700 0
146 20250311 170500 444138600 20700 20700 20700 20700 0
147 20250311 170400 444138600 20700 20700 20700 20700 0
148 20250311 170300 444138600 20700 20700 20700 20700 0
149 20250311 170200 444138600 20700 20700 20700 20700 0
150 20250311 170100 444138600 20700 20700 20700 20700 0
151 20250311 170000 444138600 20700 20700 20700 20700 0
152 20250311 165900 444138600 20700 20700 20700 20700 329
153 20250311 165800 444138600 20700 20700 20700 20700 0
154 20250311 165700 444138600 20700 20700 20700 20700 0
155 20250311 165600 444138600 20700 20700 20700 20700 0
156 20250311 165500 444138600 20700 20700 20700 20700 0
157 20250311 165400 444138600 20700 20700 20700 20700 0
158 20250311 165300 444138600 20700 20700 20700 20700 0
159 20250311 165200 444138600 20700 20700 20700 20700 0
160 20250311 165100 444138600 20700 20700 20700 20700 0
161 20250311 165000 444138600 20700 20700 20700 20700 0
162 20250311 164900 444138600 20700 20700 20700 20700 0
163 20250311 164800 444138600 20700 20700 20700 20700 0
164 20250311 164700 444138600 20700 20700 20700 20700 0
165 20250311 164600 444138600 20700 20700 20700 20700 0
166 20250311 164500 444138600 20700 20700 20700 20700 0
167 20250311 164400 444138600 20700 20700 20700 20700 0
168 20250311 164300 444138600 20700 20700 20700 20700 0
169 20250311 164200 444138600 20700 20700 20700 20700 0
170 20250311 164100 444138600 20700 20700 20700 20700 0
171 20250311 164000 444138600 20700 20700 20700 20700 0
172 20250311 163900 444138600 20700 20700 20700 20700 0
173 20250311 163800 444138600 20700 20700 20700 20700 0
174 20250311 163700 444138600 20700 20700 20700 20700 0
175 20250311 163600 444138600 20700 20700 20700 20700 0
176 20250311 163500 444138600 20700 20700 20700 20700 0
177 20250311 163400 444138600 20700 20700 20700 20700 0
178 20250311 163300 444138600 20700 20700 20700 20700 0
179 20250311 163200 444138600 20700 20700 20700 20700 0
180 20250311 163100 444138600 20700 20700 20700 20700 0
181 20250311 163000 444138600 20700 20700 20700 20700 0
182 20250311 162900 444138600 20700 20700 20700 20700 329
183 20250311 162800 444138600 20700 20700 20700 20700 0
184 20250311 162700 444138600 20700 20700 20700 20700 0
185 20250311 162600 444138600 20700 20700 20700 20700 0
186 20250311 162500 444138600 20700 20700 20700 20700 0
187 20250311 162400 444138600 20700 20700 20700 20700 0
188 20250311 162300 444138600 20700 20700 20700 20700 0
189 20250311 162200 444138600 20700 20700 20700 20700 0
190 20250311 162100 444138600 20700 20700 20700 20700 0
191 20250311 162000 444138600 20700 20700 20700 20700 0
192 20250311 161900 444138600 20700 20700 20700 20700 0
193 20250311 161800 444138600 20700 20700 20700 20700 0
194 20250311 161700 444138600 20700 20700 20700 20700 0
195 20250311 161600 444138600 20700 20700 20700 20700 0
196 20250311 161500 444138600 20700 20700 20700 20700 0
197 20250311 161400 444138600 20700 20700 20700 20700 0
198 20250311 161300 444138600 20700 20700 20700 20700 0
199 20250311 161200 444138600 20700 20700 20700 20700 0
200 20250311 161100 444138600 20700 20700 20700 20700 0
201 20250311 161000 444138600 20700 20700 20700 20700 0
202 20250311 160900 444138600 20700 20700 20700 20700 0
203 20250311 160800 444138600 20700 20700 20700 20700 0
204 20250311 160700 444138600 20700 20700 20700 20700 0
205 20250311 160600 444138600 20700 20700 20700 20700 0
206 20250311 160500 444138600 20700 20700 20700 20700 0
207 20250311 160400 444138600 20700 20700 20700 20700 0
208 20250311 160300 444138600 20700 20700 20700 20700 0
209 20250311 160200 444138600 20700 20700 20700 20700 0
210 20250311 160100 444138600 20700 20700 20700 20700 0
211 20250311 160000 444138600 20700 20700 20700 20700 0
212 20250311 155900 444138600 20700 20700 20700 20700 329
213 20250311 155800 444138600 20700 20700 20700 20700 0
214 20250311 155700 444138600 20700 20700 20700 20700 0
215 20250311 155600 444138600 20700 20700 20700 20700 0
216 20250311 155500 444138600 20700 20700 20700 20700 0
217 20250311 155400 444138600 20700 20700 20700 20700 0
218 20250311 155300 444138600 20700 20700 20700 20700 0
219 20250311 155200 444138600 20700 20700 20700 20700 0
220 20250311 155100 444138600 20700 20700 20700 20700 0
221 20250311 155000 444138600 20700 20700 20700 20700 0
222 20250311 154900 444138600 20700 20700 20700 20700 0
223 20250311 154800 444138600 20700 20700 20700 20700 0
224 20250311 154700 444138600 20700 20700 20700 20700 0
225 20250311 154600 444138600 20700 20700 20700 20700 0
226 20250311 154500 444138600 20700 20700 20700 20700 0
227 20250311 154400 444138600 20700 20700 20700 20700 0
228 20250311 154300 444138600 20700 20700 20700 20700 0
229 20250311 154200 444138600 20700 20700 20700 20700 0
230 20250311 154100 444138600 20700 20700 20700 20700 0
231 20250311 154000 444138600 20700 20700 20700 20700 0
232 20250311 153900 444138600 20700 20700 20700 20700 0
233 20250311 153800 444138600 20700 20700 20700 20700 0
234 20250311 153700 444138600 20700 20700 20700 20700 0
235 20250311 153600 444138600 20700 20700 20700 20700 0
236 20250311 153500 444138600 20700 20700 20700 20700 0
237 20250311 153400 444138600 20700 20700 20700 20700 0
238 20250311 153300 444138600 20700 20700 20700 20700 0
239 20250311 153200 444138600 20700 20700 20700 20700 0
240 20250311 153100 444138600 20700 20700 20700 20700 0
241 20250311 153000 444138600 20700 20700 20700 20700 329
242 20250311 152900 437328300 20600 20600 20600 20600 0
243 20250311 152800 437328300 20600 20600 20600 20600 0
244 20250311 152700 437328300 20600 20600 20600 20600 0
245 20250311 152600 437328300 20600 20600 20600 20600 0
246 20250311 152500 437328300 20600 20600 20600 20600 0
247 20250311 152400 437328300 20600 20600 20600 20600 0
248 20250311 152300 437328300 20600 20600 20600 20600 0
249 20250311 152200 437328300 20600 20600 20600 20600 0
250 20250311 152100 437328300 20600 20600 20600 20600 0
251 20250311 152000 437328300 20600 20600 20600 20600 0
252 20250311 151900 437328300 20600 20550 20600 20550 86
253 20250311 151800 435558550 20550 20550 20550 20550 20
254 20250311 151700 435147550 20550 20550 20550 20550 0
255 20250311 151600 435147550 20550 20550 20550 20550 0
256 20250311 151500 435147550 20550 20550 20550 20550 1
257 20250311 151400 435127000 20600 20600 20600 20600 0
258 20250311 151300 435127000 20600 20600 20600 20600 35
259 20250311 151200 434406000 20600 20600 20600 20600 0
260 20250311 151100 434406000 20600 20600 20600 20600 16
261 20250311 151000 434076400 20600 20600 20600 20600 26
262 20250311 150900 433540800 20600 20600 20600 20600 1
263 20250311 150800 433520200 20600 20600 20600 20600 0
264 20250311 150700 433520200 20600 20600 20600 20600 189
265 20250311 150600 429626800 20600 20600 20600 20600 1
266 20250311 150500 429606200 20550 20600 20600 20550 2
267 20250311 150400 429565050 20600 20600 20600 20600 0
268 20250311 150300 429565050 20600 20600 20600 20600 100
269 20250311 150200 427505050 20650 20650 20650 20650 12
270 20250311 150100 427257250 20600 20600 20600 20600 0
271 20250311 150000 427257250 20600 20600 20600 20600 6
272 20250311 145900 427133650 20650 20650 20650 20650 0
273 20250311 145800 427133650 20650 20650 20650 20650 103
274 20250311 145700 425006700 20600 20600 20600 20600 0
275 20250311 145600 425006700 20600 20600 20600 20600 0
276 20250311 145500 425006700 20600 20600 20600 20600 0
277 20250311 145400 425006700 20600 20600 20600 20600 56
278 20250311 145300 423853100 20600 20600 20600 20600 0
279 20250311 145200 423853100 20600 20600 20600 20600 0
280 20250311 145100 423853100 20600 20600 20600 20600 0
281 20250311 145000 423853100 20600 20600 20600 20600 0
282 20250311 144900 423853100 20600 20550 20600 20550 678
283 20250311 144800 409917700 20600 20600 20600 20600 0
284 20250311 144700 409917700 20600 20600 20600 20600 0
285 20250311 144600 409917700 20600 20600 20600 20600 0
286 20250311 144500 409917700 20600 20600 20600 20600 0
287 20250311 144400 409917700 20600 20600 20600 20600 0
288 20250311 144300 409917700 20600 20600 20600 20600 39
289 20250311 144200 409114300 20600 20650 20650 20600 17
290 20250311 144100 408763500 20650 20650 20650 20650 0
291 20250311 144000 408763500 20650 20650 20650 20650 0
292 20250311 143900 408763500 20650 20650 20650 20650 0
293 20250311 143800 408763500 20650 20650 20650 20650 0
294 20250311 143700 408763500 20650 20650 20650 20650 101
295 20250311 143600 406677850 20650 20650 20650 20650 9
296 20250311 143500 406492000 20600 20600 20600 20600 0
297 20250311 143400 406492000 20600 20600 20600 20600 1
298 20250311 143300 406471400 20600 20600 20600 20600 0
299 20250311 143200 406471400 20600 20600 20600 20600 0
300 20250311 143100 406471400 20600 20600 20600 20600 77
301 20250311 143000 404885200 20600 20600 20600 20600 0
302 20250311 142900 404885200 20600 20600 20600 20600 0
303 20250311 142800 404885200 20600 20600 20600 20600 0
304 20250311 142700 404885200 20600 20600 20600 20600 0
305 20250311 142600 404885200 20600 20600 20600 20600 92
306 20250311 142500 402990000 20600 20600 20600 20600 18
307 20250311 142400 402619200 20650 20650 20650 20650 0
308 20250311 142300 402619200 20650 20650 20650 20650 0
309 20250311 142200 402619200 20650 20650 20650 20650 1
310 20250311 142100 402598550 20700 20700 20700 20700 0
311 20250311 142000 402598550 20700 20700 20700 20700 0
312 20250311 141900 402598550 20700 20700 20700 20700 0
313 20250311 141800 402598550 20700 20700 20700 20700 0
314 20250311 141700 402598550 20700 20700 20700 20700 2
315 20250311 141600 402557150 20600 20600 20600 20600 0
316 20250311 141500 402557150 20600 20600 20600 20600 0
317 20250311 141400 402557150 20600 20600 20600 20600 0
318 20250311 141300 402557150 20600 20600 20600 20600 25
319 20250311 141200 402042150 20600 20600 20600 20600 1
320 20250311 141100 402021550 20600 20600 20600 20600 10
321 20250311 141000 401815550 20600 20600 20600 20550 52
322 20250311 140900 400746000 20650 20650 20650 20650 0
323 20250311 140800 400746000 20650 20650 20650 20650 345
324 20250311 140700 393621750 20650 20700 20700 20650 108
325 20250311 140600 391391450 20700 20700 20700 20700 0
326 20250311 140500 391391450 20700 20700 20700 20700 0
327 20250311 140400 391391450 20700 20700 20700 20700 0
328 20250311 140300 391391450 20700 20650 20700 20650 4
329 20250311 140200 391308750 20650 20650 20650 20650 0
330 20250311 140100 391308750 20650 20650 20650 20650 7
331 20250311 140000 391164200 20700 20700 20700 20700 0
332 20250311 135900 391164200 20700 20650 20700 20650 13
333 20250311 135800 390895500 20700 20700 20700 20700 0
334 20250311 135700 390895500 20700 20700 20700 20700 0
335 20250311 135600 390895500 20700 20700 20700 20700 0
336 20250311 135500 390895500 20700 20700 20700 20700 18
337 20250311 135400 390522900 20650 20650 20650 20650 0
338 20250311 135300 390522900 20650 20650 20650 20650 26
339 20250311 135200 389986000 20700 20700 20700 20700 1
340 20250311 135100 389965300 20700 20650 20700 20650 131
341 20250311 135000 387259850 20650 20650 20650 20650 0
342 20250311 134900 387259850 20650 20650 20650 20650 0
343 20250311 134800 387259850 20650 20650 20650 20650 0
344 20250311 134700 387259850 20650 20650 20650 20650 1
345 20250311 134600 387239200 20650 20650 20650 20650 0
346 20250311 134500 387239200 20650 20700 20700 20650 5
347 20250311 134400 387135750 20700 20700 20700 20700 0
348 20250311 134300 387135750 20700 20700 20700 20700 0
349 20250311 134200 387135750 20700 20700 20700 20700 0
350 20250311 134100 387135750 20700 20700 20700 20700 1
351 20250311 134000 387115050 20700 20700 20700 20700 0
352 20250311 133900 387115050 20700 20700 20700 20700 0
353 20250311 133800 387115050 20700 20700 20700 20700 6
354 20250311 133700 386990850 20700 20700 20700 20700 0
355 20250311 133600 386990850 20700 20700 20700 20700 0
356 20250311 133500 386990850 20700 20700 20700 20700 0
357 20250311 133400 386990850 20700 20700 20700 20700 10
358 20250311 133300 386783850 20700 20700 20700 20700 0
359 20250311 133200 386783850 20700 20700 20700 20700 0
360 20250311 133100 386783850 20700 20700 20700 20700 0
361 20250311 133000 386783850 20700 20650 20700 20650 130
362 20250311 132900 384098550 20550 20550 20550 20550 0
363 20250311 132800 384098550 20550 20550 20550 20550 0
364 20250311 132700 384098550 20550 20550 20550 20550 0
365 20250311 132600 384098550 20550 20550 20550 20550 0
366 20250311 132500 384098550 20550 20550 20550 20550 0
367 20250311 132400 384098550 20550 20550 20550 20550 0
368 20250311 132300 384098550 20550 20600 20600 20550 50
369 20250311 132200 383068850 20600 20600 20600 20600 0
370 20250311 132100 383068850 20600 20600 20600 20600 0
371 20250311 132000 383068850 20600 20600 20600 20600 0
372 20250311 131900 383068850 20600 20600 20600 20600 0
373 20250311 131800 383068850 20600 20600 20600 20600 10
374 20250311 131700 382862850 20650 20650 20650 20650 10
375 20250311 131600 382656350 20650 20650 20650 20650 0
376 20250311 131500 382656350 20650 20650 20650 20650 0
377 20250311 131400 382656350 20650 20650 20650 20650 0
378 20250311 131300 382656350 20650 20600 20650 20600 84
379 20250311 131200 380925200 20550 20550 20550 20550 50
380 20250311 131100 379897700 20600 20600 20600 20600 0
381 20250311 131000 379897700 20600 20600 20600 20600 17
382 20250311 130900 379547500 20600 20600 20600 20600 0
383 20250311 130800 379547500 20600 20600 20600 20600 0
384 20250311 130700 379547500 20600 20600 20600 20600 0
385 20250311 130600 379547500 20600 20600 20600 20600 46
386 20250311 130500 378599900 20600 20550 20600 20550 8
387 20250311 130400 378435450 20650 20650 20650 20650 14
388 20250311 130300 378146350 20650 20650 20650 20650 0
389 20250311 130200 378146350 20650 20650 20650 20650 54
390 20250311 130100 377031250 20600 20600 20600 20600 0
391 20250311 130000 377031250 20600 20550 20600 20550 90
392 20250311 125900 375178800 20550 20550 20550 20550 0
393 20250311 125800 375178800 20550 20550 20550 20550 33
394 20250311 125700 374500650 20650 20650 20650 20650 0
395 20250311 125600 374500650 20650 20650 20650 20650 0
396 20250311 125500 374500650 20650 20650 20650 20650 4
397 20250311 125400 374418050 20650 20650 20650 20650 5
398 20250311 125300 374314800 20650 20650 20650 20650 0
399 20250311 125200 374314800 20650 20650 20650 20650 0
400 20250311 125100 374314800 20650 20650 20650 20650 17
401 20250311 125000 373963750 20600 20600 20600 20600 0
402 20250311 124900 373963750 20600 20600 20600 20600 0
403 20250311 124800 373963750 20600 20600 20600 20600 0
404 20250311 124700 373963750 20600 20600 20600 20600 0
405 20250311 124600 373963750 20600 20600 20600 20600 4
406 20250311 124500 373881350 20600 20600 20600 20600 12
407 20250311 124400 373634150 20550 20550 20550 20550 0
408 20250311 124300 373634150 20550 20550 20550 20550 0
409 20250311 124200 373634150 20550 20550 20550 20550 0
410 20250311 124100 373634150 20550 20550 20550 20550 0
411 20250311 124000 373634150 20550 20550 20550 20550 0
412 20250311 123900 373634150 20550 20600 20600 20550 45
413 20250311 123800 372707600 20650 20650 20650 20650 0
414 20250311 123700 372707600 20650 20650 20650 20650 0
415 20250311 123600 372707600 20650 20650 20650 20650 2
416 20250311 123500 372666300 20650 20650 20650 20650 0
417 20250311 123400 372666300 20650 20650 20650 20650 0
418 20250311 123300 372666300 20650 20650 20650 20650 0
419 20250311 123200 372666300 20650 20650 20650 20650 10
420 20250311 123100 372459800 20600 20600 20600 20600 4
421 20250311 123000 372377400 20650 20650 20650 20650 0
422 20250311 122900 372377400 20650 20650 20650 20650 3
423 20250311 122800 372315450 20600 20600 20600 20600 0
424 20250311 122700 372315450 20600 20600 20600 20600 0
425 20250311 122600 372315450 20600 20600 20600 20600 0
426 20250311 122500 372315450 20600 20600 20600 20600 0
427 20250311 122400 372315450 20600 20600 20600 20600 29
428 20250311 122300 371718050 20600 20600 20600 20600 0
429 20250311 122200 371718050 20600 20600 20600 20600 0
430 20250311 122100 371718050 20600 20600 20600 20600 0
431 20250311 122000 371718050 20600 20600 20600 20600 0
432 20250311 121900 371718050 20600 20600 20600 20600 0
433 20250311 121800 371718050 20600 20600 20600 20600 0
434 20250311 121700 371718050 20600 20600 20600 20600 0
435 20250311 121600 371718050 20600 20600 20600 20600 0
436 20250311 121500 371718050 20600 20600 20600 20600 0
437 20250311 121400 371718050 20600 20600 20600 20600 1
438 20250311 121300 371697450 20600 20600 20600 20600 16
439 20250311 121200 371367850 20650 20650 20650 20650 0
440 20250311 121100 371367850 20650 20650 20650 20650 4
441 20250311 121000 371285250 20600 20600 20600 20600 0
442 20250311 120900 371285250 20600 20600 20600 20600 0
443 20250311 120800 371285250 20600 20600 20600 20600 0
444 20250311 120700 371285250 20600 20600 20600 20600 39
445 20250311 120600 370481850 20600 20600 20600 20600 0
446 20250311 120500 370481850 20600 20600 20600 20600 0
447 20250311 120400 370481850 20600 20600 20600 20600 0
448 20250311 120300 370481850 20600 20650 20650 20600 23
449 20250311 120200 370007400 20600 20600 20600 20600 0
450 20250311 120100 370007400 20600 20600 20600 20600 10
451 20250311 120000 369801400 20600 20600 20600 20600 0
452 20250311 115900 369801400 20600 20550 20600 20550 114
453 20250311 115800 367453450 20550 20550 20550 20550 22
454 20250311 115700 367001350 20550 20550 20550 20550 9
455 20250311 115600 366816400 20500 20500 20500 20500 0
456 20250311 115500 366816400 20500 20500 20500 20500 1
457 20250311 115400 366795900 20550 20550 20550 20550 0
458 20250311 115300 366795900 20550 20550 20550 20550 0
459 20250311 115200 366795900 20550 20550 20550 20550 25
460 20250311 115100 366282150 20550 20550 20550 20550 0
461 20250311 115000 366282150 20550 20550 20550 20550 0
462 20250311 114900 366282150 20550 20550 20550 20550 2
463 20250311 114800 366241050 20600 20600 20600 20600 0
464 20250311 114700 366241050 20600 20600 20600 20600 1
465 20250311 114600 366220450 20600 20600 20600 20600 19
466 20250311 114500 365829050 20600 20600 20600 20600 1
467 20250311 114400 365808450 20650 20650 20650 20650 0
468 20250311 114300 365808450 20650 20650 20650 20650 0
469 20250311 114200 365808450 20650 20650 20650 20650 1
470 20250311 114100 365787800 20650 20650 20650 20650 0
471 20250311 114000 365787800 20650 20650 20650 20650 0
472 20250311 113900 365787800 20650 20650 20650 20650 3
473 20250311 113800 365725850 20600 20600 20600 20600 0
474 20250311 113700 365725850 20600 20600 20600 20600 0
475 20250311 113600 365725850 20600 20600 20600 20600 20
476 20250311 113500 365313850 20600 20600 20600 20600 0
477 20250311 113400 365313850 20600 20600 20600 20600 5
478 20250311 113300 365210850 20650 20650 20650 20650 0
479 20250311 113200 365210850 20650 20650 20650 20650 0
480 20250311 113100 365210850 20650 20650 20650 20650 0
481 20250311 113000 365210850 20650 20650 20650 20650 0
482 20250311 112900 365210850 20650 20650 20650 20650 0
483 20250311 112800 365210850 20650 20650 20650 20650 0
484 20250311 112700 365210850 20650 20650 20650 20650 0
485 20250311 112600 365210850 20650 20650 20650 20650 0
486 20250311 112500 365210850 20650 20650 20650 20650 0
487 20250311 112400 365210850 20650 20650 20650 20650 0
488 20250311 112300 365210850 20650 20650 20650 20650 8
489 20250311 112200 365045650 20650 20650 20650 20650 1
490 20250311 112100 365025000 20650 20650 20650 20650 58
491 20250311 112000 363827300 20650 20650 20650 20650 0
492 20250311 111900 363827300 20650 20650 20650 20650 0
493 20250311 111800 363827300 20650 20600 20650 20600 450
494 20250311 111700 354554900 20600 20600 20600 20600 0
495 20250311 111600 354554900 20600 20600 20600 20600 1
496 20250311 111500 354534300 20600 20600 20600 20600 0
497 20250311 111400 354534300 20600 20550 20600 20550 110
498 20250311 111300 352273400 20550 20550 20550 20550 0
499 20250311 111200 352273400 20550 20550 20550 20550 0
500 20250311 111100 352273400 20550 20550 20550 20550 0
501 20250311 111000 352273400 20550 20550 20550 20550 0
502 20250311 110900 352273400 20550 20550 20550 20550 0
503 20250311 110800 352273400 20550 20500 20550 20500 77
504 20250311 110700 350694550 20500 20500 20500 20500 0
505 20250311 110600 350694550 20500 20500 20500 20500 0
506 20250311 110500 350694550 20500 20500 20500 20500 20
507 20250311 110400 350284550 20500 20500 20500 20500 0
508 20250311 110300 350284550 20500 20500 20500 20500 1
509 20250311 110200 350264050 20500 20500 20500 20500 1
510 20250311 110100 350243550 20500 20500 20500 20500 0
511 20250311 110000 350243550 20500 20500 20500 20500 0
512 20250311 105900 350243550 20500 20500 20500 20500 37
513 20250311 105800 349485050 20550 20500 20550 20500 61
514 20250311 105700 348234150 20500 20500 20500 20500 2
515 20250311 105600 348193150 20500 20450 20500 20450 111
516 20250311 105500 345922650 20500 20500 20500 20500 1
517 20250311 105400 345902150 20500 20500 20500 20500 0
518 20250311 105300 345902150 20500 20500 20500 20500 0
519 20250311 105200 345902150 20500 20500 20500 20500 0
520 20250311 105100 345902150 20500 20500 20500 20500 0
521 20250311 105000 345902150 20500 20500 20500 20500 21
522 20250311 104900 345471650 20500 20500 20500 20500 11
523 20250311 104800 345246150 20500 20500 20500 20500 1
524 20250311 104700 345225650 20550 20550 20550 20550 8
525 20250311 104600 345061250 20550 20550 20550 20550 0
526 20250311 104500 345061250 20550 20550 20550 20550 0
527 20250311 104400 345061250 20550 20500 20550 20450 56
528 20250311 104300 343915450 20500 20500 20500 20500 0
529 20250311 104200 343915450 20500 20450 20550 20450 8
530 20250311 104100 343751700 20550 20450 20550 20450 25
531 20250311 104000 343240250 20450 20450 20450 20450 0
532 20250311 103900 343240250 20450 20450 20450 20450 0
533 20250311 103800 343240250 20450 20500 20550 20450 15
534 20250311 103700 342932750 20450 20450 20450 20450 0
535 20250311 103600 342932750 20450 20450 20450 20450 10
536 20250311 103500 342728250 20450 20450 20450 20450 0
537 20250311 103400 342728250 20450 20450 20450 20450 2
538 20250311 103300 342687350 20550 20550 20550 20550 1
539 20250311 103200 342666800 20500 20500 20500 20500 28
540 20250311 103100 342092800 20450 20450 20450 20450 0
541 20250311 103000 342092800 20450 20450 20450 20450 0
542 20250311 102900 342092800 20450 20450 20450 20450 0
543 20250311 102800 342092800 20450 20500 20500 20450 80
544 20250311 102700 340456750 20550 20500 20550 20500 186
545 20250311 102600 336643350 20500 20500 20500 20500 57
546 20250311 102500 335474850 20500 20500 20500 20500 144
547 20250311 102400 332522850 20500 20500 20500 20500 0
548 20250311 102300 332522850 20500 20600 20600 20500 177
549 20250311 102200 328894250 20500 20450 20500 20450 84
550 20250311 102100 327172550 20450 20450 20450 20450 128
551 20250311 102000 324554950 20400 20400 20400 20400 1
552 20250311 101900 324534550 20400 20450 20450 20400 2
553 20250311 101800 324493700 20400 20350 20400 20350 225
554 20250311 101700 319910650 20350 20350 20400 20000 7727
555 20250311 101600 163898850 20350 20350 20350 20350 350
556 20250311 101500 156776350 20400 20350 20400 20300 1047
557 20250311 101400 135426300 20350 20400 20400 20300 810
558 20250311 101300 118925000 20450 20400 20450 20400 8
559 20250311 101200 118761450 20450 20450 20450 20450 11
560 20250311 101100 118536500 20400 20400 20400 20400 0
561 20250311 101000 118536500 20400 20400 20400 20400 23
562 20250311 100900 118067300 20450 20450 20450 20450 3
563 20250311 100800 118005950 20400 20450 20450 20400 29
564 20250311 100700 117414100 20450 20450 20450 20450 1
565 20250311 100600 117393650 20450 20450 20450 20450 12
566 20250311 100500 117148250 20450 20450 20450 20450 10
567 20250311 100400 116943750 20450 20450 20450 20450 104
568 20250311 100300 114816950 20450 20500 20500 20450 116
569 20250311 100200 112444700 20500 20500 20500 20500 1
570 20250311 100100 112424200 20450 20450 20450 20450 63
571 20250311 100000 111135850 20450 20400 20450 20400 10
572 20250311 095900 110931800 20400 20400 20400 20400 0
573 20250311 095800 110931800 20400 20450 20450 20400 32
574 20250311 095700 110278950 20450 20450 20450 20450 178
575 20250311 095600 106638850 20500 20500 20500 20500 4
576 20250311 095500 106556850 20450 20450 20450 20450 10
577 20250311 095400 106352350 20500 20500 20500 20500 4
578 20250311 095300 106270350 20450 20450 20450 20450 10
579 20250311 095200 106065850 20500 20500 20500 20500 20
580 20250311 095100 105655850 20500 20500 20500 20500 0
581 20250311 095000 105655850 20500 20550 20550 20500 138
582 20250311 094900 102825450 20550 20550 20550 20550 0
583 20250311 094800 102825450 20550 20550 20550 20550 5
584 20250311 094700 102722700 20550 20550 20550 20550 1
585 20250311 094600 102702150 20550 20550 20550 20500 102
586 20250311 094500 100607500 20600 20600 20600 20600 1
587 20250311 094400 100586900 20600 20600 20600 20600 7
588 20250311 094300 100442700 20550 20550 20550 20550 0
589 20250311 094200 100442700 20550 20550 20550 20550 83
590 20250311 094100 98737050 20550 20550 20550 20550 38
591 20250311 094000 97956150 20550 20550 20550 20550 0
592 20250311 093900 97956150 20550 20550 20550 20550 69
593 20250311 093800 96538200 20550 20550 20550 20550 12
594 20250311 093700 96291600 20550 20550 20550 20550 50
595 20250311 093600 95264100 20500 20550 20550 20500 28
596 20250311 093500 94689200 20550 20550 20550 20550 6
597 20250311 093400 94565900 20550 20550 20550 20550 3
598 20250311 093300 94504250 20500 20500 20500 20500 0
599 20250311 093200 94504250 20500 20500 20550 20500 203
600 20250311 093100 90342500 20500 20500 20500 20500 10
601 20250311 093000 90137500 20500 20500 20500 20500 40
602 20250311 092900 89317500 20550 20550 20550 20550 12
603 20250311 092800 89070900 20550 20500 20550 20500 3
604 20250311 092700 89009300 20550 20550 20550 20550 0
605 20250311 092600 89009300 20550 20500 20550 20450 137
606 20250311 092500 86202450 20550 20550 20550 20550 150
607 20250311 092400 83119950 20600 20650 20650 20600 12
608 20250311 092300 82872250 20650 20650 20650 20650 0
609 20250311 092200 82872250 20650 20600 20650 20600 299
610 20250311 092100 76712800 20650 20600 20650 20600 39
611 20250311 092000 75909200 20600 20600 20600 20600 5
612 20250311 091900 75806200 20600 20600 20600 20600 50
613 20250311 091800 74776200 20550 20500 20550 20500 71
614 20250311 091700 73320650 20500 20550 20550 20500 2
615 20250311 091600 73279600 20550 20550 20600 20550 28
616 20250311 091500 72703700 20550 20500 20550 20500 53
617 20250311 091400 71616950 20500 20500 20500 20500 3
618 20250311 091300 71555450 20500 20450 20500 20450 914
619 20250311 091200 52834950 20450 20450 20450 20450 0
620 20250311 091100 52834950 20450 20450 20450 20450 198
621 20250311 091000 48785850 20500 20500 20500 20500 46
622 20250311 090900 47842850 20500 20500 20500 20500 0
623 20250311 090800 47842850 20500 20500 20500 20500 13
624 20250311 090700 47576350 20500 20500 20500 20500 99
625 20250311 090600 45546850 20500 20550 20550 20500 117
626 20250311 090500 43148250 20550 20500 20550 20500 471
627 20250311 090400 33474450 20450 20450 20450 20450 99
628 20250311 090300 31449900 20550 20550 20550 20550 1
629 20250311 090200 31429350 20600 20500 20600 20400 778
630 20250311 090100 15492750 20600 20600 20600 20600 25
631 20250311 090000 14977750 20600 20700 20700 20600 725

1
043150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,11917,14854256,253832100,316395652800,0.08
20250306,11824,14854256,251851200,316395652800,0.08
20250305,11824,14854256,241800800,303769535200,0.08
20250304,11824,14854256,237071200,297827832800,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 11917 14854256 253832100 316395652800 0.08
3 20250306 11824 14854256 251851200 316395652800 0.08
4 20250305 11824 14854256 241800800 303769535200 0.08
5 20250304 11824 14854256 237071200 297827832800 0.08