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

634
045660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193200,14094239475,30250,30250,30250,30250,4153
20250311,193100,14094239475,30250,30250,30250,30250,0
20250311,193000,14094239475,30250,30250,30250,30250,0
20250311,192900,14094239475,30250,30250,30250,30250,0
20250311,192800,14094239475,30250,30250,30250,30250,0
20250311,192700,14094239475,30250,30250,30250,30250,0
20250311,192600,14094239475,30250,30250,30250,30250,0
20250311,192500,14094239475,30250,30250,30250,30250,0
20250311,192400,14094239475,30250,30250,30250,30250,0
20250311,192300,14094239475,30250,30250,30250,30250,0
20250311,192200,14094239475,30250,30250,30250,30250,0
20250311,192100,14094239475,30250,30250,30250,30250,0
20250311,192000,14094239475,30250,30250,30250,30250,0
20250311,191900,14094239475,30250,30250,30250,30250,0
20250311,191800,14094239475,30250,30250,30250,30250,0
20250311,191700,14094239475,30250,30250,30250,30250,0
20250311,191600,14094239475,30250,30250,30250,30250,0
20250311,191500,14094239475,30250,30250,30250,30250,0
20250311,191400,14094239475,30250,30250,30250,30250,0
20250311,191300,14094239475,30250,30250,30250,30250,0
20250311,191200,14094239475,30250,30250,30250,30250,0
20250311,191100,14094239475,30250,30250,30250,30250,0
20250311,191000,14094239475,30250,30250,30250,30250,0
20250311,190900,14094239475,30250,30250,30250,30250,0
20250311,190800,14094239475,30250,30250,30250,30250,0
20250311,190700,14094239475,30250,30250,30250,30250,0
20250311,190600,14094239475,30250,30250,30250,30250,0
20250311,190500,14094239475,30250,30250,30250,30250,0
20250311,190400,14094239475,30250,30250,30250,30250,0
20250311,190300,14094239475,30250,30250,30250,30250,0
20250311,190200,14094239475,30250,30250,30250,30250,4153
20250311,190100,14094239475,30250,30250,30250,30250,0
20250311,190000,14094239475,30250,30250,30250,30250,0
20250311,185900,14094239475,30250,30250,30250,30250,0
20250311,185800,14094239475,30250,30250,30250,30250,0
20250311,185700,14094239475,30250,30250,30250,30250,0
20250311,185600,14094239475,30250,30250,30250,30250,0
20250311,185500,14094239475,30250,30250,30250,30250,0
20250311,185400,14094239475,30250,30250,30250,30250,0
20250311,185300,14094239475,30250,30250,30250,30250,0
20250311,185200,14094239475,30250,30250,30250,30250,0
20250311,185100,14094239475,30250,30250,30250,30250,0
20250311,185000,14094239475,30250,30250,30250,30250,0
20250311,184900,14094239475,30250,30250,30250,30250,0
20250311,184800,14094239475,30250,30250,30250,30250,0
20250311,184700,14094239475,30250,30250,30250,30250,0
20250311,184600,14094239475,30250,30250,30250,30250,0
20250311,184500,14094239475,30250,30250,30250,30250,0
20250311,184400,14094239475,30250,30250,30250,30250,0
20250311,184300,14094239475,30250,30250,30250,30250,0
20250311,184200,14094239475,30250,30250,30250,30250,0
20250311,184100,14094239475,30250,30250,30250,30250,0
20250311,184000,14094239475,30250,30250,30250,30250,0
20250311,183900,14094239475,30250,30250,30250,30250,0
20250311,183800,14094239475,30250,30250,30250,30250,0
20250311,183700,14094239475,30250,30250,30250,30250,0
20250311,183600,14094239475,30250,30250,30250,30250,0
20250311,183500,14094239475,30250,30250,30250,30250,0
20250311,183400,14094239475,30250,30250,30250,30250,0
20250311,183300,14094239475,30250,30250,30250,30250,0
20250311,183200,14094239475,30250,30250,30250,30250,4153
20250311,183100,14094239475,30250,30250,30250,30250,0
20250311,183000,14094239475,30250,30250,30250,30250,0
20250311,182900,14094239475,30250,30250,30250,30250,0
20250311,182800,14094239475,30250,30250,30250,30250,0
20250311,182700,14094239475,30250,30250,30250,30250,0
20250311,182600,14094239475,30250,30250,30250,30250,0
20250311,182500,14094239475,30250,30250,30250,30250,0
20250311,182400,14094239475,30250,30250,30250,30250,0
20250311,182300,14094239475,30250,30250,30250,30250,0
20250311,182200,14094239475,30250,30250,30250,30250,0
20250311,182100,14094239475,30250,30250,30250,30250,0
20250311,182000,14094239475,30250,30250,30250,30250,0
20250311,181900,14094239475,30250,30250,30250,30250,0
20250311,181800,14094239475,30250,30250,30250,30250,0
20250311,181700,14094239475,30250,30250,30250,30250,0
20250311,181600,14094239475,30250,30250,30250,30250,0
20250311,181500,14094239475,30250,30250,30250,30250,0
20250311,181400,14094239475,30250,30250,30250,30250,0
20250311,181300,14094239475,30250,30250,30250,30250,0
20250311,181200,14094239475,30250,30250,30250,30250,0
20250311,181100,14094239475,30250,30250,30250,30250,0
20250311,181000,14094239475,30250,30250,30250,30250,0
20250311,180900,14094239475,30250,30250,30250,30250,0
20250311,180800,14094239475,30250,30250,30250,30250,0
20250311,180700,14094239475,30250,30250,30250,30250,0
20250311,180600,14094239475,30250,30250,30250,30250,0
20250311,180500,14094239475,30250,30250,30250,30250,0
20250311,180400,14094239475,30250,30250,30250,30250,0
20250311,180300,14094239475,30250,30250,30250,30250,0
20250311,180200,14094239475,30250,30250,30250,30250,4153
20250311,180100,14094239475,30250,30250,30250,30250,0
20250311,180000,14094239475,30250,30250,30250,30250,0
20250311,175900,14094239475,30250,30250,30250,30250,0
20250311,175800,14094239475,30250,30250,30250,30250,0
20250311,175700,14094239475,30250,30250,30250,30250,0
20250311,175600,14094239475,30250,30250,30250,30250,0
20250311,175500,14094239475,30250,30250,30250,30250,0
20250311,175400,14094239475,30250,30250,30250,30250,0
20250311,175300,14094239475,30250,30250,30250,30250,0
20250311,175200,14094239475,30250,30250,30250,30250,0
20250311,175100,14094239475,30250,30250,30250,30250,0
20250311,175000,14094239475,30250,30250,30250,30250,0
20250311,174900,14094239475,30250,30250,30250,30250,0
20250311,174800,14094239475,30250,30250,30250,30250,0
20250311,174700,14094239475,30250,30250,30250,30250,0
20250311,174600,14094239475,30250,30250,30250,30250,0
20250311,174500,14094239475,30250,30250,30250,30250,0
20250311,174400,14094239475,30250,30250,30250,30250,0
20250311,174300,14094239475,30250,30250,30250,30250,0
20250311,174200,14094239475,30250,30250,30250,30250,0
20250311,174100,14094239475,30250,30250,30250,30250,0
20250311,174000,14094239475,30250,30250,30250,30250,0
20250311,173900,14094239475,30250,30250,30250,30250,0
20250311,173800,14094239475,30250,30250,30250,30250,0
20250311,173700,14094239475,30250,30250,30250,30250,0
20250311,173600,14094239475,30250,30250,30250,30250,0
20250311,173500,14094239475,30250,30250,30250,30250,0
20250311,173400,14094239475,30250,30250,30250,30250,0
20250311,173300,14094239475,30250,30250,30250,30250,0
20250311,173200,14094239475,30250,30250,30250,30250,4153
20250311,173100,14094239475,30250,30250,30250,30250,0
20250311,173000,14094239475,30250,30250,30250,30250,0
20250311,172900,14094239475,30250,30250,30250,30250,0
20250311,172800,14094239475,30250,30250,30250,30250,0
20250311,172700,14094239475,30250,30250,30250,30250,0
20250311,172600,14094239475,30250,30250,30250,30250,0
20250311,172500,14094239475,30250,30250,30250,30250,0
20250311,172400,14094239475,30250,30250,30250,30250,0
20250311,172300,14094239475,30250,30250,30250,30250,0
20250311,172200,14094239475,30250,30250,30250,30250,0
20250311,172100,14094239475,30250,30250,30250,30250,0
20250311,172000,14094239475,30250,30250,30250,30250,0
20250311,171900,14094239475,30250,30250,30250,30250,0
20250311,171800,14094239475,30250,30250,30250,30250,0
20250311,171700,14094239475,30250,30250,30250,30250,0
20250311,171600,14094239475,30250,30250,30250,30250,0
20250311,171500,14094239475,30250,30250,30250,30250,0
20250311,171400,14094239475,30250,30250,30250,30250,0
20250311,171300,14094239475,30250,30250,30250,30250,0
20250311,171200,14094239475,30250,30250,30250,30250,0
20250311,171100,14094239475,30250,30250,30250,30250,0
20250311,171000,14094239475,30250,30250,30250,30250,0
20250311,170900,14094239475,30250,30250,30250,30250,0
20250311,170800,14094239475,30250,30250,30250,30250,0
20250311,170700,14094239475,30250,30250,30250,30250,0
20250311,170600,14094239475,30250,30250,30250,30250,0
20250311,170500,14094239475,30250,30250,30250,30250,0
20250311,170400,14094239475,30250,30250,30250,30250,0
20250311,170300,14094239475,30250,30250,30250,30250,0
20250311,170200,14094239475,30250,30250,30250,30250,4153
20250311,170100,14094239475,30250,30250,30250,30250,0
20250311,170000,14094239475,30250,30250,30250,30250,0
20250311,165900,14094239475,30250,30250,30250,30250,0
20250311,165800,14094239475,30250,30250,30250,30250,0
20250311,165700,14094239475,30250,30250,30250,30250,0
20250311,165600,14094239475,30250,30250,30250,30250,0
20250311,165500,14094239475,30250,30250,30250,30250,0
20250311,165400,14094239475,30250,30250,30250,30250,0
20250311,165300,14094239475,30250,30250,30250,30250,0
20250311,165200,14094239475,30250,30250,30250,30250,0
20250311,165100,14094239475,30250,30250,30250,30250,0
20250311,165000,14094239475,30250,30250,30250,30250,0
20250311,164900,14094239475,30250,30250,30250,30250,0
20250311,164800,14094239475,30250,30250,30250,30250,0
20250311,164700,14094239475,30250,30250,30250,30250,0
20250311,164600,14094239475,30250,30250,30250,30250,0
20250311,164500,14094239475,30250,30250,30250,30250,0
20250311,164400,14094239475,30250,30250,30250,30250,0
20250311,164300,14094239475,30250,30250,30250,30250,0
20250311,164200,14094239475,30250,30250,30250,30250,0
20250311,164100,14094239475,30250,30250,30250,30250,0
20250311,164000,14094239475,30250,30250,30250,30250,0
20250311,163900,14094239475,30250,30250,30250,30250,0
20250311,163800,14094239475,30250,30250,30250,30250,0
20250311,163700,14094239475,30250,30250,30250,30250,0
20250311,163600,14094239475,30250,30250,30250,30250,0
20250311,163500,14094239475,30250,30250,30250,30250,0
20250311,163400,14094239475,30250,30250,30250,30250,0
20250311,163300,14094239475,30250,30250,30250,30250,0
20250311,163200,14094239475,30250,30250,30250,30250,4153
20250311,163100,14094239475,30250,30250,30250,30250,0
20250311,163000,14094239475,30250,30250,30250,30250,0
20250311,162900,14094239475,30250,30250,30250,30250,0
20250311,162800,14094239475,30250,30250,30250,30250,0
20250311,162700,14094239475,30250,30250,30250,30250,0
20250311,162600,14094239475,30250,30250,30250,30250,0
20250311,162500,14094239475,30250,30250,30250,30250,0
20250311,162400,14094239475,30250,30250,30250,30250,0
20250311,162300,14094239475,30250,30250,30250,30250,0
20250311,162200,14094239475,30250,30250,30250,30250,0
20250311,162100,14094239475,30250,30250,30250,30250,0
20250311,162000,14094239475,30250,30250,30250,30250,0
20250311,161900,14094239475,30250,30250,30250,30250,0
20250311,161800,14094239475,30250,30250,30250,30250,0
20250311,161700,14094239475,30250,30250,30250,30250,0
20250311,161600,14094239475,30250,30250,30250,30250,0
20250311,161500,14094239475,30250,30250,30250,30250,0
20250311,161400,14094239475,30250,30250,30250,30250,0
20250311,161300,14094239475,30250,30250,30250,30250,0
20250311,161200,14094239475,30250,30250,30250,30250,0
20250311,161100,14094239475,30250,30250,30250,30250,0
20250311,161000,14094239475,30250,30250,30250,30250,0
20250311,160900,14094239475,30250,30250,30250,30250,0
20250311,160800,14094239475,30250,30250,30250,30250,0
20250311,160700,14094239475,30250,30250,30250,30250,0
20250311,160600,14094239475,30250,30250,30250,30250,0
20250311,160500,14094239475,30250,30250,30250,30250,0
20250311,160400,14094239475,30250,30250,30250,30250,0
20250311,160300,14094239475,30250,30250,30250,30250,0
20250311,160200,14094239475,30250,30250,30250,30250,4153
20250311,160100,14094239475,30250,30250,30250,30250,0
20250311,160000,14094239475,30250,30250,30250,30250,0
20250311,155900,14094239475,30250,30250,30250,30250,0
20250311,155800,14094239475,30250,30250,30250,30250,0
20250311,155700,14094239475,30250,30250,30250,30250,0
20250311,155600,14094239475,30250,30250,30250,30250,0
20250311,155500,14094239475,30250,30250,30250,30250,0
20250311,155400,14094239475,30250,30250,30250,30250,0
20250311,155300,14094239475,30250,30250,30250,30250,0
20250311,155200,14094239475,30250,30250,30250,30250,0
20250311,155100,14094239475,30250,30250,30250,30250,0
20250311,155000,14094239475,30250,30250,30250,30250,0
20250311,154900,14094239475,30250,30250,30250,30250,0
20250311,154800,14094239475,30250,30250,30250,30250,0
20250311,154700,14094239475,30250,30250,30250,30250,0
20250311,154600,14094239475,30250,30250,30250,30250,0
20250311,154500,14094239475,30250,30250,30250,30250,0
20250311,154400,14094239475,30250,30250,30250,30250,0
20250311,154300,14094239475,30250,30250,30250,30250,0
20250311,154200,14094239475,30250,30250,30250,30250,0
20250311,154100,14094239475,30250,30250,30250,30250,0
20250311,154000,14094239475,30250,30250,30250,30250,0
20250311,153900,14094239475,30250,30250,30250,30250,0
20250311,153800,14094239475,30250,30250,30250,30250,0
20250311,153700,14094239475,30250,30250,30250,30250,0
20250311,153600,14094239475,30250,30250,30250,30250,0
20250311,153500,14094239475,30250,30250,30250,30250,0
20250311,153400,14094239475,30250,30250,30250,30250,0
20250311,153300,14094239475,30250,30250,30250,30250,0
20250311,153200,14094239475,30250,30250,30250,30250,4153
20250311,153100,14094239475,30250,30250,30250,30250,0
20250311,153000,14094239475,30250,30250,30250,30250,4153
20250311,152900,13968611225,30050,30050,30050,30050,0
20250311,152800,13968611225,30050,30050,30050,30050,0
20250311,152700,13968611225,30050,30050,30050,30050,0
20250311,152600,13968611225,30050,30050,30050,30050,0
20250311,152500,13968611225,30050,30050,30050,30050,0
20250311,152400,13968611225,30050,30050,30050,30050,0
20250311,152300,13968611225,30050,30050,30050,30050,0
20250311,152200,13968611225,30050,30050,30050,30050,0
20250311,152100,13968611225,30050,30050,30050,30050,0
20250311,152000,13968611225,30050,30050,30050,30050,0
20250311,151900,13968611225,30050,30200,30200,30050,2616
20250311,151800,13889800225,30150,30225,30225,30150,1216
20250311,151700,13853133450,30250,30200,30250,30200,605
20250311,151600,13834861150,30150,30150,30150,30150,626
20250311,151500,13815987250,30200,30150,30200,30150,1005
20250311,151400,13785686400,30150,30150,30150,30150,821
20250311,151300,13760933250,30100,30100,30100,30100,1544
20250311,151200,13714458850,30100,30100,30100,30100,334
20250311,151100,13704405450,30100,30100,30200,30100,317
20250311,151000,13694850350,30150,30100,30150,30100,48
20250311,150900,13693405450,30100,30100,30100,30100,0
20250311,150800,13693405450,30100,30150,30150,30100,9
20250311,150700,13693134150,30150,30100,30150,30100,43
20250311,150600,13691839800,30100,30100,30100,30050,21
20250311,150500,13691208300,30100,30050,30100,30050,21
20250311,150400,13690577200,30100,30000,30100,30000,65
20250311,150300,13688623700,30100,30050,30100,30000,494
20250311,150200,13673781800,30050,30050,30050,30050,180
20250311,150100,13668372800,30050,30050,30050,30050,78
20250311,150000,13666028900,30000,30000,30100,30000,1351
20250311,145900,13625488800,30000,30000,30000,30000,701
20250311,145800,13604458800,30100,30050,30100,30000,682
20250311,145700,13583946300,30000,29950,30000,29950,906
20250311,145600,13556805600,29950,30050,30100,29950,1821
20250311,145500,13502176100,30050,30100,30100,30050,1094
20250311,145400,13469294900,30050,30150,30150,30050,327
20250311,145300,13459465150,30150,30100,30200,30100,494
20250311,145200,13444584350,30100,30100,30100,30100,21
20250311,145100,13443952250,30100,30100,30100,30100,428
20250311,145000,13431069450,30100,30100,30100,30100,1317
20250311,144900,13391427750,30100,30200,30200,30100,666
20250311,144800,13371369100,30200,30150,30200,30150,286
20250311,144700,13362732250,30150,30150,30150,30150,206
20250311,144600,13356521350,30200,30150,30200,30150,4
20250311,144500,13356400700,30150,30150,30150,30150,90
20250311,144400,13353687200,30150,30150,30150,30150,164
20250311,144300,13348742600,30050,30100,30100,30050,51
20250311,144200,13347207550,30100,30150,30150,30100,28
20250311,144100,13346364350,30150,30150,30150,30100,772
20250311,144000,13323107050,30100,30000,30150,30000,56
20250311,143900,13321425400,30000,30000,30100,30000,534
20250311,143800,13305385300,30000,29950,30000,29950,653
20250311,143700,13285807450,30000,30050,30050,29950,313
20250311,143600,13276424525,30100,30100,30100,30000,1503
20250311,143500,13231332475,30050,30050,30050,30000,466
20250311,143400,13217331825,30000,30050,30050,30000,92
20250311,143300,13214571775,30000,30050,30050,30000,103
20250311,143200,13211478875,30050,30100,30100,30050,13
20250311,143100,13211088100,30100,30050,30100,30000,274
20250311,143000,13202855800,30050,30150,30150,30000,3414
20250311,142900,13100153950,30200,30150,30200,30150,51
20250311,142800,13098616250,30200,30200,30200,30200,382
20250311,142700,13087079850,30200,30150,30200,30150,283
20250311,142600,13078544700,30150,30150,30200,30150,669
20250311,142500,13058363550,30150,30150,30150,30150,122
20250311,142400,13054685250,30150,30150,30150,30150,152
20250311,142300,13050102450,30150,30150,30150,30150,0
20250311,142200,13050102450,30150,30150,30150,30150,100
20250311,142100,13047087450,30200,30150,30200,30150,119
20250311,142000,13043497100,30150,30150,30150,30150,82
20250311,141900,13041024800,30150,30150,30150,30150,116
20250311,141800,13037527400,30200,30200,30200,30100,880
20250311,141700,13011002400,30150,30150,30150,30150,61
20250311,141600,13009163250,30150,30150,30150,30150,65
20250311,141500,13007203500,30150,30150,30150,30150,0
20250311,141400,13007203500,30150,30150,30150,30150,4
20250311,141300,13007082900,30200,30200,30200,30200,35
20250311,141200,13006025900,30200,30150,30200,30150,3
20250311,141100,13005935350,30150,30150,30150,30150,0
20250311,141000,13005935350,30150,30100,30150,30100,368
20250311,140900,12994840200,30200,30150,30200,30100,299
20250311,140800,12985830450,30150,30150,30150,30150,382
20250311,140700,12974313150,30150,30150,30150,30150,139
20250311,140600,12970122300,30150,30300,30300,30150,865
20250311,140500,12943972300,30300,30350,30350,30300,166
20250311,140400,12938940750,30300,30300,30300,30300,27
20250311,140300,12938122650,30300,30300,30300,30300,0
20250311,140200,12938122650,30300,30300,30300,30300,67
20250311,140100,12936092550,30200,30200,30200,30200,0
20250311,140000,12936092550,30200,30250,30250,30200,121
20250311,135900,12932432350,30250,30250,30250,30250,50
20250311,135800,12930919850,30250,30300,30300,30250,213
20250311,135700,12924466600,30350,30350,30350,30350,0
20250311,135600,12924466600,30350,30350,30350,30350,0
20250311,135500,12924466600,30350,30250,30350,30250,420
20250311,135400,12911744150,30250,30250,30250,30250,174
20250311,135300,12906480650,30300,30300,30300,30300,86
20250311,135200,12903874850,30200,30200,30250,30200,181
20250311,135100,12898403650,30200,30200,30200,30200,0
20250311,135000,12898403650,30200,30200,30200,30200,45
20250311,134900,12897044650,30150,30150,30150,30150,0
20250311,134800,12897044650,30150,30150,30150,30150,56
20250311,134700,12895356250,30200,30200,30200,30200,36
20250311,134600,12894269050,30150,30150,30150,30150,115
20250311,134500,12890801800,30150,30300,30300,30150,45
20250311,134400,12889438975,30300,30300,30300,30300,1
20250311,134300,12889408675,30150,30250,30250,30150,136
20250311,134200,12885302975,30250,30250,30250,30250,20
20250311,134100,12884697975,30250,30350,30400,30250,52
20250311,134000,12883121825,30400,30250,30400,30250,820
20250311,133900,12858226525,30250,30200,30250,30200,87
20250311,133800,12855598475,30150,30150,30150,30150,198
20250311,133700,12849628775,30150,30100,30150,30050,1303
20250311,133600,12810430975,30100,30100,30100,30100,500
20250311,133500,12795380975,30100,30100,30100,30100,345
20250311,133400,12784996475,30100,30100,30100,30100,30
20250311,133300,12784093475,30150,30150,30150,30150,8
20250311,133200,12783852275,30150,30100,30150,30050,335
20250311,133100,12773780225,30100,30200,30200,30100,259
20250311,133000,12765982675,30250,30200,30250,30150,1568
20250311,132900,12718629375,30150,30100,30150,30100,543
20250311,132800,12702281125,30100,30075,30100,30075,74
20250311,132700,12700053750,30050,30050,30050,30050,0
20250311,132600,12700053750,30050,30050,30050,30050,30
20250311,132500,12699152250,30100,30050,30100,30050,126
20250311,132400,12695361600,30000,30050,30100,30000,1302
20250311,132300,12656234750,30100,30150,30150,30050,817
20250311,132200,12631669850,30050,30150,30150,30050,2387
20250311,132100,12559765950,30150,30150,30150,30150,23
20250311,132000,12559072500,30200,30200,30200,30150,230
20250311,131900,12552131100,30200,30250,30250,30200,2026
20250311,131800,12490890350,30300,30300,30300,30250,66
20250311,131700,12488891950,30300,30350,30350,30300,532
20250311,131600,12472768850,30350,30300,30350,30300,248
20250311,131500,12465247250,30300,30250,30300,30250,17
20250311,131400,12464732600,30300,30250,30300,30250,82
20250311,131300,12462249600,30250,30250,30250,30250,218
20250311,131200,12455655100,30250,30250,30250,30200,432
20250311,131100,12442591900,30250,30300,30300,30250,5
20250311,131000,12442440550,30300,30300,30300,30250,112
20250311,130900,12439047050,30250,30250,30300,30250,46
20250311,130800,12437655500,30200,30200,30200,30200,59
20250311,130700,12435873700,30200,30200,30200,30200,215
20250311,130600,12429380700,30200,30200,30200,30200,0
20250311,130500,12429380700,30200,30200,30250,30200,632
20250311,130400,12410291450,30250,30250,30250,30250,87
20250311,130300,12407659700,30250,30250,30250,30250,21
20250311,130200,12407024450,30200,30300,30300,30200,187
20250311,130100,12401375150,30250,30250,30300,30250,245
20250311,130000,12393963800,30250,30300,30300,30250,310
20250311,125900,12384584200,30300,30250,30300,30250,143
20250311,125800,12380258000,30300,30200,30300,30200,178
20250311,125700,12374882200,30200,30150,30200,30150,131
20250311,125600,12370928500,30200,30200,30200,30200,7
20250311,125500,12370717100,30150,30200,30200,30150,100
20250311,125400,12367702050,30200,30150,30200,30100,195
20250311,125300,12361824950,30200,30100,30200,30100,255
20250311,125200,12354137600,30100,30150,30150,30100,548
20250311,125100,12337624225,30150,30250,30300,30150,270
20250311,125000,12329468725,30300,30250,30300,30150,287
20250311,124900,12320799525,30300,30300,30300,30300,149
20250311,124800,12316284825,30300,30300,30350,30250,250
20250311,124700,12308710975,30350,30200,30350,30200,438
20250311,124600,12295438525,30200,30150,30200,30100,468
20250311,124500,12281320425,30150,30150,30150,30150,41
20250311,124400,12280084275,30150,30150,30150,30100,191
20250311,124300,12274328975,30150,30050,30150,30050,673
20250311,124200,12254090275,30050,30100,30100,30050,482
20250311,124100,12239582125,30100,30100,30100,30100,337
20250311,124000,12229438425,30050,30150,30150,30000,3451
20250311,123900,12125682075,30200,30200,30250,30200,2110
20250311,123800,12061949375,30200,30200,30200,30200,33
20250311,123700,12060952775,30200,30200,30200,30200,212
20250311,123600,12054550375,30200,30200,30200,30100,1270
20250311,123500,12016271375,30150,30100,30150,30100,1124
20250311,123400,11982414025,30100,30150,30150,30100,110
20250311,123300,11979098875,30150,30200,30250,30150,797
20250311,123200,11955030175,30200,30150,30200,30100,846
20250311,123100,11929527325,30100,30150,30150,30100,577
20250311,123000,11912156100,30100,30050,30200,30050,1776
20250311,122900,11858730500,30050,30100,30200,30000,2296
20250311,122800,11789781900,30100,30400,30400,30075,8102
20250311,122700,11544372425,30475,30500,30500,30475,13
20250311,122600,11543976075,30500,30400,30600,30400,2108
20250311,122500,11479715325,30550,30400,30550,30400,257
20250311,122400,11471884975,30400,30450,30500,30300,2322
20250311,122300,11401326475,30500,30450,30650,30450,2437
20250311,122200,11326956275,30450,30500,30500,30250,614
20250311,122100,11308327075,30500,30250,30500,30250,2585
20250311,122000,11229851550,30250,30000,30250,30000,2430
20250311,121900,11156642650,29750,29850,30000,29750,5095
20250311,121800,11004487200,30000,29850,30000,29850,2486
20250311,121700,10930218400,29900,29900,30100,29800,3841
20250311,121600,10815031550,29850,29850,29900,29750,2074
20250311,121500,10753131500,29850,30050,30050,29850,4326
20250311,121400,10623487450,30050,30100,30150,29900,5711
20250311,121300,10452095600,30100,30400,30400,30100,3136
20250311,121200,10357301950,30400,30400,30550,30350,1677
20250311,121100,10306277200,30400,30400,30450,30250,2574
20250311,121000,10228083600,30450,30350,30600,30300,1416
20250311,120900,10185054900,30300,30350,30850,30200,7683
20250311,120800,9950773600,30350,30600,30600,30200,6258
20250311,120700,9760377900,30600,30700,30700,30550,3344
20250311,120600,9657876800,30750,30800,30850,30750,2484
20250311,120500,9581493400,30800,30900,30900,30800,5801
20250311,120400,9402737200,30850,31000,31000,30850,2008
20250311,120300,9340734400,30900,30950,30950,30900,810
20250311,120200,9315704600,30900,31000,31000,30900,3001
20250311,120100,9222890550,30950,30950,31000,30900,1919
20250311,120000,9163504200,30950,31200,31200,30950,13583
20250311,115900,8741740550,31200,31250,31250,31200,1102
20250311,115800,8707304000,31300,31250,31300,31250,108
20250311,115700,8703928950,31250,31300,31300,31250,175
20250311,115600,8698451550,31350,31350,31350,31300,191
20250311,115500,8692464250,31350,31350,31350,31350,51
20250311,115400,8690865400,31350,31350,31350,31300,530
20250311,115300,8674259900,31350,31350,31400,31350,586
20250311,115200,8655869500,31350,31350,31350,31300,261
20250311,115100,8647692150,31300,31350,31350,31300,22
20250311,115000,8647003050,31350,31350,31350,31350,100
20250311,114900,8643868050,31350,31350,31350,31350,1
20250311,114800,8643836700,31300,31300,31300,31300,15
20250311,114700,8643367200,31300,31300,31300,31300,68
20250311,114600,8641238800,31350,31350,31350,31350,179
20250311,114500,8635627150,31350,31400,31400,31350,211
20250311,114400,8629002250,31350,31400,31400,31350,205
20250311,114300,8622566450,31350,31400,31400,31350,762
20250311,114200,8598663400,31400,31450,31450,31400,167
20250311,114100,8593419200,31450,31450,31450,31450,588
20250311,114000,8574926600,31450,31550,31550,31450,506
20250311,113900,8558988000,31500,31500,31500,31500,324
20250311,113800,8548782000,31500,31500,31500,31500,54
20250311,113700,8547081000,31500,31500,31550,31500,1273
20250311,113600,8506981450,31450,31350,31500,31350,1672
20250311,113500,8454430450,31350,31200,31350,31200,2043
20250311,113400,8390527000,31250,31250,31250,31200,1282
20250311,113300,8350512750,31250,31250,31250,31250,43
20250311,113200,8349169000,31250,31250,31250,31250,37
20250311,113100,8348012750,31250,31250,31250,31250,1054
20250311,113000,8315075250,31300,31300,31300,31250,19
20250311,112900,8314481350,31300,31300,31300,31300,133
20250311,112800,8310318450,31250,31250,31300,31250,67
20250311,112700,8308222200,31300,31250,31300,31250,37
20250311,112600,8307064900,31300,31300,31300,31300,121
20250311,112500,8303277600,31250,31300,31300,31250,41
20250311,112400,8301996300,31300,31300,31300,31250,206
20250311,112300,8295550450,31300,31300,31300,31300,215
20250311,112200,8288820950,31300,31350,31350,31300,880
20250311,112100,8261262950,31400,31350,31400,31350,71
20250311,112000,8259034100,31350,31350,31350,31350,661
20250311,111900,8238311750,31350,31350,31350,31350,6
20250311,111800,8238123650,31300,31300,31350,31300,650
20250311,111700,8217776800,31300,31300,31300,31250,166
20250311,111600,8212582500,31300,31300,31300,31300,394
20250311,111500,8200250300,31300,31250,31300,31250,133
20250311,111400,8196089050,31250,31300,31300,31250,74
20250311,111300,8193776300,31300,31300,31300,31250,1410
20250311,111200,8149689250,31300,31300,31300,31300,179
20250311,111100,8144086550,31250,31250,31250,31250,254
20250311,111000,8136149050,31250,31250,31250,31250,1
20250311,110900,8136117800,31300,31300,31300,31300,50
20250311,110800,8134552800,31300,31250,31300,31250,101
20250311,110700,8131396500,31350,31300,31350,31250,13
20250311,110600,8130989650,31300,31250,31300,31250,105
20250311,110500,8127703300,31300,31250,31300,31250,478
20250311,110400,8112763100,31250,31350,31350,31250,3978
20250311,110300,7988177600,31350,31400,31400,31350,238
20250311,110200,7980705000,31400,31400,31400,31400,68
20250311,110100,7978569800,31400,31350,31400,31350,39
20250311,110000,7977347050,31350,31350,31350,31350,146
20250311,105900,7972769950,31400,31400,31400,31350,408
20250311,105800,7959961400,31400,31350,31400,31350,382
20250311,105700,7947976800,31350,31350,31375,31350,35
20250311,105600,7946878950,31350,31400,31400,31350,226
20250311,105500,7939786950,31400,31500,31500,31400,195
20250311,105400,7933659650,31500,31400,31500,31400,111
20250311,105300,7930169050,31400,31450,31500,31400,181
20250311,105200,7924474900,31500,31550,31550,31500,34
20250311,105100,7923403850,31500,31550,31600,31500,1148
20250311,105000,7887186000,31550,31500,31550,31400,2650
20250311,104900,7803663850,31500,31350,31500,31350,1113
20250311,104800,7768606900,31500,31450,31500,31300,305
20250311,104700,7759004450,31450,31400,31550,31400,1440
20250311,104600,7713668150,31400,31300,31400,31300,152
20250311,104500,7708901200,31300,31250,31300,31200,413
20250311,104400,7695993550,31250,31400,31400,31250,2696
20250311,104300,7611677950,31350,31300,31350,31300,126
20250311,104200,7607732400,31300,31300,31375,31300,996
20250311,104100,7576534575,31300,31250,31300,31200,412
20250311,104000,7563669575,31300,31300,31300,31250,922
20250311,103900,7534831575,31300,31350,31450,31300,526
20250311,103800,7518357075,31300,31350,31350,31300,333
20250311,103700,7507923225,31350,31350,31350,31300,578
20250311,103600,7489803175,31350,31400,31400,31350,1017
20250311,103500,7457897475,31450,31475,31550,31400,1407
20250311,103400,7413580375,31450,31500,31500,31450,492
20250311,103300,7398083825,31450,31550,31550,31450,1341
20250311,103200,7355807875,31550,31300,31550,31250,2830
20250311,103100,7266882275,31250,31300,31450,31200,282
20250311,103000,7258048775,31300,31250,31350,31150,1115
20250311,102900,7223201975,31150,31200,31250,31150,1766
20250311,102800,7168113725,31150,31200,31200,31150,675
20250311,102700,7147083175,31150,31200,31200,31150,453
20250311,102600,7132960125,31200,31150,31300,31050,1621
20250311,102500,7082385925,31050,31350,31350,31050,5491
20250311,102400,6911369900,31300,31200,31350,31050,2223
20250311,102300,6841870000,31200,31500,31550,31050,5516
20250311,102200,6669205950,31550,31750,31750,31250,6803
20250311,102100,6454928800,31750,32050,32300,31650,17311
20250311,102000,5901685450,32000,31600,32100,31550,32035
20250311,101900,4881413950,31600,31050,31600,31000,7466
20250311,101800,4646666000,31000,31050,31050,31000,1856
20250311,101700,4589041850,31050,31050,31150,31000,145
20250311,101600,4584541850,31000,31100,31100,31000,792
20250311,101500,4559959750,31100,31100,31100,31100,69
20250311,101400,4557813850,31150,30900,31150,30900,515
20250311,101300,4541863900,30900,31050,31100,30900,1248
20250311,101200,4503274550,31150,31250,31300,31150,1606
20250311,101100,4453172400,31250,31250,31450,31200,3356
20250311,101000,4348008400,31200,31050,31250,31000,826
20250311,100900,4322257000,31050,30950,31050,30950,743
20250311,100800,4299251650,31000,31000,31050,30950,133
20250311,100700,4295126350,31000,30950,31000,30950,88
20250311,100600,4292402650,30950,30900,30950,30900,566
20250311,100500,4274900550,30900,31000,31000,30900,1214
20250311,100400,4237300650,30950,30900,30950,30900,524
20250311,100300,4221085900,30900,31000,31000,30900,2391
20250311,100200,4147112400,30950,31000,31000,30950,444
20250311,100100,4133357750,31000,31050,31050,31000,479
20250311,100000,4118506900,31050,31100,31150,31050,533
20250311,095900,4101905650,31050,31000,31100,31000,340
20250311,095800,4091344900,31000,30950,31000,30950,4
20250311,095700,4091220950,30950,30950,31000,30950,325
20250311,095600,4081149900,30950,30900,30950,30900,694
20250311,095500,4059691450,30900,31000,31100,30900,972
20250311,095400,4029571700,31100,31100,31100,31000,457
20250311,095300,4015382650,31150,31150,31150,31050,237
20250311,095200,4008005650,31150,31050,31150,31000,828
20250311,095100,3982303950,31050,31000,31050,30900,793
20250311,095000,3957747750,31000,31000,31000,30900,451
20250311,094900,3943779100,31000,30900,31000,30900,664
20250311,094800,3923261150,30900,30950,31000,30900,661
20250311,094700,3902825100,30950,30950,31000,30950,748
20250311,094600,3879674450,30950,30950,31000,30950,1294
20250311,094500,3839589500,30900,30900,31000,30900,511
20250311,094400,3823781750,30900,31100,31100,30900,4892
20250311,094300,3672127950,31100,31150,31200,31100,3663
20250311,094200,3558108475,31150,31200,31200,31150,558
20250311,094100,3540702475,31200,31200,31250,31150,2524
20250311,094000,3462025525,31200,31200,31200,31150,1620
20250311,093900,3411531875,31200,31150,31250,31100,1206
20250311,093800,3373954025,31150,31250,31250,31150,1827
20250311,093700,3316971025,31200,31350,31400,31200,2307
20250311,093600,3244741125,31350,31350,31400,31350,394
20250311,093500,3232388975,31350,31400,31400,31350,489
20250311,093400,3217047075,31350,31350,31450,31350,666
20250311,093300,3196144125,31350,31550,31550,31350,2976
20250311,093200,3102522000,31400,31300,31500,31250,1991
20250311,093100,3040014750,31300,31300,31300,31200,2075
20250311,093000,2975186550,31300,31350,31400,31200,4149
20250311,092900,2845278250,31450,31450,31450,31350,2337
20250311,092800,2771898100,31400,31450,31600,31400,2902
20250311,092700,2680389050,31450,31450,31650,31350,3879
20250311,092600,2558337700,31450,31525,31600,31350,1701
20250311,092500,2504876175,31400,31450,31650,31400,4882
20250311,092400,2351147675,31400,31550,31600,31400,4549
20250311,092300,2207885625,31550,31300,31600,31200,9821
20250311,092200,1899344575,31250,31050,31350,31000,6980
20250311,092100,1681692825,31050,31000,31100,30950,3305
20250311,092000,1579029425,30950,30850,31100,30800,5534
20250311,091900,1407854375,30850,30750,30900,30700,1784
20250311,091800,1352859575,30700,30800,30900,30700,4102
20250311,091700,1226479900,30800,30650,30800,30650,2046
20250311,091600,1163574325,30650,30600,30700,30550,675
20250311,091500,1142911325,30600,30600,30700,30550,1518
20250311,091400,1096427175,30700,30650,30750,30500,1661
20250311,091300,1045609875,30550,30650,30700,30500,2751
20250311,091200,961413075,30600,30550,30600,30500,563
20250311,091100,944212625,30500,30600,30750,30500,5266
20250311,091000,782965025,30550,30400,30650,30300,2855
20250311,090900,695899725,30350,30400,30500,30350,1307
20250311,090800,656130725,30400,30100,30400,30100,1670
20250311,090700,605631575,30050,30050,30150,30050,413
20250311,090600,593197625,30050,30075,30100,30000,1346
20250311,090500,552777975,30000,30000,30100,30000,697
20250311,090400,531839825,30000,30000,30000,29950,520
20250311,090300,516253725,30000,29950,30150,29950,2472
20250311,090200,442001825,29900,30100,30450,29900,5211
20250311,090100,285157150,29950,29800,30150,29700,4083
20250311,090000,163173200,29800,29800,30000,29650,4271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193200 14094239475 30250 30250 30250 30250 4153
3 20250311 193100 14094239475 30250 30250 30250 30250 0
4 20250311 193000 14094239475 30250 30250 30250 30250 0
5 20250311 192900 14094239475 30250 30250 30250 30250 0
6 20250311 192800 14094239475 30250 30250 30250 30250 0
7 20250311 192700 14094239475 30250 30250 30250 30250 0
8 20250311 192600 14094239475 30250 30250 30250 30250 0
9 20250311 192500 14094239475 30250 30250 30250 30250 0
10 20250311 192400 14094239475 30250 30250 30250 30250 0
11 20250311 192300 14094239475 30250 30250 30250 30250 0
12 20250311 192200 14094239475 30250 30250 30250 30250 0
13 20250311 192100 14094239475 30250 30250 30250 30250 0
14 20250311 192000 14094239475 30250 30250 30250 30250 0
15 20250311 191900 14094239475 30250 30250 30250 30250 0
16 20250311 191800 14094239475 30250 30250 30250 30250 0
17 20250311 191700 14094239475 30250 30250 30250 30250 0
18 20250311 191600 14094239475 30250 30250 30250 30250 0
19 20250311 191500 14094239475 30250 30250 30250 30250 0
20 20250311 191400 14094239475 30250 30250 30250 30250 0
21 20250311 191300 14094239475 30250 30250 30250 30250 0
22 20250311 191200 14094239475 30250 30250 30250 30250 0
23 20250311 191100 14094239475 30250 30250 30250 30250 0
24 20250311 191000 14094239475 30250 30250 30250 30250 0
25 20250311 190900 14094239475 30250 30250 30250 30250 0
26 20250311 190800 14094239475 30250 30250 30250 30250 0
27 20250311 190700 14094239475 30250 30250 30250 30250 0
28 20250311 190600 14094239475 30250 30250 30250 30250 0
29 20250311 190500 14094239475 30250 30250 30250 30250 0
30 20250311 190400 14094239475 30250 30250 30250 30250 0
31 20250311 190300 14094239475 30250 30250 30250 30250 0
32 20250311 190200 14094239475 30250 30250 30250 30250 4153
33 20250311 190100 14094239475 30250 30250 30250 30250 0
34 20250311 190000 14094239475 30250 30250 30250 30250 0
35 20250311 185900 14094239475 30250 30250 30250 30250 0
36 20250311 185800 14094239475 30250 30250 30250 30250 0
37 20250311 185700 14094239475 30250 30250 30250 30250 0
38 20250311 185600 14094239475 30250 30250 30250 30250 0
39 20250311 185500 14094239475 30250 30250 30250 30250 0
40 20250311 185400 14094239475 30250 30250 30250 30250 0
41 20250311 185300 14094239475 30250 30250 30250 30250 0
42 20250311 185200 14094239475 30250 30250 30250 30250 0
43 20250311 185100 14094239475 30250 30250 30250 30250 0
44 20250311 185000 14094239475 30250 30250 30250 30250 0
45 20250311 184900 14094239475 30250 30250 30250 30250 0
46 20250311 184800 14094239475 30250 30250 30250 30250 0
47 20250311 184700 14094239475 30250 30250 30250 30250 0
48 20250311 184600 14094239475 30250 30250 30250 30250 0
49 20250311 184500 14094239475 30250 30250 30250 30250 0
50 20250311 184400 14094239475 30250 30250 30250 30250 0
51 20250311 184300 14094239475 30250 30250 30250 30250 0
52 20250311 184200 14094239475 30250 30250 30250 30250 0
53 20250311 184100 14094239475 30250 30250 30250 30250 0
54 20250311 184000 14094239475 30250 30250 30250 30250 0
55 20250311 183900 14094239475 30250 30250 30250 30250 0
56 20250311 183800 14094239475 30250 30250 30250 30250 0
57 20250311 183700 14094239475 30250 30250 30250 30250 0
58 20250311 183600 14094239475 30250 30250 30250 30250 0
59 20250311 183500 14094239475 30250 30250 30250 30250 0
60 20250311 183400 14094239475 30250 30250 30250 30250 0
61 20250311 183300 14094239475 30250 30250 30250 30250 0
62 20250311 183200 14094239475 30250 30250 30250 30250 4153
63 20250311 183100 14094239475 30250 30250 30250 30250 0
64 20250311 183000 14094239475 30250 30250 30250 30250 0
65 20250311 182900 14094239475 30250 30250 30250 30250 0
66 20250311 182800 14094239475 30250 30250 30250 30250 0
67 20250311 182700 14094239475 30250 30250 30250 30250 0
68 20250311 182600 14094239475 30250 30250 30250 30250 0
69 20250311 182500 14094239475 30250 30250 30250 30250 0
70 20250311 182400 14094239475 30250 30250 30250 30250 0
71 20250311 182300 14094239475 30250 30250 30250 30250 0
72 20250311 182200 14094239475 30250 30250 30250 30250 0
73 20250311 182100 14094239475 30250 30250 30250 30250 0
74 20250311 182000 14094239475 30250 30250 30250 30250 0
75 20250311 181900 14094239475 30250 30250 30250 30250 0
76 20250311 181800 14094239475 30250 30250 30250 30250 0
77 20250311 181700 14094239475 30250 30250 30250 30250 0
78 20250311 181600 14094239475 30250 30250 30250 30250 0
79 20250311 181500 14094239475 30250 30250 30250 30250 0
80 20250311 181400 14094239475 30250 30250 30250 30250 0
81 20250311 181300 14094239475 30250 30250 30250 30250 0
82 20250311 181200 14094239475 30250 30250 30250 30250 0
83 20250311 181100 14094239475 30250 30250 30250 30250 0
84 20250311 181000 14094239475 30250 30250 30250 30250 0
85 20250311 180900 14094239475 30250 30250 30250 30250 0
86 20250311 180800 14094239475 30250 30250 30250 30250 0
87 20250311 180700 14094239475 30250 30250 30250 30250 0
88 20250311 180600 14094239475 30250 30250 30250 30250 0
89 20250311 180500 14094239475 30250 30250 30250 30250 0
90 20250311 180400 14094239475 30250 30250 30250 30250 0
91 20250311 180300 14094239475 30250 30250 30250 30250 0
92 20250311 180200 14094239475 30250 30250 30250 30250 4153
93 20250311 180100 14094239475 30250 30250 30250 30250 0
94 20250311 180000 14094239475 30250 30250 30250 30250 0
95 20250311 175900 14094239475 30250 30250 30250 30250 0
96 20250311 175800 14094239475 30250 30250 30250 30250 0
97 20250311 175700 14094239475 30250 30250 30250 30250 0
98 20250311 175600 14094239475 30250 30250 30250 30250 0
99 20250311 175500 14094239475 30250 30250 30250 30250 0
100 20250311 175400 14094239475 30250 30250 30250 30250 0
101 20250311 175300 14094239475 30250 30250 30250 30250 0
102 20250311 175200 14094239475 30250 30250 30250 30250 0
103 20250311 175100 14094239475 30250 30250 30250 30250 0
104 20250311 175000 14094239475 30250 30250 30250 30250 0
105 20250311 174900 14094239475 30250 30250 30250 30250 0
106 20250311 174800 14094239475 30250 30250 30250 30250 0
107 20250311 174700 14094239475 30250 30250 30250 30250 0
108 20250311 174600 14094239475 30250 30250 30250 30250 0
109 20250311 174500 14094239475 30250 30250 30250 30250 0
110 20250311 174400 14094239475 30250 30250 30250 30250 0
111 20250311 174300 14094239475 30250 30250 30250 30250 0
112 20250311 174200 14094239475 30250 30250 30250 30250 0
113 20250311 174100 14094239475 30250 30250 30250 30250 0
114 20250311 174000 14094239475 30250 30250 30250 30250 0
115 20250311 173900 14094239475 30250 30250 30250 30250 0
116 20250311 173800 14094239475 30250 30250 30250 30250 0
117 20250311 173700 14094239475 30250 30250 30250 30250 0
118 20250311 173600 14094239475 30250 30250 30250 30250 0
119 20250311 173500 14094239475 30250 30250 30250 30250 0
120 20250311 173400 14094239475 30250 30250 30250 30250 0
121 20250311 173300 14094239475 30250 30250 30250 30250 0
122 20250311 173200 14094239475 30250 30250 30250 30250 4153
123 20250311 173100 14094239475 30250 30250 30250 30250 0
124 20250311 173000 14094239475 30250 30250 30250 30250 0
125 20250311 172900 14094239475 30250 30250 30250 30250 0
126 20250311 172800 14094239475 30250 30250 30250 30250 0
127 20250311 172700 14094239475 30250 30250 30250 30250 0
128 20250311 172600 14094239475 30250 30250 30250 30250 0
129 20250311 172500 14094239475 30250 30250 30250 30250 0
130 20250311 172400 14094239475 30250 30250 30250 30250 0
131 20250311 172300 14094239475 30250 30250 30250 30250 0
132 20250311 172200 14094239475 30250 30250 30250 30250 0
133 20250311 172100 14094239475 30250 30250 30250 30250 0
134 20250311 172000 14094239475 30250 30250 30250 30250 0
135 20250311 171900 14094239475 30250 30250 30250 30250 0
136 20250311 171800 14094239475 30250 30250 30250 30250 0
137 20250311 171700 14094239475 30250 30250 30250 30250 0
138 20250311 171600 14094239475 30250 30250 30250 30250 0
139 20250311 171500 14094239475 30250 30250 30250 30250 0
140 20250311 171400 14094239475 30250 30250 30250 30250 0
141 20250311 171300 14094239475 30250 30250 30250 30250 0
142 20250311 171200 14094239475 30250 30250 30250 30250 0
143 20250311 171100 14094239475 30250 30250 30250 30250 0
144 20250311 171000 14094239475 30250 30250 30250 30250 0
145 20250311 170900 14094239475 30250 30250 30250 30250 0
146 20250311 170800 14094239475 30250 30250 30250 30250 0
147 20250311 170700 14094239475 30250 30250 30250 30250 0
148 20250311 170600 14094239475 30250 30250 30250 30250 0
149 20250311 170500 14094239475 30250 30250 30250 30250 0
150 20250311 170400 14094239475 30250 30250 30250 30250 0
151 20250311 170300 14094239475 30250 30250 30250 30250 0
152 20250311 170200 14094239475 30250 30250 30250 30250 4153
153 20250311 170100 14094239475 30250 30250 30250 30250 0
154 20250311 170000 14094239475 30250 30250 30250 30250 0
155 20250311 165900 14094239475 30250 30250 30250 30250 0
156 20250311 165800 14094239475 30250 30250 30250 30250 0
157 20250311 165700 14094239475 30250 30250 30250 30250 0
158 20250311 165600 14094239475 30250 30250 30250 30250 0
159 20250311 165500 14094239475 30250 30250 30250 30250 0
160 20250311 165400 14094239475 30250 30250 30250 30250 0
161 20250311 165300 14094239475 30250 30250 30250 30250 0
162 20250311 165200 14094239475 30250 30250 30250 30250 0
163 20250311 165100 14094239475 30250 30250 30250 30250 0
164 20250311 165000 14094239475 30250 30250 30250 30250 0
165 20250311 164900 14094239475 30250 30250 30250 30250 0
166 20250311 164800 14094239475 30250 30250 30250 30250 0
167 20250311 164700 14094239475 30250 30250 30250 30250 0
168 20250311 164600 14094239475 30250 30250 30250 30250 0
169 20250311 164500 14094239475 30250 30250 30250 30250 0
170 20250311 164400 14094239475 30250 30250 30250 30250 0
171 20250311 164300 14094239475 30250 30250 30250 30250 0
172 20250311 164200 14094239475 30250 30250 30250 30250 0
173 20250311 164100 14094239475 30250 30250 30250 30250 0
174 20250311 164000 14094239475 30250 30250 30250 30250 0
175 20250311 163900 14094239475 30250 30250 30250 30250 0
176 20250311 163800 14094239475 30250 30250 30250 30250 0
177 20250311 163700 14094239475 30250 30250 30250 30250 0
178 20250311 163600 14094239475 30250 30250 30250 30250 0
179 20250311 163500 14094239475 30250 30250 30250 30250 0
180 20250311 163400 14094239475 30250 30250 30250 30250 0
181 20250311 163300 14094239475 30250 30250 30250 30250 0
182 20250311 163200 14094239475 30250 30250 30250 30250 4153
183 20250311 163100 14094239475 30250 30250 30250 30250 0
184 20250311 163000 14094239475 30250 30250 30250 30250 0
185 20250311 162900 14094239475 30250 30250 30250 30250 0
186 20250311 162800 14094239475 30250 30250 30250 30250 0
187 20250311 162700 14094239475 30250 30250 30250 30250 0
188 20250311 162600 14094239475 30250 30250 30250 30250 0
189 20250311 162500 14094239475 30250 30250 30250 30250 0
190 20250311 162400 14094239475 30250 30250 30250 30250 0
191 20250311 162300 14094239475 30250 30250 30250 30250 0
192 20250311 162200 14094239475 30250 30250 30250 30250 0
193 20250311 162100 14094239475 30250 30250 30250 30250 0
194 20250311 162000 14094239475 30250 30250 30250 30250 0
195 20250311 161900 14094239475 30250 30250 30250 30250 0
196 20250311 161800 14094239475 30250 30250 30250 30250 0
197 20250311 161700 14094239475 30250 30250 30250 30250 0
198 20250311 161600 14094239475 30250 30250 30250 30250 0
199 20250311 161500 14094239475 30250 30250 30250 30250 0
200 20250311 161400 14094239475 30250 30250 30250 30250 0
201 20250311 161300 14094239475 30250 30250 30250 30250 0
202 20250311 161200 14094239475 30250 30250 30250 30250 0
203 20250311 161100 14094239475 30250 30250 30250 30250 0
204 20250311 161000 14094239475 30250 30250 30250 30250 0
205 20250311 160900 14094239475 30250 30250 30250 30250 0
206 20250311 160800 14094239475 30250 30250 30250 30250 0
207 20250311 160700 14094239475 30250 30250 30250 30250 0
208 20250311 160600 14094239475 30250 30250 30250 30250 0
209 20250311 160500 14094239475 30250 30250 30250 30250 0
210 20250311 160400 14094239475 30250 30250 30250 30250 0
211 20250311 160300 14094239475 30250 30250 30250 30250 0
212 20250311 160200 14094239475 30250 30250 30250 30250 4153
213 20250311 160100 14094239475 30250 30250 30250 30250 0
214 20250311 160000 14094239475 30250 30250 30250 30250 0
215 20250311 155900 14094239475 30250 30250 30250 30250 0
216 20250311 155800 14094239475 30250 30250 30250 30250 0
217 20250311 155700 14094239475 30250 30250 30250 30250 0
218 20250311 155600 14094239475 30250 30250 30250 30250 0
219 20250311 155500 14094239475 30250 30250 30250 30250 0
220 20250311 155400 14094239475 30250 30250 30250 30250 0
221 20250311 155300 14094239475 30250 30250 30250 30250 0
222 20250311 155200 14094239475 30250 30250 30250 30250 0
223 20250311 155100 14094239475 30250 30250 30250 30250 0
224 20250311 155000 14094239475 30250 30250 30250 30250 0
225 20250311 154900 14094239475 30250 30250 30250 30250 0
226 20250311 154800 14094239475 30250 30250 30250 30250 0
227 20250311 154700 14094239475 30250 30250 30250 30250 0
228 20250311 154600 14094239475 30250 30250 30250 30250 0
229 20250311 154500 14094239475 30250 30250 30250 30250 0
230 20250311 154400 14094239475 30250 30250 30250 30250 0
231 20250311 154300 14094239475 30250 30250 30250 30250 0
232 20250311 154200 14094239475 30250 30250 30250 30250 0
233 20250311 154100 14094239475 30250 30250 30250 30250 0
234 20250311 154000 14094239475 30250 30250 30250 30250 0
235 20250311 153900 14094239475 30250 30250 30250 30250 0
236 20250311 153800 14094239475 30250 30250 30250 30250 0
237 20250311 153700 14094239475 30250 30250 30250 30250 0
238 20250311 153600 14094239475 30250 30250 30250 30250 0
239 20250311 153500 14094239475 30250 30250 30250 30250 0
240 20250311 153400 14094239475 30250 30250 30250 30250 0
241 20250311 153300 14094239475 30250 30250 30250 30250 0
242 20250311 153200 14094239475 30250 30250 30250 30250 4153
243 20250311 153100 14094239475 30250 30250 30250 30250 0
244 20250311 153000 14094239475 30250 30250 30250 30250 4153
245 20250311 152900 13968611225 30050 30050 30050 30050 0
246 20250311 152800 13968611225 30050 30050 30050 30050 0
247 20250311 152700 13968611225 30050 30050 30050 30050 0
248 20250311 152600 13968611225 30050 30050 30050 30050 0
249 20250311 152500 13968611225 30050 30050 30050 30050 0
250 20250311 152400 13968611225 30050 30050 30050 30050 0
251 20250311 152300 13968611225 30050 30050 30050 30050 0
252 20250311 152200 13968611225 30050 30050 30050 30050 0
253 20250311 152100 13968611225 30050 30050 30050 30050 0
254 20250311 152000 13968611225 30050 30050 30050 30050 0
255 20250311 151900 13968611225 30050 30200 30200 30050 2616
256 20250311 151800 13889800225 30150 30225 30225 30150 1216
257 20250311 151700 13853133450 30250 30200 30250 30200 605
258 20250311 151600 13834861150 30150 30150 30150 30150 626
259 20250311 151500 13815987250 30200 30150 30200 30150 1005
260 20250311 151400 13785686400 30150 30150 30150 30150 821
261 20250311 151300 13760933250 30100 30100 30100 30100 1544
262 20250311 151200 13714458850 30100 30100 30100 30100 334
263 20250311 151100 13704405450 30100 30100 30200 30100 317
264 20250311 151000 13694850350 30150 30100 30150 30100 48
265 20250311 150900 13693405450 30100 30100 30100 30100 0
266 20250311 150800 13693405450 30100 30150 30150 30100 9
267 20250311 150700 13693134150 30150 30100 30150 30100 43
268 20250311 150600 13691839800 30100 30100 30100 30050 21
269 20250311 150500 13691208300 30100 30050 30100 30050 21
270 20250311 150400 13690577200 30100 30000 30100 30000 65
271 20250311 150300 13688623700 30100 30050 30100 30000 494
272 20250311 150200 13673781800 30050 30050 30050 30050 180
273 20250311 150100 13668372800 30050 30050 30050 30050 78
274 20250311 150000 13666028900 30000 30000 30100 30000 1351
275 20250311 145900 13625488800 30000 30000 30000 30000 701
276 20250311 145800 13604458800 30100 30050 30100 30000 682
277 20250311 145700 13583946300 30000 29950 30000 29950 906
278 20250311 145600 13556805600 29950 30050 30100 29950 1821
279 20250311 145500 13502176100 30050 30100 30100 30050 1094
280 20250311 145400 13469294900 30050 30150 30150 30050 327
281 20250311 145300 13459465150 30150 30100 30200 30100 494
282 20250311 145200 13444584350 30100 30100 30100 30100 21
283 20250311 145100 13443952250 30100 30100 30100 30100 428
284 20250311 145000 13431069450 30100 30100 30100 30100 1317
285 20250311 144900 13391427750 30100 30200 30200 30100 666
286 20250311 144800 13371369100 30200 30150 30200 30150 286
287 20250311 144700 13362732250 30150 30150 30150 30150 206
288 20250311 144600 13356521350 30200 30150 30200 30150 4
289 20250311 144500 13356400700 30150 30150 30150 30150 90
290 20250311 144400 13353687200 30150 30150 30150 30150 164
291 20250311 144300 13348742600 30050 30100 30100 30050 51
292 20250311 144200 13347207550 30100 30150 30150 30100 28
293 20250311 144100 13346364350 30150 30150 30150 30100 772
294 20250311 144000 13323107050 30100 30000 30150 30000 56
295 20250311 143900 13321425400 30000 30000 30100 30000 534
296 20250311 143800 13305385300 30000 29950 30000 29950 653
297 20250311 143700 13285807450 30000 30050 30050 29950 313
298 20250311 143600 13276424525 30100 30100 30100 30000 1503
299 20250311 143500 13231332475 30050 30050 30050 30000 466
300 20250311 143400 13217331825 30000 30050 30050 30000 92
301 20250311 143300 13214571775 30000 30050 30050 30000 103
302 20250311 143200 13211478875 30050 30100 30100 30050 13
303 20250311 143100 13211088100 30100 30050 30100 30000 274
304 20250311 143000 13202855800 30050 30150 30150 30000 3414
305 20250311 142900 13100153950 30200 30150 30200 30150 51
306 20250311 142800 13098616250 30200 30200 30200 30200 382
307 20250311 142700 13087079850 30200 30150 30200 30150 283
308 20250311 142600 13078544700 30150 30150 30200 30150 669
309 20250311 142500 13058363550 30150 30150 30150 30150 122
310 20250311 142400 13054685250 30150 30150 30150 30150 152
311 20250311 142300 13050102450 30150 30150 30150 30150 0
312 20250311 142200 13050102450 30150 30150 30150 30150 100
313 20250311 142100 13047087450 30200 30150 30200 30150 119
314 20250311 142000 13043497100 30150 30150 30150 30150 82
315 20250311 141900 13041024800 30150 30150 30150 30150 116
316 20250311 141800 13037527400 30200 30200 30200 30100 880
317 20250311 141700 13011002400 30150 30150 30150 30150 61
318 20250311 141600 13009163250 30150 30150 30150 30150 65
319 20250311 141500 13007203500 30150 30150 30150 30150 0
320 20250311 141400 13007203500 30150 30150 30150 30150 4
321 20250311 141300 13007082900 30200 30200 30200 30200 35
322 20250311 141200 13006025900 30200 30150 30200 30150 3
323 20250311 141100 13005935350 30150 30150 30150 30150 0
324 20250311 141000 13005935350 30150 30100 30150 30100 368
325 20250311 140900 12994840200 30200 30150 30200 30100 299
326 20250311 140800 12985830450 30150 30150 30150 30150 382
327 20250311 140700 12974313150 30150 30150 30150 30150 139
328 20250311 140600 12970122300 30150 30300 30300 30150 865
329 20250311 140500 12943972300 30300 30350 30350 30300 166
330 20250311 140400 12938940750 30300 30300 30300 30300 27
331 20250311 140300 12938122650 30300 30300 30300 30300 0
332 20250311 140200 12938122650 30300 30300 30300 30300 67
333 20250311 140100 12936092550 30200 30200 30200 30200 0
334 20250311 140000 12936092550 30200 30250 30250 30200 121
335 20250311 135900 12932432350 30250 30250 30250 30250 50
336 20250311 135800 12930919850 30250 30300 30300 30250 213
337 20250311 135700 12924466600 30350 30350 30350 30350 0
338 20250311 135600 12924466600 30350 30350 30350 30350 0
339 20250311 135500 12924466600 30350 30250 30350 30250 420
340 20250311 135400 12911744150 30250 30250 30250 30250 174
341 20250311 135300 12906480650 30300 30300 30300 30300 86
342 20250311 135200 12903874850 30200 30200 30250 30200 181
343 20250311 135100 12898403650 30200 30200 30200 30200 0
344 20250311 135000 12898403650 30200 30200 30200 30200 45
345 20250311 134900 12897044650 30150 30150 30150 30150 0
346 20250311 134800 12897044650 30150 30150 30150 30150 56
347 20250311 134700 12895356250 30200 30200 30200 30200 36
348 20250311 134600 12894269050 30150 30150 30150 30150 115
349 20250311 134500 12890801800 30150 30300 30300 30150 45
350 20250311 134400 12889438975 30300 30300 30300 30300 1
351 20250311 134300 12889408675 30150 30250 30250 30150 136
352 20250311 134200 12885302975 30250 30250 30250 30250 20
353 20250311 134100 12884697975 30250 30350 30400 30250 52
354 20250311 134000 12883121825 30400 30250 30400 30250 820
355 20250311 133900 12858226525 30250 30200 30250 30200 87
356 20250311 133800 12855598475 30150 30150 30150 30150 198
357 20250311 133700 12849628775 30150 30100 30150 30050 1303
358 20250311 133600 12810430975 30100 30100 30100 30100 500
359 20250311 133500 12795380975 30100 30100 30100 30100 345
360 20250311 133400 12784996475 30100 30100 30100 30100 30
361 20250311 133300 12784093475 30150 30150 30150 30150 8
362 20250311 133200 12783852275 30150 30100 30150 30050 335
363 20250311 133100 12773780225 30100 30200 30200 30100 259
364 20250311 133000 12765982675 30250 30200 30250 30150 1568
365 20250311 132900 12718629375 30150 30100 30150 30100 543
366 20250311 132800 12702281125 30100 30075 30100 30075 74
367 20250311 132700 12700053750 30050 30050 30050 30050 0
368 20250311 132600 12700053750 30050 30050 30050 30050 30
369 20250311 132500 12699152250 30100 30050 30100 30050 126
370 20250311 132400 12695361600 30000 30050 30100 30000 1302
371 20250311 132300 12656234750 30100 30150 30150 30050 817
372 20250311 132200 12631669850 30050 30150 30150 30050 2387
373 20250311 132100 12559765950 30150 30150 30150 30150 23
374 20250311 132000 12559072500 30200 30200 30200 30150 230
375 20250311 131900 12552131100 30200 30250 30250 30200 2026
376 20250311 131800 12490890350 30300 30300 30300 30250 66
377 20250311 131700 12488891950 30300 30350 30350 30300 532
378 20250311 131600 12472768850 30350 30300 30350 30300 248
379 20250311 131500 12465247250 30300 30250 30300 30250 17
380 20250311 131400 12464732600 30300 30250 30300 30250 82
381 20250311 131300 12462249600 30250 30250 30250 30250 218
382 20250311 131200 12455655100 30250 30250 30250 30200 432
383 20250311 131100 12442591900 30250 30300 30300 30250 5
384 20250311 131000 12442440550 30300 30300 30300 30250 112
385 20250311 130900 12439047050 30250 30250 30300 30250 46
386 20250311 130800 12437655500 30200 30200 30200 30200 59
387 20250311 130700 12435873700 30200 30200 30200 30200 215
388 20250311 130600 12429380700 30200 30200 30200 30200 0
389 20250311 130500 12429380700 30200 30200 30250 30200 632
390 20250311 130400 12410291450 30250 30250 30250 30250 87
391 20250311 130300 12407659700 30250 30250 30250 30250 21
392 20250311 130200 12407024450 30200 30300 30300 30200 187
393 20250311 130100 12401375150 30250 30250 30300 30250 245
394 20250311 130000 12393963800 30250 30300 30300 30250 310
395 20250311 125900 12384584200 30300 30250 30300 30250 143
396 20250311 125800 12380258000 30300 30200 30300 30200 178
397 20250311 125700 12374882200 30200 30150 30200 30150 131
398 20250311 125600 12370928500 30200 30200 30200 30200 7
399 20250311 125500 12370717100 30150 30200 30200 30150 100
400 20250311 125400 12367702050 30200 30150 30200 30100 195
401 20250311 125300 12361824950 30200 30100 30200 30100 255
402 20250311 125200 12354137600 30100 30150 30150 30100 548
403 20250311 125100 12337624225 30150 30250 30300 30150 270
404 20250311 125000 12329468725 30300 30250 30300 30150 287
405 20250311 124900 12320799525 30300 30300 30300 30300 149
406 20250311 124800 12316284825 30300 30300 30350 30250 250
407 20250311 124700 12308710975 30350 30200 30350 30200 438
408 20250311 124600 12295438525 30200 30150 30200 30100 468
409 20250311 124500 12281320425 30150 30150 30150 30150 41
410 20250311 124400 12280084275 30150 30150 30150 30100 191
411 20250311 124300 12274328975 30150 30050 30150 30050 673
412 20250311 124200 12254090275 30050 30100 30100 30050 482
413 20250311 124100 12239582125 30100 30100 30100 30100 337
414 20250311 124000 12229438425 30050 30150 30150 30000 3451
415 20250311 123900 12125682075 30200 30200 30250 30200 2110
416 20250311 123800 12061949375 30200 30200 30200 30200 33
417 20250311 123700 12060952775 30200 30200 30200 30200 212
418 20250311 123600 12054550375 30200 30200 30200 30100 1270
419 20250311 123500 12016271375 30150 30100 30150 30100 1124
420 20250311 123400 11982414025 30100 30150 30150 30100 110
421 20250311 123300 11979098875 30150 30200 30250 30150 797
422 20250311 123200 11955030175 30200 30150 30200 30100 846
423 20250311 123100 11929527325 30100 30150 30150 30100 577
424 20250311 123000 11912156100 30100 30050 30200 30050 1776
425 20250311 122900 11858730500 30050 30100 30200 30000 2296
426 20250311 122800 11789781900 30100 30400 30400 30075 8102
427 20250311 122700 11544372425 30475 30500 30500 30475 13
428 20250311 122600 11543976075 30500 30400 30600 30400 2108
429 20250311 122500 11479715325 30550 30400 30550 30400 257
430 20250311 122400 11471884975 30400 30450 30500 30300 2322
431 20250311 122300 11401326475 30500 30450 30650 30450 2437
432 20250311 122200 11326956275 30450 30500 30500 30250 614
433 20250311 122100 11308327075 30500 30250 30500 30250 2585
434 20250311 122000 11229851550 30250 30000 30250 30000 2430
435 20250311 121900 11156642650 29750 29850 30000 29750 5095
436 20250311 121800 11004487200 30000 29850 30000 29850 2486
437 20250311 121700 10930218400 29900 29900 30100 29800 3841
438 20250311 121600 10815031550 29850 29850 29900 29750 2074
439 20250311 121500 10753131500 29850 30050 30050 29850 4326
440 20250311 121400 10623487450 30050 30100 30150 29900 5711
441 20250311 121300 10452095600 30100 30400 30400 30100 3136
442 20250311 121200 10357301950 30400 30400 30550 30350 1677
443 20250311 121100 10306277200 30400 30400 30450 30250 2574
444 20250311 121000 10228083600 30450 30350 30600 30300 1416
445 20250311 120900 10185054900 30300 30350 30850 30200 7683
446 20250311 120800 9950773600 30350 30600 30600 30200 6258
447 20250311 120700 9760377900 30600 30700 30700 30550 3344
448 20250311 120600 9657876800 30750 30800 30850 30750 2484
449 20250311 120500 9581493400 30800 30900 30900 30800 5801
450 20250311 120400 9402737200 30850 31000 31000 30850 2008
451 20250311 120300 9340734400 30900 30950 30950 30900 810
452 20250311 120200 9315704600 30900 31000 31000 30900 3001
453 20250311 120100 9222890550 30950 30950 31000 30900 1919
454 20250311 120000 9163504200 30950 31200 31200 30950 13583
455 20250311 115900 8741740550 31200 31250 31250 31200 1102
456 20250311 115800 8707304000 31300 31250 31300 31250 108
457 20250311 115700 8703928950 31250 31300 31300 31250 175
458 20250311 115600 8698451550 31350 31350 31350 31300 191
459 20250311 115500 8692464250 31350 31350 31350 31350 51
460 20250311 115400 8690865400 31350 31350 31350 31300 530
461 20250311 115300 8674259900 31350 31350 31400 31350 586
462 20250311 115200 8655869500 31350 31350 31350 31300 261
463 20250311 115100 8647692150 31300 31350 31350 31300 22
464 20250311 115000 8647003050 31350 31350 31350 31350 100
465 20250311 114900 8643868050 31350 31350 31350 31350 1
466 20250311 114800 8643836700 31300 31300 31300 31300 15
467 20250311 114700 8643367200 31300 31300 31300 31300 68
468 20250311 114600 8641238800 31350 31350 31350 31350 179
469 20250311 114500 8635627150 31350 31400 31400 31350 211
470 20250311 114400 8629002250 31350 31400 31400 31350 205
471 20250311 114300 8622566450 31350 31400 31400 31350 762
472 20250311 114200 8598663400 31400 31450 31450 31400 167
473 20250311 114100 8593419200 31450 31450 31450 31450 588
474 20250311 114000 8574926600 31450 31550 31550 31450 506
475 20250311 113900 8558988000 31500 31500 31500 31500 324
476 20250311 113800 8548782000 31500 31500 31500 31500 54
477 20250311 113700 8547081000 31500 31500 31550 31500 1273
478 20250311 113600 8506981450 31450 31350 31500 31350 1672
479 20250311 113500 8454430450 31350 31200 31350 31200 2043
480 20250311 113400 8390527000 31250 31250 31250 31200 1282
481 20250311 113300 8350512750 31250 31250 31250 31250 43
482 20250311 113200 8349169000 31250 31250 31250 31250 37
483 20250311 113100 8348012750 31250 31250 31250 31250 1054
484 20250311 113000 8315075250 31300 31300 31300 31250 19
485 20250311 112900 8314481350 31300 31300 31300 31300 133
486 20250311 112800 8310318450 31250 31250 31300 31250 67
487 20250311 112700 8308222200 31300 31250 31300 31250 37
488 20250311 112600 8307064900 31300 31300 31300 31300 121
489 20250311 112500 8303277600 31250 31300 31300 31250 41
490 20250311 112400 8301996300 31300 31300 31300 31250 206
491 20250311 112300 8295550450 31300 31300 31300 31300 215
492 20250311 112200 8288820950 31300 31350 31350 31300 880
493 20250311 112100 8261262950 31400 31350 31400 31350 71
494 20250311 112000 8259034100 31350 31350 31350 31350 661
495 20250311 111900 8238311750 31350 31350 31350 31350 6
496 20250311 111800 8238123650 31300 31300 31350 31300 650
497 20250311 111700 8217776800 31300 31300 31300 31250 166
498 20250311 111600 8212582500 31300 31300 31300 31300 394
499 20250311 111500 8200250300 31300 31250 31300 31250 133
500 20250311 111400 8196089050 31250 31300 31300 31250 74
501 20250311 111300 8193776300 31300 31300 31300 31250 1410
502 20250311 111200 8149689250 31300 31300 31300 31300 179
503 20250311 111100 8144086550 31250 31250 31250 31250 254
504 20250311 111000 8136149050 31250 31250 31250 31250 1
505 20250311 110900 8136117800 31300 31300 31300 31300 50
506 20250311 110800 8134552800 31300 31250 31300 31250 101
507 20250311 110700 8131396500 31350 31300 31350 31250 13
508 20250311 110600 8130989650 31300 31250 31300 31250 105
509 20250311 110500 8127703300 31300 31250 31300 31250 478
510 20250311 110400 8112763100 31250 31350 31350 31250 3978
511 20250311 110300 7988177600 31350 31400 31400 31350 238
512 20250311 110200 7980705000 31400 31400 31400 31400 68
513 20250311 110100 7978569800 31400 31350 31400 31350 39
514 20250311 110000 7977347050 31350 31350 31350 31350 146
515 20250311 105900 7972769950 31400 31400 31400 31350 408
516 20250311 105800 7959961400 31400 31350 31400 31350 382
517 20250311 105700 7947976800 31350 31350 31375 31350 35
518 20250311 105600 7946878950 31350 31400 31400 31350 226
519 20250311 105500 7939786950 31400 31500 31500 31400 195
520 20250311 105400 7933659650 31500 31400 31500 31400 111
521 20250311 105300 7930169050 31400 31450 31500 31400 181
522 20250311 105200 7924474900 31500 31550 31550 31500 34
523 20250311 105100 7923403850 31500 31550 31600 31500 1148
524 20250311 105000 7887186000 31550 31500 31550 31400 2650
525 20250311 104900 7803663850 31500 31350 31500 31350 1113
526 20250311 104800 7768606900 31500 31450 31500 31300 305
527 20250311 104700 7759004450 31450 31400 31550 31400 1440
528 20250311 104600 7713668150 31400 31300 31400 31300 152
529 20250311 104500 7708901200 31300 31250 31300 31200 413
530 20250311 104400 7695993550 31250 31400 31400 31250 2696
531 20250311 104300 7611677950 31350 31300 31350 31300 126
532 20250311 104200 7607732400 31300 31300 31375 31300 996
533 20250311 104100 7576534575 31300 31250 31300 31200 412
534 20250311 104000 7563669575 31300 31300 31300 31250 922
535 20250311 103900 7534831575 31300 31350 31450 31300 526
536 20250311 103800 7518357075 31300 31350 31350 31300 333
537 20250311 103700 7507923225 31350 31350 31350 31300 578
538 20250311 103600 7489803175 31350 31400 31400 31350 1017
539 20250311 103500 7457897475 31450 31475 31550 31400 1407
540 20250311 103400 7413580375 31450 31500 31500 31450 492
541 20250311 103300 7398083825 31450 31550 31550 31450 1341
542 20250311 103200 7355807875 31550 31300 31550 31250 2830
543 20250311 103100 7266882275 31250 31300 31450 31200 282
544 20250311 103000 7258048775 31300 31250 31350 31150 1115
545 20250311 102900 7223201975 31150 31200 31250 31150 1766
546 20250311 102800 7168113725 31150 31200 31200 31150 675
547 20250311 102700 7147083175 31150 31200 31200 31150 453
548 20250311 102600 7132960125 31200 31150 31300 31050 1621
549 20250311 102500 7082385925 31050 31350 31350 31050 5491
550 20250311 102400 6911369900 31300 31200 31350 31050 2223
551 20250311 102300 6841870000 31200 31500 31550 31050 5516
552 20250311 102200 6669205950 31550 31750 31750 31250 6803
553 20250311 102100 6454928800 31750 32050 32300 31650 17311
554 20250311 102000 5901685450 32000 31600 32100 31550 32035
555 20250311 101900 4881413950 31600 31050 31600 31000 7466
556 20250311 101800 4646666000 31000 31050 31050 31000 1856
557 20250311 101700 4589041850 31050 31050 31150 31000 145
558 20250311 101600 4584541850 31000 31100 31100 31000 792
559 20250311 101500 4559959750 31100 31100 31100 31100 69
560 20250311 101400 4557813850 31150 30900 31150 30900 515
561 20250311 101300 4541863900 30900 31050 31100 30900 1248
562 20250311 101200 4503274550 31150 31250 31300 31150 1606
563 20250311 101100 4453172400 31250 31250 31450 31200 3356
564 20250311 101000 4348008400 31200 31050 31250 31000 826
565 20250311 100900 4322257000 31050 30950 31050 30950 743
566 20250311 100800 4299251650 31000 31000 31050 30950 133
567 20250311 100700 4295126350 31000 30950 31000 30950 88
568 20250311 100600 4292402650 30950 30900 30950 30900 566
569 20250311 100500 4274900550 30900 31000 31000 30900 1214
570 20250311 100400 4237300650 30950 30900 30950 30900 524
571 20250311 100300 4221085900 30900 31000 31000 30900 2391
572 20250311 100200 4147112400 30950 31000 31000 30950 444
573 20250311 100100 4133357750 31000 31050 31050 31000 479
574 20250311 100000 4118506900 31050 31100 31150 31050 533
575 20250311 095900 4101905650 31050 31000 31100 31000 340
576 20250311 095800 4091344900 31000 30950 31000 30950 4
577 20250311 095700 4091220950 30950 30950 31000 30950 325
578 20250311 095600 4081149900 30950 30900 30950 30900 694
579 20250311 095500 4059691450 30900 31000 31100 30900 972
580 20250311 095400 4029571700 31100 31100 31100 31000 457
581 20250311 095300 4015382650 31150 31150 31150 31050 237
582 20250311 095200 4008005650 31150 31050 31150 31000 828
583 20250311 095100 3982303950 31050 31000 31050 30900 793
584 20250311 095000 3957747750 31000 31000 31000 30900 451
585 20250311 094900 3943779100 31000 30900 31000 30900 664
586 20250311 094800 3923261150 30900 30950 31000 30900 661
587 20250311 094700 3902825100 30950 30950 31000 30950 748
588 20250311 094600 3879674450 30950 30950 31000 30950 1294
589 20250311 094500 3839589500 30900 30900 31000 30900 511
590 20250311 094400 3823781750 30900 31100 31100 30900 4892
591 20250311 094300 3672127950 31100 31150 31200 31100 3663
592 20250311 094200 3558108475 31150 31200 31200 31150 558
593 20250311 094100 3540702475 31200 31200 31250 31150 2524
594 20250311 094000 3462025525 31200 31200 31200 31150 1620
595 20250311 093900 3411531875 31200 31150 31250 31100 1206
596 20250311 093800 3373954025 31150 31250 31250 31150 1827
597 20250311 093700 3316971025 31200 31350 31400 31200 2307
598 20250311 093600 3244741125 31350 31350 31400 31350 394
599 20250311 093500 3232388975 31350 31400 31400 31350 489
600 20250311 093400 3217047075 31350 31350 31450 31350 666
601 20250311 093300 3196144125 31350 31550 31550 31350 2976
602 20250311 093200 3102522000 31400 31300 31500 31250 1991
603 20250311 093100 3040014750 31300 31300 31300 31200 2075
604 20250311 093000 2975186550 31300 31350 31400 31200 4149
605 20250311 092900 2845278250 31450 31450 31450 31350 2337
606 20250311 092800 2771898100 31400 31450 31600 31400 2902
607 20250311 092700 2680389050 31450 31450 31650 31350 3879
608 20250311 092600 2558337700 31450 31525 31600 31350 1701
609 20250311 092500 2504876175 31400 31450 31650 31400 4882
610 20250311 092400 2351147675 31400 31550 31600 31400 4549
611 20250311 092300 2207885625 31550 31300 31600 31200 9821
612 20250311 092200 1899344575 31250 31050 31350 31000 6980
613 20250311 092100 1681692825 31050 31000 31100 30950 3305
614 20250311 092000 1579029425 30950 30850 31100 30800 5534
615 20250311 091900 1407854375 30850 30750 30900 30700 1784
616 20250311 091800 1352859575 30700 30800 30900 30700 4102
617 20250311 091700 1226479900 30800 30650 30800 30650 2046
618 20250311 091600 1163574325 30650 30600 30700 30550 675
619 20250311 091500 1142911325 30600 30600 30700 30550 1518
620 20250311 091400 1096427175 30700 30650 30750 30500 1661
621 20250311 091300 1045609875 30550 30650 30700 30500 2751
622 20250311 091200 961413075 30600 30550 30600 30500 563
623 20250311 091100 944212625 30500 30600 30750 30500 5266
624 20250311 091000 782965025 30550 30400 30650 30300 2855
625 20250311 090900 695899725 30350 30400 30500 30350 1307
626 20250311 090800 656130725 30400 30100 30400 30100 1670
627 20250311 090700 605631575 30050 30050 30150 30050 413
628 20250311 090600 593197625 30050 30075 30100 30000 1346
629 20250311 090500 552777975 30000 30000 30100 30000 697
630 20250311 090400 531839825 30000 30000 30000 29950 520
631 20250311 090300 516253725 30000 29950 30150 29950 2472
632 20250311 090200 442001825 29900 30100 30450 29900 5211
633 20250311 090100 285157150 29950 29800 30150 29700 4083
634 20250311 090000 163173200 29800 29800 30000 29650 4271

1
045660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,36309,8260000,1121948100,255234000000,0.44
20250306,27084,8260000,896480400,273406000000,0.33
20250305,23506,8260000,774522700,272167000000,0.28
20250304,23514,8260000,734812500,258125000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 36309 8260000 1121948100 255234000000 0.44
3 20250306 27084 8260000 896480400 273406000000 0.33
4 20250305 23506 8260000 774522700 272167000000 0.28
5 20250304 23514 8260000 734812500 258125000000 0.28