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

635
047050/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193300,254702179550,58800,58800,58800,58800,72374
20250311,193200,254702179550,58800,58800,58800,58800,0
20250311,193100,254702179550,58800,58800,58800,58800,0
20250311,193000,254702179550,58800,58800,58800,58800,0
20250311,192900,254702179550,58800,58800,58800,58800,0
20250311,192800,254702179550,58800,58800,58800,58800,0
20250311,192700,254702179550,58800,58800,58800,58800,0
20250311,192600,254702179550,58800,58800,58800,58800,0
20250311,192500,254702179550,58800,58800,58800,58800,0
20250311,192400,254702179550,58800,58800,58800,58800,0
20250311,192300,254702179550,58800,58800,58800,58800,0
20250311,192200,254702179550,58800,58800,58800,58800,0
20250311,192100,254702179550,58800,58800,58800,58800,0
20250311,192000,254702179550,58800,58800,58800,58800,0
20250311,191900,254702179550,58800,58800,58800,58800,0
20250311,191800,254702179550,58800,58800,58800,58800,0
20250311,191700,254702179550,58800,58800,58800,58800,0
20250311,191600,254702179550,58800,58800,58800,58800,0
20250311,191500,254702179550,58800,58800,58800,58800,0
20250311,191400,254702179550,58800,58800,58800,58800,0
20250311,191300,254702179550,58800,58800,58800,58800,0
20250311,191200,254702179550,58800,58800,58800,58800,0
20250311,191100,254702179550,58800,58800,58800,58800,0
20250311,191000,254702179550,58800,58800,58800,58800,0
20250311,190900,254702179550,58800,58800,58800,58800,0
20250311,190800,254702179550,58800,58800,58800,58800,0
20250311,190700,254702179550,58800,58800,58800,58800,0
20250311,190600,254702179550,58800,58800,58800,58800,0
20250311,190500,254702179550,58800,58800,58800,58800,0
20250311,190400,254702179550,58800,58800,58800,58800,0
20250311,190300,254702179550,58800,58800,58800,58800,72374
20250311,190200,254702179550,58800,58800,58800,58800,0
20250311,190100,254702179550,58800,58800,58800,58800,0
20250311,190000,254702179550,58800,58800,58800,58800,0
20250311,185900,254702179550,58800,58800,58800,58800,0
20250311,185800,254702179550,58800,58800,58800,58800,0
20250311,185700,254702179550,58800,58800,58800,58800,0
20250311,185600,254702179550,58800,58800,58800,58800,0
20250311,185500,254702179550,58800,58800,58800,58800,0
20250311,185400,254702179550,58800,58800,58800,58800,0
20250311,185300,254702179550,58800,58800,58800,58800,0
20250311,185200,254702179550,58800,58800,58800,58800,0
20250311,185100,254702179550,58800,58800,58800,58800,0
20250311,185000,254702179550,58800,58800,58800,58800,0
20250311,184900,254702179550,58800,58800,58800,58800,0
20250311,184800,254702179550,58800,58800,58800,58800,0
20250311,184700,254702179550,58800,58800,58800,58800,0
20250311,184600,254702179550,58800,58800,58800,58800,0
20250311,184500,254702179550,58800,58800,58800,58800,0
20250311,184400,254702179550,58800,58800,58800,58800,0
20250311,184300,254702179550,58800,58800,58800,58800,0
20250311,184200,254702179550,58800,58800,58800,58800,0
20250311,184100,254702179550,58800,58800,58800,58800,0
20250311,184000,254702179550,58800,58800,58800,58800,0
20250311,183900,254702179550,58800,58800,58800,58800,0
20250311,183800,254702179550,58800,58800,58800,58800,0
20250311,183700,254702179550,58800,58800,58800,58800,0
20250311,183600,254702179550,58800,58800,58800,58800,0
20250311,183500,254702179550,58800,58800,58800,58800,0
20250311,183400,254702179550,58800,58800,58800,58800,0
20250311,183300,254702179550,58800,58800,58800,58800,72374
20250311,183200,254702179550,58800,58800,58800,58800,0
20250311,183100,254702179550,58800,58800,58800,58800,0
20250311,183000,254702179550,58800,58800,58800,58800,0
20250311,182900,254702179550,58800,58800,58800,58800,0
20250311,182800,254702179550,58800,58800,58800,58800,0
20250311,182700,254702179550,58800,58800,58800,58800,0
20250311,182600,254702179550,58800,58800,58800,58800,0
20250311,182500,254702179550,58800,58800,58800,58800,0
20250311,182400,254702179550,58800,58800,58800,58800,0
20250311,182300,254702179550,58800,58800,58800,58800,0
20250311,182200,254702179550,58800,58800,58800,58800,0
20250311,182100,254702179550,58800,58800,58800,58800,0
20250311,182000,254702179550,58800,58800,58800,58800,0
20250311,181900,254702179550,58800,58800,58800,58800,0
20250311,181800,254702179550,58800,58800,58800,58800,0
20250311,181700,254702179550,58800,58800,58800,58800,0
20250311,181600,254702179550,58800,58800,58800,58800,0
20250311,181500,254702179550,58800,58800,58800,58800,0
20250311,181400,254702179550,58800,58800,58800,58800,0
20250311,181300,254702179550,58800,58800,58800,58800,0
20250311,181200,254702179550,58800,58800,58800,58800,0
20250311,181100,254702179550,58800,58800,58800,58800,0
20250311,181000,254702179550,58800,58800,58800,58800,0
20250311,180900,254702179550,58800,58800,58800,58800,0
20250311,180800,254702179550,58800,58800,58800,58800,0
20250311,180700,254702179550,58800,58800,58800,58800,0
20250311,180600,254702179550,58800,58800,58800,58800,0
20250311,180500,254702179550,58800,58800,58800,58800,0
20250311,180400,254702179550,58800,58800,58800,58800,0
20250311,180300,254702179550,58800,58800,58800,58800,72374
20250311,180200,254702179550,58800,58800,58800,58800,0
20250311,180100,254702179550,58800,58800,58800,58800,0
20250311,180000,254702179550,58800,58800,58800,58800,0
20250311,175900,254702179550,58800,58800,58800,58800,0
20250311,175800,254702179550,58800,58800,58800,58800,0
20250311,175700,254702179550,58800,58800,58800,58800,0
20250311,175600,254702179550,58800,58800,58800,58800,0
20250311,175500,254702179550,58800,58800,58800,58800,0
20250311,175400,254702179550,58800,58800,58800,58800,0
20250311,175300,254702179550,58800,58800,58800,58800,0
20250311,175200,254702179550,58800,58800,58800,58800,0
20250311,175100,254702179550,58800,58800,58800,58800,0
20250311,175000,254702179550,58800,58800,58800,58800,0
20250311,174900,254702179550,58800,58800,58800,58800,0
20250311,174800,254702179550,58800,58800,58800,58800,0
20250311,174700,254702179550,58800,58800,58800,58800,0
20250311,174600,254702179550,58800,58800,58800,58800,0
20250311,174500,254702179550,58800,58800,58800,58800,0
20250311,174400,254702179550,58800,58800,58800,58800,0
20250311,174300,254702179550,58800,58800,58800,58800,0
20250311,174200,254702179550,58800,58800,58800,58800,0
20250311,174100,254702179550,58800,58800,58800,58800,0
20250311,174000,254702179550,58800,58800,58800,58800,0
20250311,173900,254702179550,58800,58800,58800,58800,0
20250311,173800,254702179550,58800,58800,58800,58800,0
20250311,173700,254702179550,58800,58800,58800,58800,0
20250311,173600,254702179550,58800,58800,58800,58800,0
20250311,173500,254702179550,58800,58800,58800,58800,0
20250311,173400,254702179550,58800,58800,58800,58800,0
20250311,173300,254702179550,58800,58800,58800,58800,72374
20250311,173200,254702179550,58800,58800,58800,58800,0
20250311,173100,254702179550,58800,58800,58800,58800,0
20250311,173000,254702179550,58800,58800,58800,58800,0
20250311,172900,254702179550,58800,58800,58800,58800,0
20250311,172800,254702179550,58800,58800,58800,58800,0
20250311,172700,254702179550,58800,58800,58800,58800,0
20250311,172600,254702179550,58800,58800,58800,58800,0
20250311,172500,254702179550,58800,58800,58800,58800,0
20250311,172400,254702179550,58800,58800,58800,58800,0
20250311,172300,254702179550,58800,58800,58800,58800,0
20250311,172200,254702179550,58800,58800,58800,58800,0
20250311,172100,254702179550,58800,58800,58800,58800,0
20250311,172000,254702179550,58800,58800,58800,58800,0
20250311,171900,254702179550,58800,58800,58800,58800,0
20250311,171800,254702179550,58800,58800,58800,58800,0
20250311,171700,254702179550,58800,58800,58800,58800,0
20250311,171600,254702179550,58800,58800,58800,58800,0
20250311,171500,254702179550,58800,58800,58800,58800,0
20250311,171400,254702179550,58800,58800,58800,58800,0
20250311,171300,254702179550,58800,58800,58800,58800,0
20250311,171200,254702179550,58800,58800,58800,58800,0
20250311,171100,254702179550,58800,58800,58800,58800,0
20250311,171000,254702179550,58800,58800,58800,58800,0
20250311,170900,254702179550,58800,58800,58800,58800,0
20250311,170800,254702179550,58800,58800,58800,58800,0
20250311,170700,254702179550,58800,58800,58800,58800,0
20250311,170600,254702179550,58800,58800,58800,58800,0
20250311,170500,254702179550,58800,58800,58800,58800,0
20250311,170400,254702179550,58800,58800,58800,58800,0
20250311,170300,254702179550,58800,58800,58800,58800,72374
20250311,170200,254702179550,58800,58800,58800,58800,0
20250311,170100,254702179550,58800,58800,58800,58800,0
20250311,170000,254702179550,58800,58800,58800,58800,0
20250311,165900,254702179550,58800,58800,58800,58800,0
20250311,165800,254702179550,58800,58800,58800,58800,0
20250311,165700,254702179550,58800,58800,58800,58800,0
20250311,165600,254702179550,58800,58800,58800,58800,0
20250311,165500,254702179550,58800,58800,58800,58800,0
20250311,165400,254702179550,58800,58800,58800,58800,0
20250311,165300,254702179550,58800,58800,58800,58800,0
20250311,165200,254702179550,58800,58800,58800,58800,0
20250311,165100,254702179550,58800,58800,58800,58800,0
20250311,165000,254702179550,58800,58800,58800,58800,0
20250311,164900,254702179550,58800,58800,58800,58800,0
20250311,164800,254702179550,58800,58800,58800,58800,0
20250311,164700,254702179550,58800,58800,58800,58800,0
20250311,164600,254702179550,58800,58800,58800,58800,0
20250311,164500,254702179550,58800,58800,58800,58800,0
20250311,164400,254702179550,58800,58800,58800,58800,0
20250311,164300,254702179550,58800,58800,58800,58800,0
20250311,164200,254702179550,58800,58800,58800,58800,0
20250311,164100,254702179550,58800,58800,58800,58800,0
20250311,164000,254702179550,58800,58800,58800,58800,0
20250311,163900,254702179550,58800,58800,58800,58800,0
20250311,163800,254702179550,58800,58800,58800,58800,0
20250311,163700,254702179550,58800,58800,58800,58800,0
20250311,163600,254702179550,58800,58800,58800,58800,0
20250311,163500,254702179550,58800,58800,58800,58800,0
20250311,163400,254702179550,58800,58800,58800,58800,0
20250311,163300,254702179550,58800,58800,58800,58800,72374
20250311,163200,254702179550,58800,58800,58800,58800,0
20250311,163100,254702179550,58800,58800,58800,58800,0
20250311,163000,254702179550,58800,58800,58800,58800,0
20250311,162900,254702179550,58800,58800,58800,58800,0
20250311,162800,254702179550,58800,58800,58800,58800,0
20250311,162700,254702179550,58800,58800,58800,58800,0
20250311,162600,254702179550,58800,58800,58800,58800,0
20250311,162500,254702179550,58800,58800,58800,58800,0
20250311,162400,254702179550,58800,58800,58800,58800,0
20250311,162300,254702179550,58800,58800,58800,58800,0
20250311,162200,254702179550,58800,58800,58800,58800,0
20250311,162100,254702179550,58800,58800,58800,58800,0
20250311,162000,254702179550,58800,58800,58800,58800,0
20250311,161900,254702179550,58800,58800,58800,58800,0
20250311,161800,254702179550,58800,58800,58800,58800,0
20250311,161700,254702179550,58800,58800,58800,58800,0
20250311,161600,254702179550,58800,58800,58800,58800,0
20250311,161500,254702179550,58800,58800,58800,58800,0
20250311,161400,254702179550,58800,58800,58800,58800,0
20250311,161300,254702179550,58800,58800,58800,58800,0
20250311,161200,254702179550,58800,58800,58800,58800,0
20250311,161100,254702179550,58800,58800,58800,58800,0
20250311,161000,254702179550,58800,58800,58800,58800,0
20250311,160900,254702179550,58800,58800,58800,58800,0
20250311,160800,254702179550,58800,58800,58800,58800,0
20250311,160700,254702179550,58800,58800,58800,58800,0
20250311,160600,254702179550,58800,58800,58800,58800,0
20250311,160500,254702179550,58800,58800,58800,58800,0
20250311,160400,254702179550,58800,58800,58800,58800,0
20250311,160300,254702179550,58800,58800,58800,58800,72374
20250311,160200,254702179550,58800,58800,58800,58800,0
20250311,160100,254702179550,58800,58800,58800,58800,0
20250311,160000,254702179550,58800,58800,58800,58800,0
20250311,155900,254702179550,58800,58800,58800,58800,0
20250311,155800,254702179550,58800,58800,58800,58800,0
20250311,155700,254702179550,58800,58800,58800,58800,0
20250311,155600,254702179550,58800,58800,58800,58800,0
20250311,155500,254702179550,58800,58800,58800,58800,0
20250311,155400,254702179550,58800,58800,58800,58800,0
20250311,155300,254702179550,58800,58800,58800,58800,0
20250311,155200,254702179550,58800,58800,58800,58800,0
20250311,155100,254702179550,58800,58800,58800,58800,0
20250311,155000,254702179550,58800,58800,58800,58800,0
20250311,154900,254702179550,58800,58800,58800,58800,0
20250311,154800,254702179550,58800,58800,58800,58800,0
20250311,154700,254702179550,58800,58800,58800,58800,0
20250311,154600,254702179550,58800,58800,58800,58800,0
20250311,154500,254702179550,58800,58800,58800,58800,0
20250311,154400,254702179550,58800,58800,58800,58800,0
20250311,154300,254702179550,58800,58800,58800,58800,0
20250311,154200,254702179550,58800,58800,58800,58800,0
20250311,154100,254702179550,58800,58800,58800,58800,0
20250311,154000,254702179550,58800,58800,58800,58800,0
20250311,153900,254702179550,58800,58800,58800,58800,0
20250311,153800,254702179550,58800,58800,58800,58800,0
20250311,153700,254702179550,58800,58800,58800,58800,0
20250311,153600,254702179550,58800,58800,58800,58800,0
20250311,153500,254702179550,58800,58800,58800,58800,0
20250311,153400,254702179550,58800,58800,58800,58800,0
20250311,153300,254702179550,58800,58800,58800,58800,72374
20250311,153200,254702179550,58800,58800,58800,58800,0
20250311,153100,254702179550,58800,58800,58800,58800,0
20250311,153000,254702179550,58800,58800,58800,58800,72374
20250311,152900,250446588350,58900,58900,58900,58900,0
20250311,152800,250446588350,58900,58900,58900,58900,0
20250311,152700,250446588350,58900,58900,58900,58900,0
20250311,152600,250446588350,58900,58900,58900,58900,0
20250311,152500,250446588350,58900,58900,58900,58900,0
20250311,152400,250446588350,58900,58900,58900,58900,0
20250311,152300,250446588350,58900,58900,58900,58900,0
20250311,152200,250446588350,58900,58900,58900,58900,0
20250311,152100,250446588350,58900,58900,58900,58900,0
20250311,152000,250446588350,58900,58900,58900,58900,0
20250311,151900,250446588350,58900,58900,59000,58800,19919
20250311,151800,249273490400,58900,58900,59100,58800,10152
20250311,151700,248675212100,58900,59200,59200,58800,24299
20250311,151600,247241937900,59100,59200,59300,59100,5629
20250311,151500,246908937950,59300,59200,59300,59200,7011
20250311,151400,246493780800,59200,59100,59300,59100,10969
20250311,151300,245844855500,59100,59300,59400,59100,25068
20250311,151200,244359963150,59400,59400,59500,59300,4782
20250311,151100,244076206900,59400,59400,59500,59300,7002
20250311,151000,243660251300,59500,59500,59600,59400,3908
20250311,150900,243427798750,59500,59400,59600,59300,6812
20250311,150800,243022935600,59400,59400,59500,59300,4527
20250311,150700,242753971950,59400,59300,59550,59300,8996
20250311,150600,242219888800,59300,59400,59600,59300,30686
20250311,150500,240397348800,59400,59700,59800,59400,23749
20250311,150400,238982665100,59750,59700,59800,59700,2321
20250311,150300,238843965700,59700,59700,59900,59700,3347
20250311,150200,238643782900,59700,59800,59900,59700,2312
20250311,150100,238505565350,59800,59900,59900,59700,2538
20250311,150000,238353811950,59800,59800,60000,59700,2332
20250311,145900,238214216850,59800,59700,59900,59700,5382
20250311,145800,237892405750,59800,59700,59900,59600,9894
20250311,145700,237301543550,59800,59800,59900,59700,7269
20250311,145600,236866802100,59800,60000,60100,59800,10380
20250311,145500,236245152000,60100,60100,60100,60000,4905
20250311,145400,235950761900,60000,60100,60100,60000,1654
20250311,145300,235851422400,60100,60000,60100,60000,2717
20250311,145200,235688221850,60000,60100,60100,60000,2787
20250311,145100,235520922050,60100,60000,60200,60000,1637
20250311,145000,235422576550,60000,60100,60200,60000,1825
20250311,144900,235312873650,60200,60000,60200,60000,5137
20250311,144800,235004110550,60000,60200,60200,60000,4315
20250311,144700,234744973400,60100,60100,60200,60100,3497
20250311,144600,234534717000,60100,60300,60300,60100,2148
20250311,144500,234405368700,60300,60100,60300,60100,1578
20250311,144400,234310292900,60200,60200,60300,60100,1292
20250311,144300,234232485200,60200,60200,60300,60100,4156
20250311,144200,233982283250,60300,60200,60300,60100,2041
20250311,144100,233859341450,60200,60200,60300,60200,1470
20250311,144000,233770770600,60200,60200,60300,60200,1222
20250311,143900,233697148900,60200,60200,60300,60100,1754
20250311,143800,233591471300,60300,60100,60300,60100,3130
20250311,143700,233402965100,60200,60100,60200,60000,2711
20250311,143600,233239954450,60200,60100,60200,60100,1491
20250311,143500,233150261550,60100,60100,60200,60100,992
20250311,143400,233090602100,60100,60100,60200,60100,2418
20250311,143300,232945203250,60100,60300,60400,60100,5814
20250311,143200,232594951850,60400,60300,60400,60300,1507
20250311,143100,232504001850,60300,60350,60400,60300,1750
20250311,143000,232398369200,60300,60200,60400,60200,3138
20250311,142900,232209151000,60300,60200,60300,60200,1011
20250311,142800,232148232150,60200,60100,60300,60100,1857
20250311,142700,232036448150,60100,60300,60300,60100,2373
20250311,142600,231893606850,60200,60300,60400,60200,1849
20250311,142500,231782206550,60300,60200,60300,60200,2336
20250311,142400,231641491650,60200,60200,60300,60200,1516
20250311,142300,231550136450,60300,60300,60300,60200,1527
20250311,142200,231458128950,60300,60200,60300,60200,1266
20250311,142100,231381842900,60100,60100,60300,60100,2802
20250311,142000,231213279850,60200,60100,60200,60100,1800
20250311,141900,231104953050,60100,60200,60200,60100,2710
20250311,141800,230942008650,60100,60100,60200,60000,1902
20250311,141700,230827774850,60100,60100,60200,60000,1991
20250311,141600,230708065200,60100,60100,60200,59900,1757
20250311,141500,230602551400,60000,59950,60100,59900,2338
20250311,141400,230462365200,59900,59900,60100,59900,1626
20250311,141300,230364800000,59900,59900,60100,59900,1951
20250311,141200,230247811350,60000,59900,60000,59900,1554
20250311,141100,230154646150,60000,59900,60000,59900,1981
20250311,141000,230035905950,59900,59900,60000,59900,3234
20250311,140900,229842135750,59900,60000,60100,59900,1135
20250311,140800,229774063350,59900,60000,60100,59900,1746
20250311,140700,229669264250,60000,60000,60200,60000,2109
20250311,140600,229542623250,60000,59900,60200,59900,1802
20250311,140500,229434355450,59900,59900,60100,59900,1135
20250311,140400,229366262650,60000,59900,60000,59900,945
20250311,140300,229309613550,59900,59900,60100,59900,834
20250311,140200,229259568650,60000,59900,60000,59800,5920
20250311,140100,228904970650,59900,59900,60000,59900,1232
20250311,140000,228831140550,60000,59800,60100,59800,4147
20250311,135900,228582582600,59900,60000,60100,59800,11841
20250311,135800,227873019800,60000,60000,60100,60000,1675
20250311,135700,227772430600,60000,60200,60200,60000,1649
20250311,135600,227673347150,60100,60200,60300,60100,1896
20250311,135500,227559313650,60200,60100,60200,60100,1000
20250311,135400,227499167350,60100,60100,60200,60100,2050
20250311,135300,227375901700,60200,60300,60400,60100,6541
20250311,135200,226981811400,60300,60300,60400,60300,1025
20250311,135100,226919954250,60300,60300,60400,60300,1521
20250311,135000,226828159450,60300,60500,60600,60300,4902
20250311,134900,226531774650,60500,60400,60600,60300,11579
20250311,134800,225831579350,60400,60300,60400,60300,2027
20250311,134700,225709249150,60300,60400,60500,60300,2063
20250311,134600,225584636550,60400,60400,60500,60400,5113
20250311,134500,225275754350,60400,60400,60500,60400,1544
20250311,134400,225182438950,60500,60400,60500,60400,1580
20250311,134300,225086935450,60400,60300,60500,60300,4177
20250311,134200,224834521600,60300,60000,60300,60000,4238
20250311,134100,224579253000,60000,60100,60200,60000,2639
20250311,134000,224420624200,60200,60100,60200,60100,1358
20250311,133900,224338957100,60200,60000,60200,59900,2658
20250311,133800,224179519100,59900,60000,60100,59900,1888
20250311,133700,224066269300,60100,60000,60100,59950,1325
20250311,133600,223986705300,60000,59900,60100,59800,4136
20250311,133500,223738952350,59900,60000,60100,59900,6703
20250311,133400,223337112800,60000,60100,60200,59900,14399
20250311,133300,222472997400,60100,60300,60500,60100,7066
20250311,133200,222046849950,60400,60100,60400,60100,3921
20250311,133100,221810666950,60100,60150,60200,60100,2287
20250311,133000,221673118950,60150,60100,60300,60100,880
20250311,132900,221620160150,60100,60100,60200,60100,3625
20250311,132800,221402050650,60100,60200,60200,60100,2619
20250311,132700,221244608450,60200,60100,60200,60100,1721
20250311,132600,221141113250,60100,60100,60200,60100,1267
20250311,132500,221064935750,60100,60200,60200,60000,1873
20250311,132400,220952291850,60200,60100,60200,60100,3701
20250311,132300,220729780750,60100,60200,60200,60100,948
20250311,132200,220672760700,60200,60000,60300,60000,2475
20250311,132100,220523856900,60200,60100,60200,60000,3650
20250311,132000,220304479800,60100,60000,60100,60000,3935
20250311,131900,220068226900,60000,60100,60200,60000,2888
20250311,131800,219894703400,60100,60200,60300,60100,3160
20250311,131700,219704490400,60300,60000,60300,60000,3559
20250311,131600,219490481800,60000,60100,60300,60000,4962
20250311,131500,219192158400,60200,60200,60300,60100,2994
20250311,131400,219012037400,60300,60300,60300,60200,2835
20250311,131300,218841216350,60300,60400,60400,60300,4837
20250311,131200,218549502250,60400,60200,60400,60200,6081
20250311,131100,218182890250,60200,60300,60300,60200,999
20250311,131000,218122699950,60200,60150,60300,60100,3229
20250311,130900,217928273250,60100,60100,60300,60000,4480
20250311,130800,217658915600,60100,59950,60100,59900,5607
20250311,130700,217322871150,59950,59900,60000,59900,2534
20250311,130600,217171035450,60000,60100,60200,59900,6426
20250311,130500,216785165500,60200,60200,60200,60100,1958
20250311,130400,216667354950,60200,59900,60200,59800,8501
20250311,130300,216157052150,59900,59700,60000,59700,6906
20250311,130200,215743486150,59700,59900,59900,59700,5420
20250311,130100,215419551350,59900,60000,60000,59800,5233
20250311,130000,215106187750,59950,59700,60000,59700,6832
20250311,125900,214697650200,59800,59750,59900,59600,5914
20250311,125800,214344276700,59700,59700,59900,59600,19629
20250311,125700,213172387900,59800,60300,60350,59800,27356
20250311,125600,211531279400,60300,60200,60400,60100,5847
20250311,125500,211178787200,60200,60100,60300,60100,6139
20250311,125400,210809320350,60200,60100,60200,60100,5830
20250311,125300,210458870300,60100,60100,60300,60100,10244
20250311,125200,209842259500,60100,60200,60300,60100,9663
20250311,125100,209260652550,60200,60250,60300,60100,12106
20250311,125000,208531916050,60200,60300,60400,60200,9137
20250311,124900,207980724400,60300,60300,60500,60300,7699
20250311,124800,207516004500,60300,60300,60400,60300,6208
20250311,124700,207141640000,60400,60300,60600,60300,14899
20250311,124600,206241961250,60400,60700,60700,60200,25713
20250311,124500,204687968050,60700,60700,60800,60600,5256
20250311,124400,204368963800,60700,60750,60800,60700,3242
20250311,124300,204172118550,60800,60700,60800,60600,3237
20250311,124200,203975485500,60700,60700,60800,60600,9783
20250311,124100,203382130750,60700,60900,61000,60700,17857
20250311,124000,202296167150,60900,61050,61100,60900,3629
20250311,123900,202074936400,61050,61000,61100,61000,989
20250311,123800,202014588350,61000,61100,61200,61000,3813
20250311,123700,201781867450,61100,61200,61200,61100,669
20250311,123600,201740978600,61200,61100,61200,61000,1728
20250311,123500,201635369450,61100,61100,61100,61000,1490
20250311,123400,201544446150,61000,61000,61100,60800,10123
20250311,123300,200927940150,61000,61000,61100,61000,9506
20250311,123200,200348053650,61000,61100,61200,61000,5501
20250311,123100,200012148350,61200,61200,61300,61100,3890
20250311,123000,199774059450,61200,61200,61300,61200,1517
20250311,122900,199681201650,61200,61200,61300,61200,1324
20250311,122800,199600164850,61300,61200,61300,61100,2850
20250311,122700,199425814000,61200,61100,61300,61100,4453
20250311,122600,199153389000,61200,61100,61200,61100,1340
20250311,122500,199071466200,61100,61100,61200,61100,2939
20250311,122400,198891871600,61100,61100,61200,61100,1119
20250311,122300,198823451200,61100,61100,61200,61100,2812
20250311,122200,198651465500,61200,61100,61200,61100,3066
20250311,122100,198464115400,61100,61150,61200,61100,2250
20250311,122000,198326630150,61200,61200,61300,61100,3553
20250311,121900,198109396350,61200,61200,61300,61200,1900
20250311,121800,197993106100,61200,61200,61400,61200,3532
20250311,121700,197776658900,61300,61300,61400,61200,1133
20250311,121600,197707244200,61400,61300,61400,61200,1017
20250311,121500,197644922400,61300,61300,61400,61300,3368
20250311,121400,197438443600,61400,61300,61400,61200,1935
20250311,121300,197319933500,61200,61200,61400,61200,3276
20250311,121200,197119330500,61200,61300,61400,61200,1231
20250311,121100,197043870100,61300,61300,61400,61300,1293
20250311,121000,196964593700,61300,61400,61400,61300,1366
20250311,120900,196880827900,61300,61300,61400,61300,2079
20250311,120800,196753358500,61300,61200,61400,61200,3579
20250311,120700,196534089400,61200,61200,61250,61100,4789
20250311,120600,196241189600,61200,61300,61400,61200,5137
20250311,120500,195926575550,61400,61400,61400,61300,2682
20250311,120400,195762143650,61300,61500,61500,61300,2137
20250311,120300,195630944950,61400,61400,61500,61400,3046
20250311,120200,195443855250,61500,61400,61500,61400,2536
20250311,120100,195288060250,61500,61500,61600,61400,3200
20250311,120000,195091248750,61600,61600,61600,61500,959
20250311,115900,195032245950,61600,61600,61700,61500,1895
20250311,115800,194915593350,61700,61600,61700,61500,2041
20250311,115700,194789853450,61600,61500,61700,61500,2314
20250311,115600,194647299000,61600,61600,61600,61500,1649
20250311,115500,194545867250,61500,61600,61600,61500,1178
20250311,115400,194473354750,61600,61500,61600,61500,1864
20250311,115300,194358600850,61500,61400,61600,61400,1158
20250311,115200,194287359550,61400,61300,61500,61300,3143
20250311,115100,194094401600,61300,61200,61400,61200,1516
20250311,115000,194001498400,61300,61600,61700,61300,5617
20250311,114900,193656337300,61700,61500,61800,61500,2328
20250311,114800,193512756400,61500,61300,61600,61300,4789
20250311,114700,193218332200,61300,61400,61500,61200,5038
20250311,114600,192909400000,61400,61500,61500,61400,3634
20250311,114500,192686222000,61600,61500,61600,61500,1756
20250311,114400,192578190600,61500,61400,61600,61400,4531
20250311,114300,192299566200,61400,61500,61600,61400,6437
20250311,114200,191903999350,61500,61600,61650,61500,3286
20250311,114100,191701743050,61600,61600,61700,61600,1702
20250311,114000,191596861750,61600,61800,61800,61600,2061
20250311,113900,191469668750,61800,61700,61800,61700,1550
20250311,113800,191374019050,61700,61900,61900,61700,1551
20250311,113700,191278169900,61900,61800,61900,61800,1295
20250311,113600,191198118100,61900,61900,62000,61800,1628
20250311,113500,191097394550,61900,61800,62000,61800,1409
20250311,113400,191010218900,61800,61900,62000,61800,1182
20250311,113300,190937092200,61900,61900,62000,61800,2089
20250311,113200,190807762400,61900,61900,62000,61900,2147
20250311,113100,190674781850,62000,62000,62100,61900,1636
20250311,113000,190573376650,62000,62000,62100,61900,3689
20250311,112900,190344595050,62000,61900,62100,61900,5228
20250311,112800,190020505700,62000,61800,62000,61800,4311
20250311,112700,189753652050,61800,61700,61900,61700,1666
20250311,112600,189650700050,61800,61700,61800,61700,742
20250311,112500,189604885050,61700,61800,61900,61700,1608
20250311,112400,189505508550,61800,61600,61900,61600,2727
20250311,112300,189337268900,61600,61600,61700,61500,4356
20250311,112200,189068926150,61600,61600,61700,61600,1840
20250311,112100,188955536900,61600,61600,61700,61600,1116
20250311,112000,188886773000,61600,61600,61650,61600,884
20250311,111900,188832314550,61600,61700,61800,61600,2579
20250311,111800,188673314500,61800,61800,61900,61700,3114
20250311,111700,188480978800,61800,61900,61900,61800,2005
20250311,111600,188357032700,61900,61900,62000,61800,2682
20250311,111500,188191070500,61900,61900,62000,61900,3944
20250311,111400,187946914200,61900,61900,62000,61900,1497
20250311,111300,187854207200,61900,61900,62000,61800,1706
20250311,111200,187748641050,61900,61900,61900,61800,1266
20250311,111100,187670334150,61900,61800,62000,61800,2106
20250311,111000,187540085050,61850,61900,62000,61800,3919
20250311,110900,187297593550,61900,61800,61900,61700,3091
20250311,110800,187106621550,61800,61800,61800,61600,1924
20250311,110700,186987809600,61800,61700,61800,61600,1986
20250311,110600,186865316600,61700,61400,61700,61400,3105
20250311,110500,186674319100,61500,61400,61500,61300,3344
20250311,110400,186468930700,61400,61300,61400,61300,3186
20250311,110300,186273475300,61300,61300,61500,61300,7672
20250311,110200,185802784200,61400,61700,61800,61300,13941
20250311,110100,184945506100,61700,61800,61900,61700,1310
20250311,110000,184864612000,61900,61600,61900,61600,2013
20250311,105900,184740408000,61700,61700,61800,61600,3703
20250311,105800,184511940000,61700,61800,61800,61700,2465
20250311,105700,184359795800,61800,61800,61900,61800,2451
20250311,105600,184208245800,61800,61800,62000,61800,1387
20250311,105500,184122504350,61800,61800,62000,61800,3407
20250311,105400,183911800050,61900,61900,62000,61900,1865
20250311,105300,183796313850,61900,61900,62000,61800,2202
20250311,105200,183660000250,61900,61900,61900,61800,3387
20250311,105100,183450545000,61900,62000,62000,61900,3209
20250311,105000,183251870350,62000,61900,62000,61800,2002
20250311,104900,183127903100,61900,61800,62000,61800,6070
20250311,104800,182752412700,61800,62000,62000,61700,8644
20250311,104700,182217592400,62000,62100,62200,62000,6355
20250311,104600,181823326000,62100,62200,62300,62100,4686
20250311,104500,181531758250,62200,62200,62300,62200,2613
20250311,104400,181369148600,62200,62300,62400,62200,1362
20250311,104300,181284352300,62300,62100,62300,62100,4012
20250311,104200,181034632550,62200,62300,62400,62100,9747
20250311,104100,180427417000,62300,61900,62400,61900,7828
20250311,104000,179940691650,61900,61800,62000,61800,4099
20250311,103900,179687149700,61800,61700,62000,61700,6956
20250311,103800,179257317700,61800,62000,62000,61800,14598
20250311,103700,178354556350,62000,62000,62200,61900,5132
20250311,103600,178036193400,62000,62100,62200,62000,5884
20250311,103500,177670814100,62200,62300,62400,62100,5535
20250311,103400,177325964850,62400,62000,62400,62000,8912
20250311,103300,176771540700,62000,62300,62400,62000,7983
20250311,103200,176275061450,62400,62500,62600,62300,29415
20250311,103100,174437400750,62500,62100,62500,62100,34413
20250311,103000,172291111750,62200,62000,62200,61900,5547
20250311,102900,171946704850,62000,62000,62100,61900,6727
20250311,102800,171529679800,62000,62100,62200,61900,13545
20250311,102700,170689216900,62100,62200,62200,62100,5793
20250311,102600,170329164300,62200,62100,62200,62000,9103
20250311,102500,169763652400,62100,61850,62100,61800,13568
20250311,102400,168922924950,61800,61900,62000,61800,10548
20250311,102300,168269710450,61900,61700,61900,61650,10506
20250311,102200,167620426200,61650,61800,62000,61600,16706
20250311,102100,166587598600,61800,61600,61900,61600,11571
20250311,102000,165873143000,61600,61400,61700,61400,11007
20250311,101900,165195115000,61500,61600,61700,61400,5699
20250311,101800,164844516900,61600,61600,61600,61500,6068
20250311,101700,164470942000,61600,61500,61700,61500,7867
20250311,101600,163986695700,61600,61500,61600,61400,4869
20250311,101500,163687310800,61500,61400,61500,61400,6249
20250311,101400,163303366000,61400,61500,61600,61400,14818
20250311,101300,162391266650,61600,61400,61600,61300,23356
20250311,101200,160954562500,61400,61200,61500,61200,12898
20250311,101100,160163089300,61300,60900,61300,60900,8918
20250311,101000,159617784450,60900,60900,61000,60800,6302
20250311,100900,159234237150,61000,61000,61100,60900,3606
20250311,100800,159014377900,61000,61000,61100,60800,5963
20250311,100700,158651114800,61000,61100,61200,61000,3792
20250311,100600,158419578800,61100,61100,61200,61100,1872
20250311,100500,158305126100,61200,61100,61200,61000,4266
20250311,100400,158044562600,61100,61100,61300,61000,5602
20250311,100300,157701892300,61100,60800,61200,60700,20258
20250311,100200,156468917800,60800,61100,61200,60800,11395
20250311,100100,155773988950,61200,61300,61400,61100,12139
20250311,100000,155030238350,61300,61200,61400,61200,8087
20250311,095900,154534680300,61200,60900,61300,60900,12533
20250311,095800,153769161700,60900,61100,61200,60800,17629
20250311,095700,152695032150,61100,61100,61200,60900,14202
20250311,095600,151828105900,61200,61300,61300,61000,21509
20250311,095500,150513841750,61300,61300,61400,61200,8887
20250311,095400,149969524550,61300,61400,61500,61300,11063
20250311,095300,149290882750,61400,61400,61600,61300,12148
20250311,095200,148544569650,61400,61200,61500,61200,12957
20250311,095100,147749212400,61200,61200,61400,61100,21465
20250311,095000,146436114450,61200,61500,61500,61100,37031
20250311,094900,144166550500,61500,61500,61800,61400,24027
20250311,094800,142687375250,61500,61900,62000,61500,42227
20250311,094700,140080968050,62000,62200,62300,61700,42499
20250311,094600,137445858350,62300,62400,62500,62300,9006
20250311,094500,136884386100,62400,62400,62600,62400,4621
20250311,094400,136595686700,62400,62400,62600,62400,5134
20250311,094300,136274829700,62500,62500,62600,62200,15877
20250311,094200,135284211200,62500,62650,62700,62500,5950
20250311,094100,134912021900,62650,62900,62900,62600,13395
20250311,094000,134071971600,62900,63000,63100,62700,18493
20250311,093900,132907434650,63000,62600,63100,62500,25300
20250311,093800,131316700850,62600,62700,62800,62500,14147
20250311,093700,130430113050,62700,62900,62900,62700,11325
20250311,093600,129718736000,62900,62100,62900,62100,31408
20250311,093500,127756309450,62100,62400,62500,62100,31699
20250311,093400,125782687250,62400,62500,62700,62400,11587
20250311,093300,125058002000,62600,62600,62700,62500,7305
20250311,093200,124601021600,62700,63000,63000,62500,19778
20250311,093100,123359710200,63000,62700,63000,62600,10991
20250311,093000,122669415100,62700,62950,63000,62600,12149
20250311,092900,121906706100,63000,62600,63000,62600,18616
20250311,092800,120736855400,62600,62600,62700,62300,14294
20250311,092700,119843651750,62600,62800,63000,62200,46969
20250311,092600,116908249850,62800,63000,63100,62700,16743
20250311,092500,115855511150,63000,62600,63300,62600,25915
20250311,092400,114222257050,62600,63100,63200,62500,33845
20250311,092300,112097327200,63100,63500,63700,63100,32887
20250311,092200,110011128200,63600,63300,63900,63200,73556
20250311,092100,105327829100,63400,63100,63500,63000,31303
20250311,092000,103344781250,63100,63400,63400,62900,20809
20250311,091900,102029257750,63400,63200,63400,62500,39262
20250311,091800,99560187100,63100,62700,63200,62600,44422
20250311,091700,96762272100,62700,63000,63000,62100,96284
20250311,091600,90739973400,63100,63300,63700,63000,45495
20250311,091500,87855299000,63300,63400,63500,63000,49108
20250311,091400,84751340300,63500,64400,64500,63200,83061
20250311,091300,79455853700,64400,64350,64800,64200,93702
20250311,091200,73406565100,64350,63900,64800,63700,150576
20250311,091100,63711591550,63900,64000,64100,63400,70495
20250311,091000,59216384250,64000,64100,64200,63500,85587
20250311,090900,53744561100,64200,62900,64400,62800,200236
20250311,090800,40973623700,62900,62300,62900,62200,51048
20250311,090700,37776171150,62200,63200,63300,62200,86521
20250311,090600,32351879150,63200,62900,63500,62300,152076
20250311,090500,22783143950,63000,61500,63000,61300,161132
20250311,090400,12745842150,61400,60600,61600,60600,67081
20250311,090300,8639778700,60600,60400,60700,60300,32113
20250311,090200,6694752550,60300,59700,60400,59500,28177
20250311,090100,5002996100,59700,59100,59900,59100,26382
20250311,090000,3430443900,59300,59100,59900,59000,57826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193300 254702179550 58800 58800 58800 58800 72374
3 20250311 193200 254702179550 58800 58800 58800 58800 0
4 20250311 193100 254702179550 58800 58800 58800 58800 0
5 20250311 193000 254702179550 58800 58800 58800 58800 0
6 20250311 192900 254702179550 58800 58800 58800 58800 0
7 20250311 192800 254702179550 58800 58800 58800 58800 0
8 20250311 192700 254702179550 58800 58800 58800 58800 0
9 20250311 192600 254702179550 58800 58800 58800 58800 0
10 20250311 192500 254702179550 58800 58800 58800 58800 0
11 20250311 192400 254702179550 58800 58800 58800 58800 0
12 20250311 192300 254702179550 58800 58800 58800 58800 0
13 20250311 192200 254702179550 58800 58800 58800 58800 0
14 20250311 192100 254702179550 58800 58800 58800 58800 0
15 20250311 192000 254702179550 58800 58800 58800 58800 0
16 20250311 191900 254702179550 58800 58800 58800 58800 0
17 20250311 191800 254702179550 58800 58800 58800 58800 0
18 20250311 191700 254702179550 58800 58800 58800 58800 0
19 20250311 191600 254702179550 58800 58800 58800 58800 0
20 20250311 191500 254702179550 58800 58800 58800 58800 0
21 20250311 191400 254702179550 58800 58800 58800 58800 0
22 20250311 191300 254702179550 58800 58800 58800 58800 0
23 20250311 191200 254702179550 58800 58800 58800 58800 0
24 20250311 191100 254702179550 58800 58800 58800 58800 0
25 20250311 191000 254702179550 58800 58800 58800 58800 0
26 20250311 190900 254702179550 58800 58800 58800 58800 0
27 20250311 190800 254702179550 58800 58800 58800 58800 0
28 20250311 190700 254702179550 58800 58800 58800 58800 0
29 20250311 190600 254702179550 58800 58800 58800 58800 0
30 20250311 190500 254702179550 58800 58800 58800 58800 0
31 20250311 190400 254702179550 58800 58800 58800 58800 0
32 20250311 190300 254702179550 58800 58800 58800 58800 72374
33 20250311 190200 254702179550 58800 58800 58800 58800 0
34 20250311 190100 254702179550 58800 58800 58800 58800 0
35 20250311 190000 254702179550 58800 58800 58800 58800 0
36 20250311 185900 254702179550 58800 58800 58800 58800 0
37 20250311 185800 254702179550 58800 58800 58800 58800 0
38 20250311 185700 254702179550 58800 58800 58800 58800 0
39 20250311 185600 254702179550 58800 58800 58800 58800 0
40 20250311 185500 254702179550 58800 58800 58800 58800 0
41 20250311 185400 254702179550 58800 58800 58800 58800 0
42 20250311 185300 254702179550 58800 58800 58800 58800 0
43 20250311 185200 254702179550 58800 58800 58800 58800 0
44 20250311 185100 254702179550 58800 58800 58800 58800 0
45 20250311 185000 254702179550 58800 58800 58800 58800 0
46 20250311 184900 254702179550 58800 58800 58800 58800 0
47 20250311 184800 254702179550 58800 58800 58800 58800 0
48 20250311 184700 254702179550 58800 58800 58800 58800 0
49 20250311 184600 254702179550 58800 58800 58800 58800 0
50 20250311 184500 254702179550 58800 58800 58800 58800 0
51 20250311 184400 254702179550 58800 58800 58800 58800 0
52 20250311 184300 254702179550 58800 58800 58800 58800 0
53 20250311 184200 254702179550 58800 58800 58800 58800 0
54 20250311 184100 254702179550 58800 58800 58800 58800 0
55 20250311 184000 254702179550 58800 58800 58800 58800 0
56 20250311 183900 254702179550 58800 58800 58800 58800 0
57 20250311 183800 254702179550 58800 58800 58800 58800 0
58 20250311 183700 254702179550 58800 58800 58800 58800 0
59 20250311 183600 254702179550 58800 58800 58800 58800 0
60 20250311 183500 254702179550 58800 58800 58800 58800 0
61 20250311 183400 254702179550 58800 58800 58800 58800 0
62 20250311 183300 254702179550 58800 58800 58800 58800 72374
63 20250311 183200 254702179550 58800 58800 58800 58800 0
64 20250311 183100 254702179550 58800 58800 58800 58800 0
65 20250311 183000 254702179550 58800 58800 58800 58800 0
66 20250311 182900 254702179550 58800 58800 58800 58800 0
67 20250311 182800 254702179550 58800 58800 58800 58800 0
68 20250311 182700 254702179550 58800 58800 58800 58800 0
69 20250311 182600 254702179550 58800 58800 58800 58800 0
70 20250311 182500 254702179550 58800 58800 58800 58800 0
71 20250311 182400 254702179550 58800 58800 58800 58800 0
72 20250311 182300 254702179550 58800 58800 58800 58800 0
73 20250311 182200 254702179550 58800 58800 58800 58800 0
74 20250311 182100 254702179550 58800 58800 58800 58800 0
75 20250311 182000 254702179550 58800 58800 58800 58800 0
76 20250311 181900 254702179550 58800 58800 58800 58800 0
77 20250311 181800 254702179550 58800 58800 58800 58800 0
78 20250311 181700 254702179550 58800 58800 58800 58800 0
79 20250311 181600 254702179550 58800 58800 58800 58800 0
80 20250311 181500 254702179550 58800 58800 58800 58800 0
81 20250311 181400 254702179550 58800 58800 58800 58800 0
82 20250311 181300 254702179550 58800 58800 58800 58800 0
83 20250311 181200 254702179550 58800 58800 58800 58800 0
84 20250311 181100 254702179550 58800 58800 58800 58800 0
85 20250311 181000 254702179550 58800 58800 58800 58800 0
86 20250311 180900 254702179550 58800 58800 58800 58800 0
87 20250311 180800 254702179550 58800 58800 58800 58800 0
88 20250311 180700 254702179550 58800 58800 58800 58800 0
89 20250311 180600 254702179550 58800 58800 58800 58800 0
90 20250311 180500 254702179550 58800 58800 58800 58800 0
91 20250311 180400 254702179550 58800 58800 58800 58800 0
92 20250311 180300 254702179550 58800 58800 58800 58800 72374
93 20250311 180200 254702179550 58800 58800 58800 58800 0
94 20250311 180100 254702179550 58800 58800 58800 58800 0
95 20250311 180000 254702179550 58800 58800 58800 58800 0
96 20250311 175900 254702179550 58800 58800 58800 58800 0
97 20250311 175800 254702179550 58800 58800 58800 58800 0
98 20250311 175700 254702179550 58800 58800 58800 58800 0
99 20250311 175600 254702179550 58800 58800 58800 58800 0
100 20250311 175500 254702179550 58800 58800 58800 58800 0
101 20250311 175400 254702179550 58800 58800 58800 58800 0
102 20250311 175300 254702179550 58800 58800 58800 58800 0
103 20250311 175200 254702179550 58800 58800 58800 58800 0
104 20250311 175100 254702179550 58800 58800 58800 58800 0
105 20250311 175000 254702179550 58800 58800 58800 58800 0
106 20250311 174900 254702179550 58800 58800 58800 58800 0
107 20250311 174800 254702179550 58800 58800 58800 58800 0
108 20250311 174700 254702179550 58800 58800 58800 58800 0
109 20250311 174600 254702179550 58800 58800 58800 58800 0
110 20250311 174500 254702179550 58800 58800 58800 58800 0
111 20250311 174400 254702179550 58800 58800 58800 58800 0
112 20250311 174300 254702179550 58800 58800 58800 58800 0
113 20250311 174200 254702179550 58800 58800 58800 58800 0
114 20250311 174100 254702179550 58800 58800 58800 58800 0
115 20250311 174000 254702179550 58800 58800 58800 58800 0
116 20250311 173900 254702179550 58800 58800 58800 58800 0
117 20250311 173800 254702179550 58800 58800 58800 58800 0
118 20250311 173700 254702179550 58800 58800 58800 58800 0
119 20250311 173600 254702179550 58800 58800 58800 58800 0
120 20250311 173500 254702179550 58800 58800 58800 58800 0
121 20250311 173400 254702179550 58800 58800 58800 58800 0
122 20250311 173300 254702179550 58800 58800 58800 58800 72374
123 20250311 173200 254702179550 58800 58800 58800 58800 0
124 20250311 173100 254702179550 58800 58800 58800 58800 0
125 20250311 173000 254702179550 58800 58800 58800 58800 0
126 20250311 172900 254702179550 58800 58800 58800 58800 0
127 20250311 172800 254702179550 58800 58800 58800 58800 0
128 20250311 172700 254702179550 58800 58800 58800 58800 0
129 20250311 172600 254702179550 58800 58800 58800 58800 0
130 20250311 172500 254702179550 58800 58800 58800 58800 0
131 20250311 172400 254702179550 58800 58800 58800 58800 0
132 20250311 172300 254702179550 58800 58800 58800 58800 0
133 20250311 172200 254702179550 58800 58800 58800 58800 0
134 20250311 172100 254702179550 58800 58800 58800 58800 0
135 20250311 172000 254702179550 58800 58800 58800 58800 0
136 20250311 171900 254702179550 58800 58800 58800 58800 0
137 20250311 171800 254702179550 58800 58800 58800 58800 0
138 20250311 171700 254702179550 58800 58800 58800 58800 0
139 20250311 171600 254702179550 58800 58800 58800 58800 0
140 20250311 171500 254702179550 58800 58800 58800 58800 0
141 20250311 171400 254702179550 58800 58800 58800 58800 0
142 20250311 171300 254702179550 58800 58800 58800 58800 0
143 20250311 171200 254702179550 58800 58800 58800 58800 0
144 20250311 171100 254702179550 58800 58800 58800 58800 0
145 20250311 171000 254702179550 58800 58800 58800 58800 0
146 20250311 170900 254702179550 58800 58800 58800 58800 0
147 20250311 170800 254702179550 58800 58800 58800 58800 0
148 20250311 170700 254702179550 58800 58800 58800 58800 0
149 20250311 170600 254702179550 58800 58800 58800 58800 0
150 20250311 170500 254702179550 58800 58800 58800 58800 0
151 20250311 170400 254702179550 58800 58800 58800 58800 0
152 20250311 170300 254702179550 58800 58800 58800 58800 72374
153 20250311 170200 254702179550 58800 58800 58800 58800 0
154 20250311 170100 254702179550 58800 58800 58800 58800 0
155 20250311 170000 254702179550 58800 58800 58800 58800 0
156 20250311 165900 254702179550 58800 58800 58800 58800 0
157 20250311 165800 254702179550 58800 58800 58800 58800 0
158 20250311 165700 254702179550 58800 58800 58800 58800 0
159 20250311 165600 254702179550 58800 58800 58800 58800 0
160 20250311 165500 254702179550 58800 58800 58800 58800 0
161 20250311 165400 254702179550 58800 58800 58800 58800 0
162 20250311 165300 254702179550 58800 58800 58800 58800 0
163 20250311 165200 254702179550 58800 58800 58800 58800 0
164 20250311 165100 254702179550 58800 58800 58800 58800 0
165 20250311 165000 254702179550 58800 58800 58800 58800 0
166 20250311 164900 254702179550 58800 58800 58800 58800 0
167 20250311 164800 254702179550 58800 58800 58800 58800 0
168 20250311 164700 254702179550 58800 58800 58800 58800 0
169 20250311 164600 254702179550 58800 58800 58800 58800 0
170 20250311 164500 254702179550 58800 58800 58800 58800 0
171 20250311 164400 254702179550 58800 58800 58800 58800 0
172 20250311 164300 254702179550 58800 58800 58800 58800 0
173 20250311 164200 254702179550 58800 58800 58800 58800 0
174 20250311 164100 254702179550 58800 58800 58800 58800 0
175 20250311 164000 254702179550 58800 58800 58800 58800 0
176 20250311 163900 254702179550 58800 58800 58800 58800 0
177 20250311 163800 254702179550 58800 58800 58800 58800 0
178 20250311 163700 254702179550 58800 58800 58800 58800 0
179 20250311 163600 254702179550 58800 58800 58800 58800 0
180 20250311 163500 254702179550 58800 58800 58800 58800 0
181 20250311 163400 254702179550 58800 58800 58800 58800 0
182 20250311 163300 254702179550 58800 58800 58800 58800 72374
183 20250311 163200 254702179550 58800 58800 58800 58800 0
184 20250311 163100 254702179550 58800 58800 58800 58800 0
185 20250311 163000 254702179550 58800 58800 58800 58800 0
186 20250311 162900 254702179550 58800 58800 58800 58800 0
187 20250311 162800 254702179550 58800 58800 58800 58800 0
188 20250311 162700 254702179550 58800 58800 58800 58800 0
189 20250311 162600 254702179550 58800 58800 58800 58800 0
190 20250311 162500 254702179550 58800 58800 58800 58800 0
191 20250311 162400 254702179550 58800 58800 58800 58800 0
192 20250311 162300 254702179550 58800 58800 58800 58800 0
193 20250311 162200 254702179550 58800 58800 58800 58800 0
194 20250311 162100 254702179550 58800 58800 58800 58800 0
195 20250311 162000 254702179550 58800 58800 58800 58800 0
196 20250311 161900 254702179550 58800 58800 58800 58800 0
197 20250311 161800 254702179550 58800 58800 58800 58800 0
198 20250311 161700 254702179550 58800 58800 58800 58800 0
199 20250311 161600 254702179550 58800 58800 58800 58800 0
200 20250311 161500 254702179550 58800 58800 58800 58800 0
201 20250311 161400 254702179550 58800 58800 58800 58800 0
202 20250311 161300 254702179550 58800 58800 58800 58800 0
203 20250311 161200 254702179550 58800 58800 58800 58800 0
204 20250311 161100 254702179550 58800 58800 58800 58800 0
205 20250311 161000 254702179550 58800 58800 58800 58800 0
206 20250311 160900 254702179550 58800 58800 58800 58800 0
207 20250311 160800 254702179550 58800 58800 58800 58800 0
208 20250311 160700 254702179550 58800 58800 58800 58800 0
209 20250311 160600 254702179550 58800 58800 58800 58800 0
210 20250311 160500 254702179550 58800 58800 58800 58800 0
211 20250311 160400 254702179550 58800 58800 58800 58800 0
212 20250311 160300 254702179550 58800 58800 58800 58800 72374
213 20250311 160200 254702179550 58800 58800 58800 58800 0
214 20250311 160100 254702179550 58800 58800 58800 58800 0
215 20250311 160000 254702179550 58800 58800 58800 58800 0
216 20250311 155900 254702179550 58800 58800 58800 58800 0
217 20250311 155800 254702179550 58800 58800 58800 58800 0
218 20250311 155700 254702179550 58800 58800 58800 58800 0
219 20250311 155600 254702179550 58800 58800 58800 58800 0
220 20250311 155500 254702179550 58800 58800 58800 58800 0
221 20250311 155400 254702179550 58800 58800 58800 58800 0
222 20250311 155300 254702179550 58800 58800 58800 58800 0
223 20250311 155200 254702179550 58800 58800 58800 58800 0
224 20250311 155100 254702179550 58800 58800 58800 58800 0
225 20250311 155000 254702179550 58800 58800 58800 58800 0
226 20250311 154900 254702179550 58800 58800 58800 58800 0
227 20250311 154800 254702179550 58800 58800 58800 58800 0
228 20250311 154700 254702179550 58800 58800 58800 58800 0
229 20250311 154600 254702179550 58800 58800 58800 58800 0
230 20250311 154500 254702179550 58800 58800 58800 58800 0
231 20250311 154400 254702179550 58800 58800 58800 58800 0
232 20250311 154300 254702179550 58800 58800 58800 58800 0
233 20250311 154200 254702179550 58800 58800 58800 58800 0
234 20250311 154100 254702179550 58800 58800 58800 58800 0
235 20250311 154000 254702179550 58800 58800 58800 58800 0
236 20250311 153900 254702179550 58800 58800 58800 58800 0
237 20250311 153800 254702179550 58800 58800 58800 58800 0
238 20250311 153700 254702179550 58800 58800 58800 58800 0
239 20250311 153600 254702179550 58800 58800 58800 58800 0
240 20250311 153500 254702179550 58800 58800 58800 58800 0
241 20250311 153400 254702179550 58800 58800 58800 58800 0
242 20250311 153300 254702179550 58800 58800 58800 58800 72374
243 20250311 153200 254702179550 58800 58800 58800 58800 0
244 20250311 153100 254702179550 58800 58800 58800 58800 0
245 20250311 153000 254702179550 58800 58800 58800 58800 72374
246 20250311 152900 250446588350 58900 58900 58900 58900 0
247 20250311 152800 250446588350 58900 58900 58900 58900 0
248 20250311 152700 250446588350 58900 58900 58900 58900 0
249 20250311 152600 250446588350 58900 58900 58900 58900 0
250 20250311 152500 250446588350 58900 58900 58900 58900 0
251 20250311 152400 250446588350 58900 58900 58900 58900 0
252 20250311 152300 250446588350 58900 58900 58900 58900 0
253 20250311 152200 250446588350 58900 58900 58900 58900 0
254 20250311 152100 250446588350 58900 58900 58900 58900 0
255 20250311 152000 250446588350 58900 58900 58900 58900 0
256 20250311 151900 250446588350 58900 58900 59000 58800 19919
257 20250311 151800 249273490400 58900 58900 59100 58800 10152
258 20250311 151700 248675212100 58900 59200 59200 58800 24299
259 20250311 151600 247241937900 59100 59200 59300 59100 5629
260 20250311 151500 246908937950 59300 59200 59300 59200 7011
261 20250311 151400 246493780800 59200 59100 59300 59100 10969
262 20250311 151300 245844855500 59100 59300 59400 59100 25068
263 20250311 151200 244359963150 59400 59400 59500 59300 4782
264 20250311 151100 244076206900 59400 59400 59500 59300 7002
265 20250311 151000 243660251300 59500 59500 59600 59400 3908
266 20250311 150900 243427798750 59500 59400 59600 59300 6812
267 20250311 150800 243022935600 59400 59400 59500 59300 4527
268 20250311 150700 242753971950 59400 59300 59550 59300 8996
269 20250311 150600 242219888800 59300 59400 59600 59300 30686
270 20250311 150500 240397348800 59400 59700 59800 59400 23749
271 20250311 150400 238982665100 59750 59700 59800 59700 2321
272 20250311 150300 238843965700 59700 59700 59900 59700 3347
273 20250311 150200 238643782900 59700 59800 59900 59700 2312
274 20250311 150100 238505565350 59800 59900 59900 59700 2538
275 20250311 150000 238353811950 59800 59800 60000 59700 2332
276 20250311 145900 238214216850 59800 59700 59900 59700 5382
277 20250311 145800 237892405750 59800 59700 59900 59600 9894
278 20250311 145700 237301543550 59800 59800 59900 59700 7269
279 20250311 145600 236866802100 59800 60000 60100 59800 10380
280 20250311 145500 236245152000 60100 60100 60100 60000 4905
281 20250311 145400 235950761900 60000 60100 60100 60000 1654
282 20250311 145300 235851422400 60100 60000 60100 60000 2717
283 20250311 145200 235688221850 60000 60100 60100 60000 2787
284 20250311 145100 235520922050 60100 60000 60200 60000 1637
285 20250311 145000 235422576550 60000 60100 60200 60000 1825
286 20250311 144900 235312873650 60200 60000 60200 60000 5137
287 20250311 144800 235004110550 60000 60200 60200 60000 4315
288 20250311 144700 234744973400 60100 60100 60200 60100 3497
289 20250311 144600 234534717000 60100 60300 60300 60100 2148
290 20250311 144500 234405368700 60300 60100 60300 60100 1578
291 20250311 144400 234310292900 60200 60200 60300 60100 1292
292 20250311 144300 234232485200 60200 60200 60300 60100 4156
293 20250311 144200 233982283250 60300 60200 60300 60100 2041
294 20250311 144100 233859341450 60200 60200 60300 60200 1470
295 20250311 144000 233770770600 60200 60200 60300 60200 1222
296 20250311 143900 233697148900 60200 60200 60300 60100 1754
297 20250311 143800 233591471300 60300 60100 60300 60100 3130
298 20250311 143700 233402965100 60200 60100 60200 60000 2711
299 20250311 143600 233239954450 60200 60100 60200 60100 1491
300 20250311 143500 233150261550 60100 60100 60200 60100 992
301 20250311 143400 233090602100 60100 60100 60200 60100 2418
302 20250311 143300 232945203250 60100 60300 60400 60100 5814
303 20250311 143200 232594951850 60400 60300 60400 60300 1507
304 20250311 143100 232504001850 60300 60350 60400 60300 1750
305 20250311 143000 232398369200 60300 60200 60400 60200 3138
306 20250311 142900 232209151000 60300 60200 60300 60200 1011
307 20250311 142800 232148232150 60200 60100 60300 60100 1857
308 20250311 142700 232036448150 60100 60300 60300 60100 2373
309 20250311 142600 231893606850 60200 60300 60400 60200 1849
310 20250311 142500 231782206550 60300 60200 60300 60200 2336
311 20250311 142400 231641491650 60200 60200 60300 60200 1516
312 20250311 142300 231550136450 60300 60300 60300 60200 1527
313 20250311 142200 231458128950 60300 60200 60300 60200 1266
314 20250311 142100 231381842900 60100 60100 60300 60100 2802
315 20250311 142000 231213279850 60200 60100 60200 60100 1800
316 20250311 141900 231104953050 60100 60200 60200 60100 2710
317 20250311 141800 230942008650 60100 60100 60200 60000 1902
318 20250311 141700 230827774850 60100 60100 60200 60000 1991
319 20250311 141600 230708065200 60100 60100 60200 59900 1757
320 20250311 141500 230602551400 60000 59950 60100 59900 2338
321 20250311 141400 230462365200 59900 59900 60100 59900 1626
322 20250311 141300 230364800000 59900 59900 60100 59900 1951
323 20250311 141200 230247811350 60000 59900 60000 59900 1554
324 20250311 141100 230154646150 60000 59900 60000 59900 1981
325 20250311 141000 230035905950 59900 59900 60000 59900 3234
326 20250311 140900 229842135750 59900 60000 60100 59900 1135
327 20250311 140800 229774063350 59900 60000 60100 59900 1746
328 20250311 140700 229669264250 60000 60000 60200 60000 2109
329 20250311 140600 229542623250 60000 59900 60200 59900 1802
330 20250311 140500 229434355450 59900 59900 60100 59900 1135
331 20250311 140400 229366262650 60000 59900 60000 59900 945
332 20250311 140300 229309613550 59900 59900 60100 59900 834
333 20250311 140200 229259568650 60000 59900 60000 59800 5920
334 20250311 140100 228904970650 59900 59900 60000 59900 1232
335 20250311 140000 228831140550 60000 59800 60100 59800 4147
336 20250311 135900 228582582600 59900 60000 60100 59800 11841
337 20250311 135800 227873019800 60000 60000 60100 60000 1675
338 20250311 135700 227772430600 60000 60200 60200 60000 1649
339 20250311 135600 227673347150 60100 60200 60300 60100 1896
340 20250311 135500 227559313650 60200 60100 60200 60100 1000
341 20250311 135400 227499167350 60100 60100 60200 60100 2050
342 20250311 135300 227375901700 60200 60300 60400 60100 6541
343 20250311 135200 226981811400 60300 60300 60400 60300 1025
344 20250311 135100 226919954250 60300 60300 60400 60300 1521
345 20250311 135000 226828159450 60300 60500 60600 60300 4902
346 20250311 134900 226531774650 60500 60400 60600 60300 11579
347 20250311 134800 225831579350 60400 60300 60400 60300 2027
348 20250311 134700 225709249150 60300 60400 60500 60300 2063
349 20250311 134600 225584636550 60400 60400 60500 60400 5113
350 20250311 134500 225275754350 60400 60400 60500 60400 1544
351 20250311 134400 225182438950 60500 60400 60500 60400 1580
352 20250311 134300 225086935450 60400 60300 60500 60300 4177
353 20250311 134200 224834521600 60300 60000 60300 60000 4238
354 20250311 134100 224579253000 60000 60100 60200 60000 2639
355 20250311 134000 224420624200 60200 60100 60200 60100 1358
356 20250311 133900 224338957100 60200 60000 60200 59900 2658
357 20250311 133800 224179519100 59900 60000 60100 59900 1888
358 20250311 133700 224066269300 60100 60000 60100 59950 1325
359 20250311 133600 223986705300 60000 59900 60100 59800 4136
360 20250311 133500 223738952350 59900 60000 60100 59900 6703
361 20250311 133400 223337112800 60000 60100 60200 59900 14399
362 20250311 133300 222472997400 60100 60300 60500 60100 7066
363 20250311 133200 222046849950 60400 60100 60400 60100 3921
364 20250311 133100 221810666950 60100 60150 60200 60100 2287
365 20250311 133000 221673118950 60150 60100 60300 60100 880
366 20250311 132900 221620160150 60100 60100 60200 60100 3625
367 20250311 132800 221402050650 60100 60200 60200 60100 2619
368 20250311 132700 221244608450 60200 60100 60200 60100 1721
369 20250311 132600 221141113250 60100 60100 60200 60100 1267
370 20250311 132500 221064935750 60100 60200 60200 60000 1873
371 20250311 132400 220952291850 60200 60100 60200 60100 3701
372 20250311 132300 220729780750 60100 60200 60200 60100 948
373 20250311 132200 220672760700 60200 60000 60300 60000 2475
374 20250311 132100 220523856900 60200 60100 60200 60000 3650
375 20250311 132000 220304479800 60100 60000 60100 60000 3935
376 20250311 131900 220068226900 60000 60100 60200 60000 2888
377 20250311 131800 219894703400 60100 60200 60300 60100 3160
378 20250311 131700 219704490400 60300 60000 60300 60000 3559
379 20250311 131600 219490481800 60000 60100 60300 60000 4962
380 20250311 131500 219192158400 60200 60200 60300 60100 2994
381 20250311 131400 219012037400 60300 60300 60300 60200 2835
382 20250311 131300 218841216350 60300 60400 60400 60300 4837
383 20250311 131200 218549502250 60400 60200 60400 60200 6081
384 20250311 131100 218182890250 60200 60300 60300 60200 999
385 20250311 131000 218122699950 60200 60150 60300 60100 3229
386 20250311 130900 217928273250 60100 60100 60300 60000 4480
387 20250311 130800 217658915600 60100 59950 60100 59900 5607
388 20250311 130700 217322871150 59950 59900 60000 59900 2534
389 20250311 130600 217171035450 60000 60100 60200 59900 6426
390 20250311 130500 216785165500 60200 60200 60200 60100 1958
391 20250311 130400 216667354950 60200 59900 60200 59800 8501
392 20250311 130300 216157052150 59900 59700 60000 59700 6906
393 20250311 130200 215743486150 59700 59900 59900 59700 5420
394 20250311 130100 215419551350 59900 60000 60000 59800 5233
395 20250311 130000 215106187750 59950 59700 60000 59700 6832
396 20250311 125900 214697650200 59800 59750 59900 59600 5914
397 20250311 125800 214344276700 59700 59700 59900 59600 19629
398 20250311 125700 213172387900 59800 60300 60350 59800 27356
399 20250311 125600 211531279400 60300 60200 60400 60100 5847
400 20250311 125500 211178787200 60200 60100 60300 60100 6139
401 20250311 125400 210809320350 60200 60100 60200 60100 5830
402 20250311 125300 210458870300 60100 60100 60300 60100 10244
403 20250311 125200 209842259500 60100 60200 60300 60100 9663
404 20250311 125100 209260652550 60200 60250 60300 60100 12106
405 20250311 125000 208531916050 60200 60300 60400 60200 9137
406 20250311 124900 207980724400 60300 60300 60500 60300 7699
407 20250311 124800 207516004500 60300 60300 60400 60300 6208
408 20250311 124700 207141640000 60400 60300 60600 60300 14899
409 20250311 124600 206241961250 60400 60700 60700 60200 25713
410 20250311 124500 204687968050 60700 60700 60800 60600 5256
411 20250311 124400 204368963800 60700 60750 60800 60700 3242
412 20250311 124300 204172118550 60800 60700 60800 60600 3237
413 20250311 124200 203975485500 60700 60700 60800 60600 9783
414 20250311 124100 203382130750 60700 60900 61000 60700 17857
415 20250311 124000 202296167150 60900 61050 61100 60900 3629
416 20250311 123900 202074936400 61050 61000 61100 61000 989
417 20250311 123800 202014588350 61000 61100 61200 61000 3813
418 20250311 123700 201781867450 61100 61200 61200 61100 669
419 20250311 123600 201740978600 61200 61100 61200 61000 1728
420 20250311 123500 201635369450 61100 61100 61100 61000 1490
421 20250311 123400 201544446150 61000 61000 61100 60800 10123
422 20250311 123300 200927940150 61000 61000 61100 61000 9506
423 20250311 123200 200348053650 61000 61100 61200 61000 5501
424 20250311 123100 200012148350 61200 61200 61300 61100 3890
425 20250311 123000 199774059450 61200 61200 61300 61200 1517
426 20250311 122900 199681201650 61200 61200 61300 61200 1324
427 20250311 122800 199600164850 61300 61200 61300 61100 2850
428 20250311 122700 199425814000 61200 61100 61300 61100 4453
429 20250311 122600 199153389000 61200 61100 61200 61100 1340
430 20250311 122500 199071466200 61100 61100 61200 61100 2939
431 20250311 122400 198891871600 61100 61100 61200 61100 1119
432 20250311 122300 198823451200 61100 61100 61200 61100 2812
433 20250311 122200 198651465500 61200 61100 61200 61100 3066
434 20250311 122100 198464115400 61100 61150 61200 61100 2250
435 20250311 122000 198326630150 61200 61200 61300 61100 3553
436 20250311 121900 198109396350 61200 61200 61300 61200 1900
437 20250311 121800 197993106100 61200 61200 61400 61200 3532
438 20250311 121700 197776658900 61300 61300 61400 61200 1133
439 20250311 121600 197707244200 61400 61300 61400 61200 1017
440 20250311 121500 197644922400 61300 61300 61400 61300 3368
441 20250311 121400 197438443600 61400 61300 61400 61200 1935
442 20250311 121300 197319933500 61200 61200 61400 61200 3276
443 20250311 121200 197119330500 61200 61300 61400 61200 1231
444 20250311 121100 197043870100 61300 61300 61400 61300 1293
445 20250311 121000 196964593700 61300 61400 61400 61300 1366
446 20250311 120900 196880827900 61300 61300 61400 61300 2079
447 20250311 120800 196753358500 61300 61200 61400 61200 3579
448 20250311 120700 196534089400 61200 61200 61250 61100 4789
449 20250311 120600 196241189600 61200 61300 61400 61200 5137
450 20250311 120500 195926575550 61400 61400 61400 61300 2682
451 20250311 120400 195762143650 61300 61500 61500 61300 2137
452 20250311 120300 195630944950 61400 61400 61500 61400 3046
453 20250311 120200 195443855250 61500 61400 61500 61400 2536
454 20250311 120100 195288060250 61500 61500 61600 61400 3200
455 20250311 120000 195091248750 61600 61600 61600 61500 959
456 20250311 115900 195032245950 61600 61600 61700 61500 1895
457 20250311 115800 194915593350 61700 61600 61700 61500 2041
458 20250311 115700 194789853450 61600 61500 61700 61500 2314
459 20250311 115600 194647299000 61600 61600 61600 61500 1649
460 20250311 115500 194545867250 61500 61600 61600 61500 1178
461 20250311 115400 194473354750 61600 61500 61600 61500 1864
462 20250311 115300 194358600850 61500 61400 61600 61400 1158
463 20250311 115200 194287359550 61400 61300 61500 61300 3143
464 20250311 115100 194094401600 61300 61200 61400 61200 1516
465 20250311 115000 194001498400 61300 61600 61700 61300 5617
466 20250311 114900 193656337300 61700 61500 61800 61500 2328
467 20250311 114800 193512756400 61500 61300 61600 61300 4789
468 20250311 114700 193218332200 61300 61400 61500 61200 5038
469 20250311 114600 192909400000 61400 61500 61500 61400 3634
470 20250311 114500 192686222000 61600 61500 61600 61500 1756
471 20250311 114400 192578190600 61500 61400 61600 61400 4531
472 20250311 114300 192299566200 61400 61500 61600 61400 6437
473 20250311 114200 191903999350 61500 61600 61650 61500 3286
474 20250311 114100 191701743050 61600 61600 61700 61600 1702
475 20250311 114000 191596861750 61600 61800 61800 61600 2061
476 20250311 113900 191469668750 61800 61700 61800 61700 1550
477 20250311 113800 191374019050 61700 61900 61900 61700 1551
478 20250311 113700 191278169900 61900 61800 61900 61800 1295
479 20250311 113600 191198118100 61900 61900 62000 61800 1628
480 20250311 113500 191097394550 61900 61800 62000 61800 1409
481 20250311 113400 191010218900 61800 61900 62000 61800 1182
482 20250311 113300 190937092200 61900 61900 62000 61800 2089
483 20250311 113200 190807762400 61900 61900 62000 61900 2147
484 20250311 113100 190674781850 62000 62000 62100 61900 1636
485 20250311 113000 190573376650 62000 62000 62100 61900 3689
486 20250311 112900 190344595050 62000 61900 62100 61900 5228
487 20250311 112800 190020505700 62000 61800 62000 61800 4311
488 20250311 112700 189753652050 61800 61700 61900 61700 1666
489 20250311 112600 189650700050 61800 61700 61800 61700 742
490 20250311 112500 189604885050 61700 61800 61900 61700 1608
491 20250311 112400 189505508550 61800 61600 61900 61600 2727
492 20250311 112300 189337268900 61600 61600 61700 61500 4356
493 20250311 112200 189068926150 61600 61600 61700 61600 1840
494 20250311 112100 188955536900 61600 61600 61700 61600 1116
495 20250311 112000 188886773000 61600 61600 61650 61600 884
496 20250311 111900 188832314550 61600 61700 61800 61600 2579
497 20250311 111800 188673314500 61800 61800 61900 61700 3114
498 20250311 111700 188480978800 61800 61900 61900 61800 2005
499 20250311 111600 188357032700 61900 61900 62000 61800 2682
500 20250311 111500 188191070500 61900 61900 62000 61900 3944
501 20250311 111400 187946914200 61900 61900 62000 61900 1497
502 20250311 111300 187854207200 61900 61900 62000 61800 1706
503 20250311 111200 187748641050 61900 61900 61900 61800 1266
504 20250311 111100 187670334150 61900 61800 62000 61800 2106
505 20250311 111000 187540085050 61850 61900 62000 61800 3919
506 20250311 110900 187297593550 61900 61800 61900 61700 3091
507 20250311 110800 187106621550 61800 61800 61800 61600 1924
508 20250311 110700 186987809600 61800 61700 61800 61600 1986
509 20250311 110600 186865316600 61700 61400 61700 61400 3105
510 20250311 110500 186674319100 61500 61400 61500 61300 3344
511 20250311 110400 186468930700 61400 61300 61400 61300 3186
512 20250311 110300 186273475300 61300 61300 61500 61300 7672
513 20250311 110200 185802784200 61400 61700 61800 61300 13941
514 20250311 110100 184945506100 61700 61800 61900 61700 1310
515 20250311 110000 184864612000 61900 61600 61900 61600 2013
516 20250311 105900 184740408000 61700 61700 61800 61600 3703
517 20250311 105800 184511940000 61700 61800 61800 61700 2465
518 20250311 105700 184359795800 61800 61800 61900 61800 2451
519 20250311 105600 184208245800 61800 61800 62000 61800 1387
520 20250311 105500 184122504350 61800 61800 62000 61800 3407
521 20250311 105400 183911800050 61900 61900 62000 61900 1865
522 20250311 105300 183796313850 61900 61900 62000 61800 2202
523 20250311 105200 183660000250 61900 61900 61900 61800 3387
524 20250311 105100 183450545000 61900 62000 62000 61900 3209
525 20250311 105000 183251870350 62000 61900 62000 61800 2002
526 20250311 104900 183127903100 61900 61800 62000 61800 6070
527 20250311 104800 182752412700 61800 62000 62000 61700 8644
528 20250311 104700 182217592400 62000 62100 62200 62000 6355
529 20250311 104600 181823326000 62100 62200 62300 62100 4686
530 20250311 104500 181531758250 62200 62200 62300 62200 2613
531 20250311 104400 181369148600 62200 62300 62400 62200 1362
532 20250311 104300 181284352300 62300 62100 62300 62100 4012
533 20250311 104200 181034632550 62200 62300 62400 62100 9747
534 20250311 104100 180427417000 62300 61900 62400 61900 7828
535 20250311 104000 179940691650 61900 61800 62000 61800 4099
536 20250311 103900 179687149700 61800 61700 62000 61700 6956
537 20250311 103800 179257317700 61800 62000 62000 61800 14598
538 20250311 103700 178354556350 62000 62000 62200 61900 5132
539 20250311 103600 178036193400 62000 62100 62200 62000 5884
540 20250311 103500 177670814100 62200 62300 62400 62100 5535
541 20250311 103400 177325964850 62400 62000 62400 62000 8912
542 20250311 103300 176771540700 62000 62300 62400 62000 7983
543 20250311 103200 176275061450 62400 62500 62600 62300 29415
544 20250311 103100 174437400750 62500 62100 62500 62100 34413
545 20250311 103000 172291111750 62200 62000 62200 61900 5547
546 20250311 102900 171946704850 62000 62000 62100 61900 6727
547 20250311 102800 171529679800 62000 62100 62200 61900 13545
548 20250311 102700 170689216900 62100 62200 62200 62100 5793
549 20250311 102600 170329164300 62200 62100 62200 62000 9103
550 20250311 102500 169763652400 62100 61850 62100 61800 13568
551 20250311 102400 168922924950 61800 61900 62000 61800 10548
552 20250311 102300 168269710450 61900 61700 61900 61650 10506
553 20250311 102200 167620426200 61650 61800 62000 61600 16706
554 20250311 102100 166587598600 61800 61600 61900 61600 11571
555 20250311 102000 165873143000 61600 61400 61700 61400 11007
556 20250311 101900 165195115000 61500 61600 61700 61400 5699
557 20250311 101800 164844516900 61600 61600 61600 61500 6068
558 20250311 101700 164470942000 61600 61500 61700 61500 7867
559 20250311 101600 163986695700 61600 61500 61600 61400 4869
560 20250311 101500 163687310800 61500 61400 61500 61400 6249
561 20250311 101400 163303366000 61400 61500 61600 61400 14818
562 20250311 101300 162391266650 61600 61400 61600 61300 23356
563 20250311 101200 160954562500 61400 61200 61500 61200 12898
564 20250311 101100 160163089300 61300 60900 61300 60900 8918
565 20250311 101000 159617784450 60900 60900 61000 60800 6302
566 20250311 100900 159234237150 61000 61000 61100 60900 3606
567 20250311 100800 159014377900 61000 61000 61100 60800 5963
568 20250311 100700 158651114800 61000 61100 61200 61000 3792
569 20250311 100600 158419578800 61100 61100 61200 61100 1872
570 20250311 100500 158305126100 61200 61100 61200 61000 4266
571 20250311 100400 158044562600 61100 61100 61300 61000 5602
572 20250311 100300 157701892300 61100 60800 61200 60700 20258
573 20250311 100200 156468917800 60800 61100 61200 60800 11395
574 20250311 100100 155773988950 61200 61300 61400 61100 12139
575 20250311 100000 155030238350 61300 61200 61400 61200 8087
576 20250311 095900 154534680300 61200 60900 61300 60900 12533
577 20250311 095800 153769161700 60900 61100 61200 60800 17629
578 20250311 095700 152695032150 61100 61100 61200 60900 14202
579 20250311 095600 151828105900 61200 61300 61300 61000 21509
580 20250311 095500 150513841750 61300 61300 61400 61200 8887
581 20250311 095400 149969524550 61300 61400 61500 61300 11063
582 20250311 095300 149290882750 61400 61400 61600 61300 12148
583 20250311 095200 148544569650 61400 61200 61500 61200 12957
584 20250311 095100 147749212400 61200 61200 61400 61100 21465
585 20250311 095000 146436114450 61200 61500 61500 61100 37031
586 20250311 094900 144166550500 61500 61500 61800 61400 24027
587 20250311 094800 142687375250 61500 61900 62000 61500 42227
588 20250311 094700 140080968050 62000 62200 62300 61700 42499
589 20250311 094600 137445858350 62300 62400 62500 62300 9006
590 20250311 094500 136884386100 62400 62400 62600 62400 4621
591 20250311 094400 136595686700 62400 62400 62600 62400 5134
592 20250311 094300 136274829700 62500 62500 62600 62200 15877
593 20250311 094200 135284211200 62500 62650 62700 62500 5950
594 20250311 094100 134912021900 62650 62900 62900 62600 13395
595 20250311 094000 134071971600 62900 63000 63100 62700 18493
596 20250311 093900 132907434650 63000 62600 63100 62500 25300
597 20250311 093800 131316700850 62600 62700 62800 62500 14147
598 20250311 093700 130430113050 62700 62900 62900 62700 11325
599 20250311 093600 129718736000 62900 62100 62900 62100 31408
600 20250311 093500 127756309450 62100 62400 62500 62100 31699
601 20250311 093400 125782687250 62400 62500 62700 62400 11587
602 20250311 093300 125058002000 62600 62600 62700 62500 7305
603 20250311 093200 124601021600 62700 63000 63000 62500 19778
604 20250311 093100 123359710200 63000 62700 63000 62600 10991
605 20250311 093000 122669415100 62700 62950 63000 62600 12149
606 20250311 092900 121906706100 63000 62600 63000 62600 18616
607 20250311 092800 120736855400 62600 62600 62700 62300 14294
608 20250311 092700 119843651750 62600 62800 63000 62200 46969
609 20250311 092600 116908249850 62800 63000 63100 62700 16743
610 20250311 092500 115855511150 63000 62600 63300 62600 25915
611 20250311 092400 114222257050 62600 63100 63200 62500 33845
612 20250311 092300 112097327200 63100 63500 63700 63100 32887
613 20250311 092200 110011128200 63600 63300 63900 63200 73556
614 20250311 092100 105327829100 63400 63100 63500 63000 31303
615 20250311 092000 103344781250 63100 63400 63400 62900 20809
616 20250311 091900 102029257750 63400 63200 63400 62500 39262
617 20250311 091800 99560187100 63100 62700 63200 62600 44422
618 20250311 091700 96762272100 62700 63000 63000 62100 96284
619 20250311 091600 90739973400 63100 63300 63700 63000 45495
620 20250311 091500 87855299000 63300 63400 63500 63000 49108
621 20250311 091400 84751340300 63500 64400 64500 63200 83061
622 20250311 091300 79455853700 64400 64350 64800 64200 93702
623 20250311 091200 73406565100 64350 63900 64800 63700 150576
624 20250311 091100 63711591550 63900 64000 64100 63400 70495
625 20250311 091000 59216384250 64000 64100 64200 63500 85587
626 20250311 090900 53744561100 64200 62900 64400 62800 200236
627 20250311 090800 40973623700 62900 62300 62900 62200 51048
628 20250311 090700 37776171150 62200 63200 63300 62200 86521
629 20250311 090600 32351879150 63200 62900 63500 62300 152076
630 20250311 090500 22783143950 63000 61500 63000 61300 161132
631 20250311 090400 12745842150 61400 60600 61600 60600 67081
632 20250311 090300 8639778700 60600 60400 60700 60300 32113
633 20250311 090200 6694752550 60300 59700 60400 59500 28177
634 20250311 090100 5002996100 59700 59100 59900 59100 26382
635 20250311 090000 3430443900 59300 59100 59900 59000 57826

1
047050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,449466,175922788,26338707600,10309075376800,0.26
20250306,418936,175922788,24465862400,10273890819200,0.24
20250305,415991,175922788,25375451000,10731290068000,0.24
20250304,373865,175922788,19777458500,9306315485200,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 449466 175922788 26338707600 10309075376800 0.26
3 20250306 418936 175922788 24465862400 10273890819200 0.24
4 20250305 415991 175922788 25375451000 10731290068000 0.24
5 20250304 373865 175922788 19777458500 9306315485200 0.21