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
047810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193300,172704492550,85000,85000,85000,85000,77753
20250311,193200,172704492550,85000,85000,85000,85000,0
20250311,193100,172704492550,85000,85000,85000,85000,0
20250311,193000,172704492550,85000,85000,85000,85000,0
20250311,192900,172704492550,85000,85000,85000,85000,0
20250311,192800,172704492550,85000,85000,85000,85000,0
20250311,192700,172704492550,85000,85000,85000,85000,0
20250311,192600,172704492550,85000,85000,85000,85000,0
20250311,192500,172704492550,85000,85000,85000,85000,0
20250311,192400,172704492550,85000,85000,85000,85000,0
20250311,192300,172704492550,85000,85000,85000,85000,0
20250311,192200,172704492550,85000,85000,85000,85000,0
20250311,192100,172704492550,85000,85000,85000,85000,0
20250311,192000,172704492550,85000,85000,85000,85000,0
20250311,191900,172704492550,85000,85000,85000,85000,0
20250311,191800,172704492550,85000,85000,85000,85000,0
20250311,191700,172704492550,85000,85000,85000,85000,0
20250311,191600,172704492550,85000,85000,85000,85000,0
20250311,191500,172704492550,85000,85000,85000,85000,0
20250311,191400,172704492550,85000,85000,85000,85000,0
20250311,191300,172704492550,85000,85000,85000,85000,0
20250311,191200,172704492550,85000,85000,85000,85000,0
20250311,191100,172704492550,85000,85000,85000,85000,0
20250311,191000,172704492550,85000,85000,85000,85000,0
20250311,190900,172704492550,85000,85000,85000,85000,0
20250311,190800,172704492550,85000,85000,85000,85000,0
20250311,190700,172704492550,85000,85000,85000,85000,0
20250311,190600,172704492550,85000,85000,85000,85000,0
20250311,190500,172704492550,85000,85000,85000,85000,0
20250311,190400,172704492550,85000,85000,85000,85000,0
20250311,190300,172704492550,85000,85000,85000,85000,77753
20250311,190200,172704492550,85000,85000,85000,85000,0
20250311,190100,172704492550,85000,85000,85000,85000,0
20250311,190000,172704492550,85000,85000,85000,85000,0
20250311,185900,172704492550,85000,85000,85000,85000,0
20250311,185800,172704492550,85000,85000,85000,85000,0
20250311,185700,172704492550,85000,85000,85000,85000,0
20250311,185600,172704492550,85000,85000,85000,85000,0
20250311,185500,172704492550,85000,85000,85000,85000,0
20250311,185400,172704492550,85000,85000,85000,85000,0
20250311,185300,172704492550,85000,85000,85000,85000,0
20250311,185200,172704492550,85000,85000,85000,85000,0
20250311,185100,172704492550,85000,85000,85000,85000,0
20250311,185000,172704492550,85000,85000,85000,85000,0
20250311,184900,172704492550,85000,85000,85000,85000,0
20250311,184800,172704492550,85000,85000,85000,85000,0
20250311,184700,172704492550,85000,85000,85000,85000,0
20250311,184600,172704492550,85000,85000,85000,85000,0
20250311,184500,172704492550,85000,85000,85000,85000,0
20250311,184400,172704492550,85000,85000,85000,85000,0
20250311,184300,172704492550,85000,85000,85000,85000,0
20250311,184200,172704492550,85000,85000,85000,85000,0
20250311,184100,172704492550,85000,85000,85000,85000,0
20250311,184000,172704492550,85000,85000,85000,85000,0
20250311,183900,172704492550,85000,85000,85000,85000,0
20250311,183800,172704492550,85000,85000,85000,85000,0
20250311,183700,172704492550,85000,85000,85000,85000,0
20250311,183600,172704492550,85000,85000,85000,85000,0
20250311,183500,172704492550,85000,85000,85000,85000,0
20250311,183400,172704492550,85000,85000,85000,85000,0
20250311,183300,172704492550,85000,85000,85000,85000,77753
20250311,183200,172704492550,85000,85000,85000,85000,0
20250311,183100,172704492550,85000,85000,85000,85000,0
20250311,183000,172704492550,85000,85000,85000,85000,0
20250311,182900,172704492550,85000,85000,85000,85000,0
20250311,182800,172704492550,85000,85000,85000,85000,0
20250311,182700,172704492550,85000,85000,85000,85000,0
20250311,182600,172704492550,85000,85000,85000,85000,0
20250311,182500,172704492550,85000,85000,85000,85000,0
20250311,182400,172704492550,85000,85000,85000,85000,0
20250311,182300,172704492550,85000,85000,85000,85000,0
20250311,182200,172704492550,85000,85000,85000,85000,0
20250311,182100,172704492550,85000,85000,85000,85000,0
20250311,182000,172704492550,85000,85000,85000,85000,0
20250311,181900,172704492550,85000,85000,85000,85000,0
20250311,181800,172704492550,85000,85000,85000,85000,0
20250311,181700,172704492550,85000,85000,85000,85000,0
20250311,181600,172704492550,85000,85000,85000,85000,0
20250311,181500,172704492550,85000,85000,85000,85000,0
20250311,181400,172704492550,85000,85000,85000,85000,0
20250311,181300,172704492550,85000,85000,85000,85000,0
20250311,181200,172704492550,85000,85000,85000,85000,0
20250311,181100,172704492550,85000,85000,85000,85000,0
20250311,181000,172704492550,85000,85000,85000,85000,0
20250311,180900,172704492550,85000,85000,85000,85000,0
20250311,180800,172704492550,85000,85000,85000,85000,0
20250311,180700,172704492550,85000,85000,85000,85000,0
20250311,180600,172704492550,85000,85000,85000,85000,0
20250311,180500,172704492550,85000,85000,85000,85000,0
20250311,180400,172704492550,85000,85000,85000,85000,0
20250311,180300,172704492550,85000,85000,85000,85000,77753
20250311,180200,172704492550,85000,85000,85000,85000,0
20250311,180100,172704492550,85000,85000,85000,85000,0
20250311,180000,172704492550,85000,85000,85000,85000,0
20250311,175900,172704492550,85000,85000,85000,85000,0
20250311,175800,172704492550,85000,85000,85000,85000,0
20250311,175700,172704492550,85000,85000,85000,85000,0
20250311,175600,172704492550,85000,85000,85000,85000,0
20250311,175500,172704492550,85000,85000,85000,85000,0
20250311,175400,172704492550,85000,85000,85000,85000,0
20250311,175300,172704492550,85000,85000,85000,85000,0
20250311,175200,172704492550,85000,85000,85000,85000,0
20250311,175100,172704492550,85000,85000,85000,85000,0
20250311,175000,172704492550,85000,85000,85000,85000,0
20250311,174900,172704492550,85000,85000,85000,85000,0
20250311,174800,172704492550,85000,85000,85000,85000,0
20250311,174700,172704492550,85000,85000,85000,85000,0
20250311,174600,172704492550,85000,85000,85000,85000,0
20250311,174500,172704492550,85000,85000,85000,85000,0
20250311,174400,172704492550,85000,85000,85000,85000,0
20250311,174300,172704492550,85000,85000,85000,85000,0
20250311,174200,172704492550,85000,85000,85000,85000,0
20250311,174100,172704492550,85000,85000,85000,85000,0
20250311,174000,172704492550,85000,85000,85000,85000,0
20250311,173900,172704492550,85000,85000,85000,85000,0
20250311,173800,172704492550,85000,85000,85000,85000,0
20250311,173700,172704492550,85000,85000,85000,85000,0
20250311,173600,172704492550,85000,85000,85000,85000,0
20250311,173500,172704492550,85000,85000,85000,85000,0
20250311,173400,172704492550,85000,85000,85000,85000,0
20250311,173300,172704492550,85000,85000,85000,85000,77753
20250311,173200,172704492550,85000,85000,85000,85000,0
20250311,173100,172704492550,85000,85000,85000,85000,0
20250311,173000,172704492550,85000,85000,85000,85000,0
20250311,172900,172704492550,85000,85000,85000,85000,0
20250311,172800,172704492550,85000,85000,85000,85000,0
20250311,172700,172704492550,85000,85000,85000,85000,0
20250311,172600,172704492550,85000,85000,85000,85000,0
20250311,172500,172704492550,85000,85000,85000,85000,0
20250311,172400,172704492550,85000,85000,85000,85000,0
20250311,172300,172704492550,85000,85000,85000,85000,0
20250311,172200,172704492550,85000,85000,85000,85000,0
20250311,172100,172704492550,85000,85000,85000,85000,0
20250311,172000,172704492550,85000,85000,85000,85000,0
20250311,171900,172704492550,85000,85000,85000,85000,0
20250311,171800,172704492550,85000,85000,85000,85000,0
20250311,171700,172704492550,85000,85000,85000,85000,0
20250311,171600,172704492550,85000,85000,85000,85000,0
20250311,171500,172704492550,85000,85000,85000,85000,0
20250311,171400,172704492550,85000,85000,85000,85000,0
20250311,171300,172704492550,85000,85000,85000,85000,0
20250311,171200,172704492550,85000,85000,85000,85000,0
20250311,171100,172704492550,85000,85000,85000,85000,0
20250311,171000,172704492550,85000,85000,85000,85000,0
20250311,170900,172704492550,85000,85000,85000,85000,0
20250311,170800,172704492550,85000,85000,85000,85000,0
20250311,170700,172704492550,85000,85000,85000,85000,0
20250311,170600,172704492550,85000,85000,85000,85000,0
20250311,170500,172704492550,85000,85000,85000,85000,0
20250311,170400,172704492550,85000,85000,85000,85000,0
20250311,170300,172704492550,85000,85000,85000,85000,77753
20250311,170200,172704492550,85000,85000,85000,85000,0
20250311,170100,172704492550,85000,85000,85000,85000,0
20250311,170000,172704492550,85000,85000,85000,85000,0
20250311,165900,172704492550,85000,85000,85000,85000,0
20250311,165800,172704492550,85000,85000,85000,85000,0
20250311,165700,172704492550,85000,85000,85000,85000,0
20250311,165600,172704492550,85000,85000,85000,85000,0
20250311,165500,172704492550,85000,85000,85000,85000,0
20250311,165400,172704492550,85000,85000,85000,85000,0
20250311,165300,172704492550,85000,85000,85000,85000,0
20250311,165200,172704492550,85000,85000,85000,85000,0
20250311,165100,172704492550,85000,85000,85000,85000,0
20250311,165000,172704492550,85000,85000,85000,85000,0
20250311,164900,172704492550,85000,85000,85000,85000,0
20250311,164800,172704492550,85000,85000,85000,85000,0
20250311,164700,172704492550,85000,85000,85000,85000,0
20250311,164600,172704492550,85000,85000,85000,85000,0
20250311,164500,172704492550,85000,85000,85000,85000,0
20250311,164400,172704492550,85000,85000,85000,85000,0
20250311,164300,172704492550,85000,85000,85000,85000,0
20250311,164200,172704492550,85000,85000,85000,85000,0
20250311,164100,172704492550,85000,85000,85000,85000,0
20250311,164000,172704492550,85000,85000,85000,85000,0
20250311,163900,172704492550,85000,85000,85000,85000,0
20250311,163800,172704492550,85000,85000,85000,85000,0
20250311,163700,172704492550,85000,85000,85000,85000,0
20250311,163600,172704492550,85000,85000,85000,85000,0
20250311,163500,172704492550,85000,85000,85000,85000,0
20250311,163400,172704492550,85000,85000,85000,85000,0
20250311,163300,172704492550,85000,85000,85000,85000,77753
20250311,163200,172704492550,85000,85000,85000,85000,0
20250311,163100,172704492550,85000,85000,85000,85000,0
20250311,163000,172704492550,85000,85000,85000,85000,0
20250311,162900,172704492550,85000,85000,85000,85000,0
20250311,162800,172704492550,85000,85000,85000,85000,0
20250311,162700,172704492550,85000,85000,85000,85000,0
20250311,162600,172704492550,85000,85000,85000,85000,0
20250311,162500,172704492550,85000,85000,85000,85000,0
20250311,162400,172704492550,85000,85000,85000,85000,0
20250311,162300,172704492550,85000,85000,85000,85000,0
20250311,162200,172704492550,85000,85000,85000,85000,0
20250311,162100,172704492550,85000,85000,85000,85000,0
20250311,162000,172704492550,85000,85000,85000,85000,0
20250311,161900,172704492550,85000,85000,85000,85000,0
20250311,161800,172704492550,85000,85000,85000,85000,0
20250311,161700,172704492550,85000,85000,85000,85000,0
20250311,161600,172704492550,85000,85000,85000,85000,0
20250311,161500,172704492550,85000,85000,85000,85000,0
20250311,161400,172704492550,85000,85000,85000,85000,0
20250311,161300,172704492550,85000,85000,85000,85000,0
20250311,161200,172704492550,85000,85000,85000,85000,0
20250311,161100,172704492550,85000,85000,85000,85000,0
20250311,161000,172704492550,85000,85000,85000,85000,0
20250311,160900,172704492550,85000,85000,85000,85000,0
20250311,160800,172704492550,85000,85000,85000,85000,0
20250311,160700,172704492550,85000,85000,85000,85000,0
20250311,160600,172704492550,85000,85000,85000,85000,0
20250311,160500,172704492550,85000,85000,85000,85000,0
20250311,160400,172704492550,85000,85000,85000,85000,0
20250311,160300,172704492550,85000,85000,85000,85000,77753
20250311,160200,172704492550,85000,85000,85000,85000,0
20250311,160100,172704492550,85000,85000,85000,85000,0
20250311,160000,172704492550,85000,85000,85000,85000,0
20250311,155900,172704492550,85000,85000,85000,85000,0
20250311,155800,172704492550,85000,85000,85000,85000,0
20250311,155700,172704492550,85000,85000,85000,85000,0
20250311,155600,172704492550,85000,85000,85000,85000,0
20250311,155500,172704492550,85000,85000,85000,85000,0
20250311,155400,172704492550,85000,85000,85000,85000,0
20250311,155300,172704492550,85000,85000,85000,85000,0
20250311,155200,172704492550,85000,85000,85000,85000,0
20250311,155100,172704492550,85000,85000,85000,85000,0
20250311,155000,172704492550,85000,85000,85000,85000,0
20250311,154900,172704492550,85000,85000,85000,85000,0
20250311,154800,172704492550,85000,85000,85000,85000,0
20250311,154700,172704492550,85000,85000,85000,85000,0
20250311,154600,172704492550,85000,85000,85000,85000,0
20250311,154500,172704492550,85000,85000,85000,85000,0
20250311,154400,172704492550,85000,85000,85000,85000,0
20250311,154300,172704492550,85000,85000,85000,85000,0
20250311,154200,172704492550,85000,85000,85000,85000,0
20250311,154100,172704492550,85000,85000,85000,85000,0
20250311,154000,172704492550,85000,85000,85000,85000,0
20250311,153900,172704492550,85000,85000,85000,85000,0
20250311,153800,172704492550,85000,85000,85000,85000,0
20250311,153700,172704492550,85000,85000,85000,85000,0
20250311,153600,172704492550,85000,85000,85000,85000,0
20250311,153500,172704492550,85000,85000,85000,85000,0
20250311,153400,172704492550,85000,85000,85000,85000,0
20250311,153300,172704492550,85000,85000,85000,85000,77753
20250311,153200,172704492550,85000,85000,85000,85000,0
20250311,153100,172704492550,85000,85000,85000,85000,0
20250311,153000,172704492550,85000,85000,85000,85000,77753
20250311,152900,166095487550,84600,84600,84600,84600,0
20250311,152800,166095487550,84600,84600,84600,84600,0
20250311,152700,166095487550,84600,84600,84600,84600,0
20250311,152600,166095487550,84600,84600,84600,84600,0
20250311,152500,166095487550,84600,84600,84600,84600,0
20250311,152400,166095487550,84600,84600,84600,84600,0
20250311,152300,166095487550,84600,84600,84600,84600,0
20250311,152200,166095487550,84600,84600,84600,84600,0
20250311,152100,166095487550,84600,84600,84600,84600,0
20250311,152000,166095487550,84600,84600,84600,84600,0
20250311,151900,166095487550,84600,84500,84800,84500,11201
20250311,151800,165147856550,84600,84500,84600,84400,8527
20250311,151700,164427305950,84500,84900,85000,84500,17643
20250311,151600,162932005600,85000,84900,85100,84700,10587
20250311,151500,162033172800,84800,84700,85100,84700,22809
20250311,151400,160095420600,84900,84600,85400,84600,90488
20250311,151300,152405748950,84500,84150,84500,84100,45266
20250311,151200,148586766450,84200,84000,84200,83900,24257
20250311,151100,146548347300,84000,83800,84000,83800,4919
20250311,151000,146135504350,83800,83800,83900,83800,1858
20250311,150900,145979714500,83800,83850,83900,83800,2029
20250311,150800,145809524700,83900,83900,83900,83800,1567
20250311,150700,145678125200,83900,83800,83900,83700,6379
20250311,150600,145143539800,83700,83700,83800,83700,2388
20250311,150500,144943527150,83750,83750,83800,83700,830
20250311,150400,144874039600,83700,83800,83800,83700,1821
20250311,150300,144721533300,83700,83800,83800,83700,2601
20250311,150200,144503697300,83700,83750,83800,83700,2188
20250311,150100,144320530800,83750,83700,83750,83600,2379
20250311,150000,144121454200,83600,83700,83700,83600,1537
20250311,145900,143992860100,83600,83600,83700,83600,949
20250311,145800,143913485200,83600,83600,83700,83600,1313
20250311,145700,143803655250,83600,83800,83800,83600,4084
20250311,145600,143461966350,83800,83800,83800,83700,3473
20250311,145500,143171118250,83700,83700,83800,83700,2518
20250311,145400,142960339950,83700,83600,83800,83600,2182
20250311,145300,142777644200,83700,83700,83800,83600,3318
20250311,145200,142499988950,83700,83800,83800,83700,2386
20250311,145100,142300261700,83700,83750,83800,83700,1149
20250311,145000,142204081200,83700,83800,83800,83700,772
20250311,144900,142139459600,83700,83700,83800,83700,2289
20250311,144800,141947759300,83700,83800,83900,83700,1061
20250311,144700,141858880050,83800,83750,83900,83700,1485
20250311,144600,141734510000,83750,83750,83800,83700,1314
20250311,144500,141624460750,83700,83900,83950,83700,7321
20250311,144400,141010513150,83950,83950,84000,83900,1067
20250311,144300,140920957400,83900,83900,84000,83900,1785
20250311,144200,140771112150,83950,84000,84000,83900,1262
20250311,144100,140665171650,84000,83700,84000,83700,9542
20250311,144000,139865093300,83700,83700,83800,83700,3331
20250311,143900,139586057200,83750,83800,83800,83700,922
20250311,143800,139508853450,83800,83700,83800,83700,863
20250311,143700,139436594300,83700,83800,83800,83700,724
20250311,143600,139375990850,83800,83700,83800,83700,1570
20250311,143500,139244553150,83700,83700,83800,83700,903
20250311,143400,139168953500,83700,83700,83800,83700,1102
20250311,143300,139076672600,83750,83700,83800,83700,1084
20250311,143200,138985909650,83700,83700,83800,83600,2090
20250311,143100,138811017100,83600,83600,83800,83600,1650
20250311,143000,138672992800,83600,83600,83700,83600,1940
20250311,142900,138510662100,83700,83600,83700,83600,1041
20250311,142800,138423623900,83600,83600,83700,83600,1166
20250311,142700,138326128850,83600,83750,83750,83600,1427
20250311,142600,138206704950,83750,83800,83800,83700,1458
20250311,142500,138084651050,83700,83800,83800,83700,1503
20250311,142400,137958783950,83800,83800,83800,83700,782
20250311,142300,137893310950,83700,83700,83800,83600,1937
20250311,142200,137731195200,83700,83600,83700,83600,1155
20250311,142100,137634572750,83600,83700,83700,83600,1904
20250311,142000,137475262900,83600,83600,83700,83600,926
20250311,141900,137397841200,83600,83600,83700,83600,852
20250311,141800,137326596400,83600,83600,83700,83600,764
20250311,141700,137262710450,83600,83650,83800,83600,2459
20250311,141600,137056928700,83650,83600,83700,83600,1873
20250311,141500,136900323450,83650,83400,83700,83400,3163
20250311,141400,136636105450,83450,83300,83500,83300,2993
20250311,141300,136386607100,83350,83400,83500,83200,2855
20250311,141200,136148677350,83400,83450,83500,83400,1177
20250311,141100,136050504300,83400,83300,83500,83300,5522
20250311,141000,135590049100,83300,83300,83400,83250,3785
20250311,140900,135274736250,83300,83300,83400,83300,2900
20250311,140800,135033069100,83300,83400,83500,83300,1948
20250311,140700,134870600750,83400,83450,83500,83400,4356
20250311,140600,134507198550,83450,83500,83600,83400,5026
20250311,140500,134087560000,83500,83500,83600,83500,1484
20250311,140400,133963612850,83600,83500,83700,83400,4859
20250311,140300,133557805350,83600,83500,83600,83500,1461
20250311,140200,133435776700,83500,83600,83600,83500,1903
20250311,140100,133276764650,83600,83700,83700,83500,2164
20250311,140000,133095868400,83600,83700,83700,83600,579
20250311,135900,133047453000,83700,83700,83700,83600,1392
20250311,135800,132931055150,83650,83600,83700,83600,959
20250311,135700,132850834900,83700,83600,83700,83500,2433
20250311,135600,132647531100,83500,83500,83600,83500,7988
20250311,135500,131980484600,83500,83650,83700,83500,4862
20250311,135400,131574207800,83600,83600,83700,83600,805
20250311,135300,131506890200,83600,83700,83700,83600,3596
20250311,135200,131206116050,83600,83700,83800,83600,3261
20250311,135100,130933188550,83750,83700,83800,83700,1278
20250311,135000,130826202700,83700,83800,83800,83700,1105
20250311,134900,130733660350,83700,83700,83900,83700,1426
20250311,134800,130614189150,83700,83800,83850,83700,5510
20250311,134700,130152499150,83800,83900,83950,83800,1623
20250311,134600,130016437250,83900,83900,83950,83900,2289
20250311,134500,129824365850,83900,83900,83950,83900,1030
20250311,134400,129737938900,83900,83900,84000,83900,1242
20250311,134300,129633727700,83900,83900,84000,83900,1002
20250311,134200,129549651500,83900,84000,84000,83900,1539
20250311,134100,129420516350,83900,83900,84000,83850,2839
20250311,134000,129182317450,83900,83800,84000,83800,5005
20250311,133900,128762611350,83800,83800,83900,83700,4136
20250311,133800,128416024050,83800,83800,83900,83700,3340
20250311,133700,128136076200,83700,83900,83900,83700,8304
20250311,133600,127440263050,83800,83800,83900,83800,1476
20250311,133500,127316553700,83800,83900,83900,83800,1360
20250311,133400,127202570050,83900,83900,83900,83800,2247
20250311,133300,127014205000,83900,83900,84000,83800,4341
20250311,133200,126649959750,84000,84000,84100,83900,834
20250311,133100,126579939650,83900,84000,84100,83900,3000
20250311,133000,126327929000,83900,83900,84000,83900,756
20250311,132900,126264474300,83900,84000,84100,83900,3283
20250311,132800,125988716250,84100,84100,84100,84000,786
20250311,132700,125922683650,84000,84100,84100,84000,929
20250311,132600,125844631200,84000,84000,84100,84000,528
20250311,132500,125800270750,84000,84000,84100,84000,1162
20250311,132400,125702646050,84100,84000,84100,84000,1408
20250311,132300,125584357300,84000,83900,84100,83800,3913
20250311,132200,125255801450,83850,83900,83900,83800,1520
20250311,132100,125128291550,83900,83800,83900,83800,1302
20250311,132000,125019125750,83800,83950,84000,83800,1514
20250311,131900,124892164450,83900,83850,83900,83800,1741
20250311,131800,124746149100,83850,83800,83900,83800,2507
20250311,131700,124535968050,83800,84000,84000,83800,2825
20250311,131600,124298967550,84000,84000,84000,83900,1500
20250311,131500,124173076600,84000,84050,84050,83900,2513
20250311,131400,123962009600,84000,84000,84050,84000,1196
20250311,131300,123861540750,84000,84000,84100,84000,1914
20250311,131200,123700736300,84000,84050,84100,84000,2542
20250311,131100,123487145550,84000,84000,84050,84000,1341
20250311,131000,123374485150,84000,84050,84100,84000,1433
20250311,130900,123254087700,84000,84050,84100,84000,1683
20250311,130800,123112701900,84000,84000,84100,84000,1056
20250311,130700,123023974300,84000,84150,84150,84000,2972
20250311,130600,122774141100,84100,84100,84200,84100,2043
20250311,130500,122602310150,84150,84100,84200,84100,661
20250311,130400,122546709750,84100,84100,84200,84100,851
20250311,130300,122475112300,84100,84100,84200,84100,1580
20250311,130200,122342181550,84200,84200,84200,84100,1381
20250311,130100,122225993750,84100,84200,84200,84100,1183
20250311,130000,122126481550,84100,84100,84200,84100,1714
20250311,125900,121982308000,84200,84200,84200,84100,5060
20250311,125800,121556381300,84200,84100,84200,84100,1531
20250311,125700,121427519400,84100,83900,84200,83900,4530
20250311,125600,121046834900,84000,83800,84000,83800,1365
20250311,125500,120932308200,83800,83800,83900,83800,1355
20250311,125400,120818677050,83800,83900,83900,83800,892
20250311,125300,120743879450,83800,83800,83900,83800,1790
20250311,125200,120593820000,83900,84000,84000,83800,658
20250311,125100,120538632400,83900,83800,84000,83800,1522
20250311,125000,120410984750,83800,84000,84100,83800,3894
20250311,124900,120084144400,84000,84100,84150,84000,3015
20250311,124800,119830644650,84150,84100,84200,84100,964
20250311,124700,119749554450,84100,83600,84200,83600,13623
20250311,124600,118604821150,83600,83500,83800,83500,6110
20250311,124500,118093923950,83500,83600,83700,83500,5179
20250311,124400,117661014350,83600,83700,83700,83600,2443
20250311,124300,117456763800,83600,83600,83700,83600,2670
20250311,124200,117233537550,83600,83600,83700,83600,2268
20250311,124100,117043860900,83600,83700,83800,83600,2345
20250311,124000,116847599350,83700,83700,83800,83700,1017
20250311,123900,116762470700,83700,83750,83800,83700,4406
20250311,123800,116393621600,83700,83800,83900,83700,8361
20250311,123700,115693206500,83800,83800,83900,83800,1450
20250311,123600,115571638500,83900,83900,83900,83800,4041
20250311,123500,115232935150,83900,84000,84000,83800,8808
20250311,123400,114493546550,84100,84000,84100,84000,2261
20250311,123300,114303538050,84100,84100,84100,84000,1981
20250311,123200,114137010550,84000,84100,84100,84000,1834
20250311,123100,113982870600,84100,84100,84100,84000,1657
20250311,123000,113843575750,84000,84000,84100,84000,972
20250311,122900,113761911050,84000,84000,84100,84000,2063
20250311,122800,113588528650,84000,84000,84100,84000,1156
20250311,122700,113491367300,84000,84200,84200,84000,5266
20250311,122600,113048410700,84100,84100,84200,84100,1678
20250311,122500,112907284150,84200,84200,84200,84100,1177
20250311,122400,112808255200,84100,84100,84200,84100,1378
20250311,122300,112692289700,84100,84100,84200,84100,1325
20250311,122200,112580780100,84200,84100,84200,84000,8611
20250311,122100,111856670350,84100,84100,84200,84100,3534
20250311,122000,111559385850,84100,84100,84200,84100,2143
20250311,121900,111379077750,84150,84000,84200,84000,5822
20250311,121800,110889389700,84000,84000,84100,84000,1695
20250311,121700,110746989900,84000,84100,84100,84000,948
20250311,121600,110667330550,84000,84100,84100,84000,1532
20250311,121500,110538575550,84100,83900,84100,83900,2899
20250311,121400,110294982600,84000,83950,84000,83900,1955
20250311,121300,110130824150,83900,83900,84000,83900,1123
20250311,121200,110036574350,83950,83900,84000,83900,878
20250311,121100,109962891900,83900,83900,84000,83900,2278
20250311,121000,109771605700,83900,83900,84000,83900,2359
20250311,120900,109573540700,83900,83900,84000,83900,1467
20250311,120800,109450452350,83900,83900,84000,83900,987
20250311,120700,109367599200,83900,83850,83900,83800,3307
20250311,120600,109090218600,83800,83900,83900,83800,1424
20250311,120500,108970855000,83800,83900,83900,83800,7408
20250311,120400,108349635500,83950,84000,84000,83900,1520
20250311,120300,108222095250,83900,83900,84000,83900,1020
20250311,120200,108136489600,83900,83900,84000,83900,1463
20250311,120100,108013688850,83900,83900,84000,83900,1986
20250311,120000,107846932100,83900,83800,84000,83800,2208
20250311,115900,107661698250,83800,83850,83900,83800,581
20250311,115800,107613004900,83800,83800,83900,83800,1538
20250311,115700,107484057650,83800,83800,83900,83800,1860
20250311,115600,107328051550,83800,83900,83950,83800,1624
20250311,115500,107191844150,83900,83800,83950,83800,2274
20250311,115400,107001073200,83900,83900,84000,83800,4901
20250311,115300,106589876300,83900,83900,84000,83900,1665
20250311,115200,106450070250,84000,84000,84000,83900,1376
20250311,115100,106334524950,84000,83900,84000,83900,688
20250311,115000,106276780600,83900,83800,84000,83800,1985
20250311,114900,106110315000,83900,83800,83900,83800,3224
20250311,114800,105840070300,83900,83800,83900,83800,1780
20250311,114700,105690772850,83800,83800,83900,83800,1249
20250311,114600,105586078050,83900,83800,83900,83800,2732
20250311,114500,105357017250,83800,83900,84000,83800,7107
20250311,114400,104760725700,83900,83900,84000,83900,1848
20250311,114300,104605557500,84000,84000,84100,83900,2803
20250311,114200,104370119950,84000,84000,84200,83900,2838
20250311,114100,104131628150,84000,84200,84200,83900,7167
20250311,114000,103529089850,84100,84100,84200,84100,5680
20250311,113900,103051178600,84200,84000,84200,84000,3009
20250311,113800,102798127100,84100,84100,84100,84000,3513
20250311,113700,102502763350,84050,84000,84100,83950,1982
20250311,113600,102336256300,84000,84000,84000,83900,2907
20250311,113500,102092188700,83900,83900,84000,83800,3347
20250311,113400,101811475700,83800,84000,84000,83800,6410
20250311,113300,101273457000,84000,83800,84000,83800,5941
20250311,113200,100775033750,83800,84000,84000,83800,20127
20250311,113100,99085383900,84000,83900,84000,83900,8544
20250311,113000,98367847400,84000,83900,84000,83800,6388
20250311,112900,97831696500,83900,83800,83900,83700,5340
20250311,112800,97383964850,83800,83700,83800,83700,1711
20250311,112700,97240622000,83700,83750,83800,83700,8166
20250311,112600,96556545800,83700,83650,83800,83600,5972
20250311,112500,96056701850,83600,83650,83700,83600,2825
20250311,112400,95820316050,83700,83600,83700,83500,2817
20250311,112300,95584891750,83500,83500,83600,83500,1407
20250311,112200,95467320250,83550,83500,83600,83400,2091
20250311,112100,95292753550,83400,83350,83500,83300,5431
20250311,112000,94839515300,83300,83200,83400,83200,1259
20250311,111900,94734669950,83250,83100,83300,83000,3924
20250311,111800,94408244300,83150,83200,83200,83000,977
20250311,111700,94327059050,83100,83300,83300,83100,3945
20250311,111600,93998976700,83200,83350,83350,83100,9442
20250311,111500,93213242600,83300,83300,83350,83300,1356
20250311,111400,93100286600,83300,83500,83500,83300,1455
20250311,111300,92978965450,83400,83400,83500,83400,1267
20250311,111200,92873264600,83400,83450,83500,83400,1289
20250311,111100,92765746000,83400,83450,83500,83400,1497
20250311,111000,92640832650,83400,83400,83500,83400,500
20250311,110900,92599127200,83450,83400,83500,83400,885
20250311,110800,92525299150,83400,83500,83600,83400,1937
20250311,110700,92363585350,83400,83700,83700,83400,4130
20250311,110600,92018675150,83600,83600,83700,83500,2269
20250311,110500,91828998950,83500,83500,83600,83500,3201
20250311,110400,91561474000,83500,83600,83700,83500,2241
20250311,110300,91374181350,83600,83400,83700,83300,17913
20250311,110200,89878721750,83300,83300,83400,83300,1246
20250311,110100,89774867800,83300,83100,83400,83000,4676
20250311,110000,89385668050,83100,83000,83200,83000,1536
20250311,105900,89258090750,83000,83100,83200,83000,4363
20250311,105800,88895750100,83100,83300,83300,83000,7107
20250311,105700,88304584550,83300,83300,83400,83300,3052
20250311,105600,88050181200,83300,83300,83400,83300,2059
20250311,105500,87878535600,83300,83200,83400,83200,5210
20250311,105400,87444419500,83300,83200,83300,83200,921
20250311,105300,87367745700,83200,83200,83300,83100,1106
20250311,105200,87275747650,83200,83200,83300,83100,3662
20250311,105100,86971058500,83200,83300,83300,83200,812
20250311,105000,86903476450,83300,83000,83300,83000,4205
20250311,104900,86553749900,83000,83200,83200,83000,2441
20250311,104800,86351049000,83100,83100,83200,83000,4288
20250311,104700,85994574350,83200,83100,83200,83100,868
20250311,104600,85922423150,83150,83100,83200,83100,477
20250311,104500,85882778650,83200,83100,83200,83100,2211
20250311,104400,85698924050,83100,83100,83200,83100,1410
20250311,104300,85581740500,83100,83100,83200,83000,8614
20250311,104200,84866323750,83200,83100,83200,83100,1096
20250311,104100,84775210250,83200,83100,83300,83100,1613
20250311,104000,84640988550,83100,83300,83300,83100,4839
20250311,103900,84238068950,83400,83000,83400,83000,8517
20250311,103800,83528928400,83000,82900,83200,82900,4422
20250311,103700,83161759100,82900,82900,83000,82850,1128
20250311,103600,83068240300,82900,82900,83000,82800,2748
20250311,103500,82840324650,82900,83000,83100,82900,6574
20250311,103400,82295098150,83000,83000,83100,83000,1717
20250311,103300,82152494600,83100,83150,83200,83000,2258
20250311,103200,81964820250,83100,83200,83300,83100,1392
20250311,103100,81848979450,83200,83250,83300,83100,1562
20250311,103000,81719003800,83200,83200,83300,83000,1993
20250311,102900,81553276250,83200,83200,83400,83000,10051
20250311,102800,80716908950,83200,83200,83300,83200,914
20250311,102700,80640851750,83200,83200,83300,83200,1384
20250311,102600,80525631950,83200,83100,83300,83000,4623
20250311,102500,80141193350,83100,83100,83300,83100,3348
20250311,102400,79862725900,83150,83200,83200,83000,4555
20250311,102300,79484143250,83100,83000,83200,82900,5273
20250311,102200,79046092700,82900,82900,83000,82800,2063
20250311,102100,78875091500,82800,82900,83000,82800,3043
20250311,102000,78622833050,82900,82800,83000,82750,2649
20250311,101900,78403288850,82800,82600,82900,82600,3022
20250311,101800,78153252300,82600,82700,82800,82500,8054
20250311,101700,77487441650,82750,82900,82900,82700,1776
20250311,101600,77340450950,82800,82700,82900,82600,15231
20250311,101500,76081545950,82900,82900,83000,82700,6082
20250311,101400,75577837000,82900,82900,83000,82800,2203
20250311,101300,75395208950,83000,83200,83300,82900,3860
20250311,101200,75074531650,83200,82950,83300,82800,14429
20250311,101100,73875352800,82800,82800,83000,82750,4024
20250311,101000,73541995950,82800,82600,82900,82500,8621
20250311,100900,72829655150,82650,82900,83000,82600,7802
20250311,100800,72183898150,83000,82900,83000,82900,3813
20250311,100700,71867672750,83000,82900,83000,82900,1865
20250311,100600,71712945400,82900,83000,83000,82800,4009
20250311,100500,71380523100,83000,82900,83000,82800,9047
20250311,100400,70630450550,82900,82800,83000,82800,5369
20250311,100300,70185387800,82900,82600,82900,82600,5697
20250311,100200,69714062300,82700,82500,82800,82400,6984
20250311,100100,69137492400,82500,82600,82700,82400,4169
20250311,100000,68793376000,82600,82600,82700,82600,1812
20250311,095900,68643675000,82600,82600,82700,82600,2323
20250311,095800,68451677250,82600,82600,82700,82400,4990
20250311,095700,68039789950,82600,82700,82800,82600,3959
20250311,095600,67712418550,82600,82700,82800,82600,2987
20250311,095500,67465372100,82700,82500,82800,82400,5904
20250311,095400,66978153850,82400,82400,82500,82400,3590
20250311,095300,66682320950,82500,82400,82500,82400,6338
20250311,095200,66159994200,82400,82500,82500,82400,11497
20250311,095100,65212025550,82500,82600,82700,82500,5917
20250311,095000,64723370600,82600,82800,82900,82600,8119
20250311,094900,64051854850,82800,82900,83000,82800,4419
20250311,094800,63685539000,82900,83000,83100,82900,1811
20250311,094700,63535241250,83000,82800,83100,82700,3149
20250311,094600,63274231900,82700,82800,82800,82700,4688
20250311,094500,62886497550,82700,82900,82900,82700,5517
20250311,094400,62429550750,82900,83100,83200,82900,7935
20250311,094300,61770754550,83000,83100,83200,83000,2107
20250311,094200,61595743500,83100,83200,83300,83000,7363
20250311,094100,60983533050,83100,83200,83300,83000,2517
20250311,094000,60774271500,83100,83100,83200,82900,5289
20250311,093900,60335027800,83100,82950,83100,82900,2785
20250311,093800,60103934300,82950,83000,83100,82900,4929
20250311,093700,59694836700,83100,83300,83400,83100,4686
20250311,093600,59304936050,83300,83600,83700,83200,11447
20250311,093500,58349306550,83600,83350,83600,83350,6397
20250311,093400,57815253650,83400,83100,83400,83050,5201
20250311,093300,57382326400,83200,82800,83250,82800,6155
20250311,093200,56870929100,82900,82550,82900,82500,6300
20250311,093100,56349817750,82550,82600,82700,82500,4912
20250311,093000,55943973750,82700,82500,82800,82300,8109
20250311,092900,55274750750,82400,82900,83000,82400,14186
20250311,092800,54101587900,82900,83150,83200,82900,4608
20250311,092700,53718766100,83100,83200,83300,82900,12992
20250311,092600,52639312300,83200,83300,83300,83000,5100
20250311,092500,52215524750,83300,83000,83300,82700,26930
20250311,092400,49979754350,82900,83800,83800,82900,36630
20250311,092300,46930610200,83800,83900,83900,83500,12966
20250311,092200,45845133100,83700,83800,84100,83700,28320
20250311,092100,43468576000,83700,83400,83800,83400,6706
20250311,092000,42907975500,83500,83650,83800,83200,16692
20250311,091900,41513687650,83700,83800,84300,83500,39599
20250311,091800,38190738300,83800,83400,84100,83300,31234
20250311,091700,35573545750,83400,83300,83600,83200,13435
20250311,091600,34453038800,83200,83400,83600,83000,29417
20250311,091500,31999882350,83400,82800,83400,82700,26907
20250311,091400,29765578200,82900,82650,83000,82650,13917
20250311,091300,28612805050,82700,82600,82700,82300,10746
20250311,091200,27726062900,82600,82100,82600,82100,9472
20250311,091100,26945689100,82200,82300,82400,82000,10270
20250311,091000,26101399300,82200,82000,82300,82000,12296
20250311,090900,25090947400,82000,82000,82200,81900,22688
20250311,090800,23230604500,82100,82200,82400,82000,9585
20250311,090700,22443180200,82200,82000,82400,81900,14231
20250311,090600,21274420050,82000,81900,82100,81900,16118
20250311,090500,19953735500,82000,82500,82700,81900,21275
20250311,090400,18204789750,82500,83100,83100,82500,23749
20250311,090300,16240478150,83000,82900,83300,82700,28991
20250311,090200,13835070250,82900,82100,82900,81800,33408
20250311,090100,11079562050,82100,82100,82900,81900,35202
20250311,090000,8181236050,82000,81600,82700,81200,99626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193300 172704492550 85000 85000 85000 85000 77753
3 20250311 193200 172704492550 85000 85000 85000 85000 0
4 20250311 193100 172704492550 85000 85000 85000 85000 0
5 20250311 193000 172704492550 85000 85000 85000 85000 0
6 20250311 192900 172704492550 85000 85000 85000 85000 0
7 20250311 192800 172704492550 85000 85000 85000 85000 0
8 20250311 192700 172704492550 85000 85000 85000 85000 0
9 20250311 192600 172704492550 85000 85000 85000 85000 0
10 20250311 192500 172704492550 85000 85000 85000 85000 0
11 20250311 192400 172704492550 85000 85000 85000 85000 0
12 20250311 192300 172704492550 85000 85000 85000 85000 0
13 20250311 192200 172704492550 85000 85000 85000 85000 0
14 20250311 192100 172704492550 85000 85000 85000 85000 0
15 20250311 192000 172704492550 85000 85000 85000 85000 0
16 20250311 191900 172704492550 85000 85000 85000 85000 0
17 20250311 191800 172704492550 85000 85000 85000 85000 0
18 20250311 191700 172704492550 85000 85000 85000 85000 0
19 20250311 191600 172704492550 85000 85000 85000 85000 0
20 20250311 191500 172704492550 85000 85000 85000 85000 0
21 20250311 191400 172704492550 85000 85000 85000 85000 0
22 20250311 191300 172704492550 85000 85000 85000 85000 0
23 20250311 191200 172704492550 85000 85000 85000 85000 0
24 20250311 191100 172704492550 85000 85000 85000 85000 0
25 20250311 191000 172704492550 85000 85000 85000 85000 0
26 20250311 190900 172704492550 85000 85000 85000 85000 0
27 20250311 190800 172704492550 85000 85000 85000 85000 0
28 20250311 190700 172704492550 85000 85000 85000 85000 0
29 20250311 190600 172704492550 85000 85000 85000 85000 0
30 20250311 190500 172704492550 85000 85000 85000 85000 0
31 20250311 190400 172704492550 85000 85000 85000 85000 0
32 20250311 190300 172704492550 85000 85000 85000 85000 77753
33 20250311 190200 172704492550 85000 85000 85000 85000 0
34 20250311 190100 172704492550 85000 85000 85000 85000 0
35 20250311 190000 172704492550 85000 85000 85000 85000 0
36 20250311 185900 172704492550 85000 85000 85000 85000 0
37 20250311 185800 172704492550 85000 85000 85000 85000 0
38 20250311 185700 172704492550 85000 85000 85000 85000 0
39 20250311 185600 172704492550 85000 85000 85000 85000 0
40 20250311 185500 172704492550 85000 85000 85000 85000 0
41 20250311 185400 172704492550 85000 85000 85000 85000 0
42 20250311 185300 172704492550 85000 85000 85000 85000 0
43 20250311 185200 172704492550 85000 85000 85000 85000 0
44 20250311 185100 172704492550 85000 85000 85000 85000 0
45 20250311 185000 172704492550 85000 85000 85000 85000 0
46 20250311 184900 172704492550 85000 85000 85000 85000 0
47 20250311 184800 172704492550 85000 85000 85000 85000 0
48 20250311 184700 172704492550 85000 85000 85000 85000 0
49 20250311 184600 172704492550 85000 85000 85000 85000 0
50 20250311 184500 172704492550 85000 85000 85000 85000 0
51 20250311 184400 172704492550 85000 85000 85000 85000 0
52 20250311 184300 172704492550 85000 85000 85000 85000 0
53 20250311 184200 172704492550 85000 85000 85000 85000 0
54 20250311 184100 172704492550 85000 85000 85000 85000 0
55 20250311 184000 172704492550 85000 85000 85000 85000 0
56 20250311 183900 172704492550 85000 85000 85000 85000 0
57 20250311 183800 172704492550 85000 85000 85000 85000 0
58 20250311 183700 172704492550 85000 85000 85000 85000 0
59 20250311 183600 172704492550 85000 85000 85000 85000 0
60 20250311 183500 172704492550 85000 85000 85000 85000 0
61 20250311 183400 172704492550 85000 85000 85000 85000 0
62 20250311 183300 172704492550 85000 85000 85000 85000 77753
63 20250311 183200 172704492550 85000 85000 85000 85000 0
64 20250311 183100 172704492550 85000 85000 85000 85000 0
65 20250311 183000 172704492550 85000 85000 85000 85000 0
66 20250311 182900 172704492550 85000 85000 85000 85000 0
67 20250311 182800 172704492550 85000 85000 85000 85000 0
68 20250311 182700 172704492550 85000 85000 85000 85000 0
69 20250311 182600 172704492550 85000 85000 85000 85000 0
70 20250311 182500 172704492550 85000 85000 85000 85000 0
71 20250311 182400 172704492550 85000 85000 85000 85000 0
72 20250311 182300 172704492550 85000 85000 85000 85000 0
73 20250311 182200 172704492550 85000 85000 85000 85000 0
74 20250311 182100 172704492550 85000 85000 85000 85000 0
75 20250311 182000 172704492550 85000 85000 85000 85000 0
76 20250311 181900 172704492550 85000 85000 85000 85000 0
77 20250311 181800 172704492550 85000 85000 85000 85000 0
78 20250311 181700 172704492550 85000 85000 85000 85000 0
79 20250311 181600 172704492550 85000 85000 85000 85000 0
80 20250311 181500 172704492550 85000 85000 85000 85000 0
81 20250311 181400 172704492550 85000 85000 85000 85000 0
82 20250311 181300 172704492550 85000 85000 85000 85000 0
83 20250311 181200 172704492550 85000 85000 85000 85000 0
84 20250311 181100 172704492550 85000 85000 85000 85000 0
85 20250311 181000 172704492550 85000 85000 85000 85000 0
86 20250311 180900 172704492550 85000 85000 85000 85000 0
87 20250311 180800 172704492550 85000 85000 85000 85000 0
88 20250311 180700 172704492550 85000 85000 85000 85000 0
89 20250311 180600 172704492550 85000 85000 85000 85000 0
90 20250311 180500 172704492550 85000 85000 85000 85000 0
91 20250311 180400 172704492550 85000 85000 85000 85000 0
92 20250311 180300 172704492550 85000 85000 85000 85000 77753
93 20250311 180200 172704492550 85000 85000 85000 85000 0
94 20250311 180100 172704492550 85000 85000 85000 85000 0
95 20250311 180000 172704492550 85000 85000 85000 85000 0
96 20250311 175900 172704492550 85000 85000 85000 85000 0
97 20250311 175800 172704492550 85000 85000 85000 85000 0
98 20250311 175700 172704492550 85000 85000 85000 85000 0
99 20250311 175600 172704492550 85000 85000 85000 85000 0
100 20250311 175500 172704492550 85000 85000 85000 85000 0
101 20250311 175400 172704492550 85000 85000 85000 85000 0
102 20250311 175300 172704492550 85000 85000 85000 85000 0
103 20250311 175200 172704492550 85000 85000 85000 85000 0
104 20250311 175100 172704492550 85000 85000 85000 85000 0
105 20250311 175000 172704492550 85000 85000 85000 85000 0
106 20250311 174900 172704492550 85000 85000 85000 85000 0
107 20250311 174800 172704492550 85000 85000 85000 85000 0
108 20250311 174700 172704492550 85000 85000 85000 85000 0
109 20250311 174600 172704492550 85000 85000 85000 85000 0
110 20250311 174500 172704492550 85000 85000 85000 85000 0
111 20250311 174400 172704492550 85000 85000 85000 85000 0
112 20250311 174300 172704492550 85000 85000 85000 85000 0
113 20250311 174200 172704492550 85000 85000 85000 85000 0
114 20250311 174100 172704492550 85000 85000 85000 85000 0
115 20250311 174000 172704492550 85000 85000 85000 85000 0
116 20250311 173900 172704492550 85000 85000 85000 85000 0
117 20250311 173800 172704492550 85000 85000 85000 85000 0
118 20250311 173700 172704492550 85000 85000 85000 85000 0
119 20250311 173600 172704492550 85000 85000 85000 85000 0
120 20250311 173500 172704492550 85000 85000 85000 85000 0
121 20250311 173400 172704492550 85000 85000 85000 85000 0
122 20250311 173300 172704492550 85000 85000 85000 85000 77753
123 20250311 173200 172704492550 85000 85000 85000 85000 0
124 20250311 173100 172704492550 85000 85000 85000 85000 0
125 20250311 173000 172704492550 85000 85000 85000 85000 0
126 20250311 172900 172704492550 85000 85000 85000 85000 0
127 20250311 172800 172704492550 85000 85000 85000 85000 0
128 20250311 172700 172704492550 85000 85000 85000 85000 0
129 20250311 172600 172704492550 85000 85000 85000 85000 0
130 20250311 172500 172704492550 85000 85000 85000 85000 0
131 20250311 172400 172704492550 85000 85000 85000 85000 0
132 20250311 172300 172704492550 85000 85000 85000 85000 0
133 20250311 172200 172704492550 85000 85000 85000 85000 0
134 20250311 172100 172704492550 85000 85000 85000 85000 0
135 20250311 172000 172704492550 85000 85000 85000 85000 0
136 20250311 171900 172704492550 85000 85000 85000 85000 0
137 20250311 171800 172704492550 85000 85000 85000 85000 0
138 20250311 171700 172704492550 85000 85000 85000 85000 0
139 20250311 171600 172704492550 85000 85000 85000 85000 0
140 20250311 171500 172704492550 85000 85000 85000 85000 0
141 20250311 171400 172704492550 85000 85000 85000 85000 0
142 20250311 171300 172704492550 85000 85000 85000 85000 0
143 20250311 171200 172704492550 85000 85000 85000 85000 0
144 20250311 171100 172704492550 85000 85000 85000 85000 0
145 20250311 171000 172704492550 85000 85000 85000 85000 0
146 20250311 170900 172704492550 85000 85000 85000 85000 0
147 20250311 170800 172704492550 85000 85000 85000 85000 0
148 20250311 170700 172704492550 85000 85000 85000 85000 0
149 20250311 170600 172704492550 85000 85000 85000 85000 0
150 20250311 170500 172704492550 85000 85000 85000 85000 0
151 20250311 170400 172704492550 85000 85000 85000 85000 0
152 20250311 170300 172704492550 85000 85000 85000 85000 77753
153 20250311 170200 172704492550 85000 85000 85000 85000 0
154 20250311 170100 172704492550 85000 85000 85000 85000 0
155 20250311 170000 172704492550 85000 85000 85000 85000 0
156 20250311 165900 172704492550 85000 85000 85000 85000 0
157 20250311 165800 172704492550 85000 85000 85000 85000 0
158 20250311 165700 172704492550 85000 85000 85000 85000 0
159 20250311 165600 172704492550 85000 85000 85000 85000 0
160 20250311 165500 172704492550 85000 85000 85000 85000 0
161 20250311 165400 172704492550 85000 85000 85000 85000 0
162 20250311 165300 172704492550 85000 85000 85000 85000 0
163 20250311 165200 172704492550 85000 85000 85000 85000 0
164 20250311 165100 172704492550 85000 85000 85000 85000 0
165 20250311 165000 172704492550 85000 85000 85000 85000 0
166 20250311 164900 172704492550 85000 85000 85000 85000 0
167 20250311 164800 172704492550 85000 85000 85000 85000 0
168 20250311 164700 172704492550 85000 85000 85000 85000 0
169 20250311 164600 172704492550 85000 85000 85000 85000 0
170 20250311 164500 172704492550 85000 85000 85000 85000 0
171 20250311 164400 172704492550 85000 85000 85000 85000 0
172 20250311 164300 172704492550 85000 85000 85000 85000 0
173 20250311 164200 172704492550 85000 85000 85000 85000 0
174 20250311 164100 172704492550 85000 85000 85000 85000 0
175 20250311 164000 172704492550 85000 85000 85000 85000 0
176 20250311 163900 172704492550 85000 85000 85000 85000 0
177 20250311 163800 172704492550 85000 85000 85000 85000 0
178 20250311 163700 172704492550 85000 85000 85000 85000 0
179 20250311 163600 172704492550 85000 85000 85000 85000 0
180 20250311 163500 172704492550 85000 85000 85000 85000 0
181 20250311 163400 172704492550 85000 85000 85000 85000 0
182 20250311 163300 172704492550 85000 85000 85000 85000 77753
183 20250311 163200 172704492550 85000 85000 85000 85000 0
184 20250311 163100 172704492550 85000 85000 85000 85000 0
185 20250311 163000 172704492550 85000 85000 85000 85000 0
186 20250311 162900 172704492550 85000 85000 85000 85000 0
187 20250311 162800 172704492550 85000 85000 85000 85000 0
188 20250311 162700 172704492550 85000 85000 85000 85000 0
189 20250311 162600 172704492550 85000 85000 85000 85000 0
190 20250311 162500 172704492550 85000 85000 85000 85000 0
191 20250311 162400 172704492550 85000 85000 85000 85000 0
192 20250311 162300 172704492550 85000 85000 85000 85000 0
193 20250311 162200 172704492550 85000 85000 85000 85000 0
194 20250311 162100 172704492550 85000 85000 85000 85000 0
195 20250311 162000 172704492550 85000 85000 85000 85000 0
196 20250311 161900 172704492550 85000 85000 85000 85000 0
197 20250311 161800 172704492550 85000 85000 85000 85000 0
198 20250311 161700 172704492550 85000 85000 85000 85000 0
199 20250311 161600 172704492550 85000 85000 85000 85000 0
200 20250311 161500 172704492550 85000 85000 85000 85000 0
201 20250311 161400 172704492550 85000 85000 85000 85000 0
202 20250311 161300 172704492550 85000 85000 85000 85000 0
203 20250311 161200 172704492550 85000 85000 85000 85000 0
204 20250311 161100 172704492550 85000 85000 85000 85000 0
205 20250311 161000 172704492550 85000 85000 85000 85000 0
206 20250311 160900 172704492550 85000 85000 85000 85000 0
207 20250311 160800 172704492550 85000 85000 85000 85000 0
208 20250311 160700 172704492550 85000 85000 85000 85000 0
209 20250311 160600 172704492550 85000 85000 85000 85000 0
210 20250311 160500 172704492550 85000 85000 85000 85000 0
211 20250311 160400 172704492550 85000 85000 85000 85000 0
212 20250311 160300 172704492550 85000 85000 85000 85000 77753
213 20250311 160200 172704492550 85000 85000 85000 85000 0
214 20250311 160100 172704492550 85000 85000 85000 85000 0
215 20250311 160000 172704492550 85000 85000 85000 85000 0
216 20250311 155900 172704492550 85000 85000 85000 85000 0
217 20250311 155800 172704492550 85000 85000 85000 85000 0
218 20250311 155700 172704492550 85000 85000 85000 85000 0
219 20250311 155600 172704492550 85000 85000 85000 85000 0
220 20250311 155500 172704492550 85000 85000 85000 85000 0
221 20250311 155400 172704492550 85000 85000 85000 85000 0
222 20250311 155300 172704492550 85000 85000 85000 85000 0
223 20250311 155200 172704492550 85000 85000 85000 85000 0
224 20250311 155100 172704492550 85000 85000 85000 85000 0
225 20250311 155000 172704492550 85000 85000 85000 85000 0
226 20250311 154900 172704492550 85000 85000 85000 85000 0
227 20250311 154800 172704492550 85000 85000 85000 85000 0
228 20250311 154700 172704492550 85000 85000 85000 85000 0
229 20250311 154600 172704492550 85000 85000 85000 85000 0
230 20250311 154500 172704492550 85000 85000 85000 85000 0
231 20250311 154400 172704492550 85000 85000 85000 85000 0
232 20250311 154300 172704492550 85000 85000 85000 85000 0
233 20250311 154200 172704492550 85000 85000 85000 85000 0
234 20250311 154100 172704492550 85000 85000 85000 85000 0
235 20250311 154000 172704492550 85000 85000 85000 85000 0
236 20250311 153900 172704492550 85000 85000 85000 85000 0
237 20250311 153800 172704492550 85000 85000 85000 85000 0
238 20250311 153700 172704492550 85000 85000 85000 85000 0
239 20250311 153600 172704492550 85000 85000 85000 85000 0
240 20250311 153500 172704492550 85000 85000 85000 85000 0
241 20250311 153400 172704492550 85000 85000 85000 85000 0
242 20250311 153300 172704492550 85000 85000 85000 85000 77753
243 20250311 153200 172704492550 85000 85000 85000 85000 0
244 20250311 153100 172704492550 85000 85000 85000 85000 0
245 20250311 153000 172704492550 85000 85000 85000 85000 77753
246 20250311 152900 166095487550 84600 84600 84600 84600 0
247 20250311 152800 166095487550 84600 84600 84600 84600 0
248 20250311 152700 166095487550 84600 84600 84600 84600 0
249 20250311 152600 166095487550 84600 84600 84600 84600 0
250 20250311 152500 166095487550 84600 84600 84600 84600 0
251 20250311 152400 166095487550 84600 84600 84600 84600 0
252 20250311 152300 166095487550 84600 84600 84600 84600 0
253 20250311 152200 166095487550 84600 84600 84600 84600 0
254 20250311 152100 166095487550 84600 84600 84600 84600 0
255 20250311 152000 166095487550 84600 84600 84600 84600 0
256 20250311 151900 166095487550 84600 84500 84800 84500 11201
257 20250311 151800 165147856550 84600 84500 84600 84400 8527
258 20250311 151700 164427305950 84500 84900 85000 84500 17643
259 20250311 151600 162932005600 85000 84900 85100 84700 10587
260 20250311 151500 162033172800 84800 84700 85100 84700 22809
261 20250311 151400 160095420600 84900 84600 85400 84600 90488
262 20250311 151300 152405748950 84500 84150 84500 84100 45266
263 20250311 151200 148586766450 84200 84000 84200 83900 24257
264 20250311 151100 146548347300 84000 83800 84000 83800 4919
265 20250311 151000 146135504350 83800 83800 83900 83800 1858
266 20250311 150900 145979714500 83800 83850 83900 83800 2029
267 20250311 150800 145809524700 83900 83900 83900 83800 1567
268 20250311 150700 145678125200 83900 83800 83900 83700 6379
269 20250311 150600 145143539800 83700 83700 83800 83700 2388
270 20250311 150500 144943527150 83750 83750 83800 83700 830
271 20250311 150400 144874039600 83700 83800 83800 83700 1821
272 20250311 150300 144721533300 83700 83800 83800 83700 2601
273 20250311 150200 144503697300 83700 83750 83800 83700 2188
274 20250311 150100 144320530800 83750 83700 83750 83600 2379
275 20250311 150000 144121454200 83600 83700 83700 83600 1537
276 20250311 145900 143992860100 83600 83600 83700 83600 949
277 20250311 145800 143913485200 83600 83600 83700 83600 1313
278 20250311 145700 143803655250 83600 83800 83800 83600 4084
279 20250311 145600 143461966350 83800 83800 83800 83700 3473
280 20250311 145500 143171118250 83700 83700 83800 83700 2518
281 20250311 145400 142960339950 83700 83600 83800 83600 2182
282 20250311 145300 142777644200 83700 83700 83800 83600 3318
283 20250311 145200 142499988950 83700 83800 83800 83700 2386
284 20250311 145100 142300261700 83700 83750 83800 83700 1149
285 20250311 145000 142204081200 83700 83800 83800 83700 772
286 20250311 144900 142139459600 83700 83700 83800 83700 2289
287 20250311 144800 141947759300 83700 83800 83900 83700 1061
288 20250311 144700 141858880050 83800 83750 83900 83700 1485
289 20250311 144600 141734510000 83750 83750 83800 83700 1314
290 20250311 144500 141624460750 83700 83900 83950 83700 7321
291 20250311 144400 141010513150 83950 83950 84000 83900 1067
292 20250311 144300 140920957400 83900 83900 84000 83900 1785
293 20250311 144200 140771112150 83950 84000 84000 83900 1262
294 20250311 144100 140665171650 84000 83700 84000 83700 9542
295 20250311 144000 139865093300 83700 83700 83800 83700 3331
296 20250311 143900 139586057200 83750 83800 83800 83700 922
297 20250311 143800 139508853450 83800 83700 83800 83700 863
298 20250311 143700 139436594300 83700 83800 83800 83700 724
299 20250311 143600 139375990850 83800 83700 83800 83700 1570
300 20250311 143500 139244553150 83700 83700 83800 83700 903
301 20250311 143400 139168953500 83700 83700 83800 83700 1102
302 20250311 143300 139076672600 83750 83700 83800 83700 1084
303 20250311 143200 138985909650 83700 83700 83800 83600 2090
304 20250311 143100 138811017100 83600 83600 83800 83600 1650
305 20250311 143000 138672992800 83600 83600 83700 83600 1940
306 20250311 142900 138510662100 83700 83600 83700 83600 1041
307 20250311 142800 138423623900 83600 83600 83700 83600 1166
308 20250311 142700 138326128850 83600 83750 83750 83600 1427
309 20250311 142600 138206704950 83750 83800 83800 83700 1458
310 20250311 142500 138084651050 83700 83800 83800 83700 1503
311 20250311 142400 137958783950 83800 83800 83800 83700 782
312 20250311 142300 137893310950 83700 83700 83800 83600 1937
313 20250311 142200 137731195200 83700 83600 83700 83600 1155
314 20250311 142100 137634572750 83600 83700 83700 83600 1904
315 20250311 142000 137475262900 83600 83600 83700 83600 926
316 20250311 141900 137397841200 83600 83600 83700 83600 852
317 20250311 141800 137326596400 83600 83600 83700 83600 764
318 20250311 141700 137262710450 83600 83650 83800 83600 2459
319 20250311 141600 137056928700 83650 83600 83700 83600 1873
320 20250311 141500 136900323450 83650 83400 83700 83400 3163
321 20250311 141400 136636105450 83450 83300 83500 83300 2993
322 20250311 141300 136386607100 83350 83400 83500 83200 2855
323 20250311 141200 136148677350 83400 83450 83500 83400 1177
324 20250311 141100 136050504300 83400 83300 83500 83300 5522
325 20250311 141000 135590049100 83300 83300 83400 83250 3785
326 20250311 140900 135274736250 83300 83300 83400 83300 2900
327 20250311 140800 135033069100 83300 83400 83500 83300 1948
328 20250311 140700 134870600750 83400 83450 83500 83400 4356
329 20250311 140600 134507198550 83450 83500 83600 83400 5026
330 20250311 140500 134087560000 83500 83500 83600 83500 1484
331 20250311 140400 133963612850 83600 83500 83700 83400 4859
332 20250311 140300 133557805350 83600 83500 83600 83500 1461
333 20250311 140200 133435776700 83500 83600 83600 83500 1903
334 20250311 140100 133276764650 83600 83700 83700 83500 2164
335 20250311 140000 133095868400 83600 83700 83700 83600 579
336 20250311 135900 133047453000 83700 83700 83700 83600 1392
337 20250311 135800 132931055150 83650 83600 83700 83600 959
338 20250311 135700 132850834900 83700 83600 83700 83500 2433
339 20250311 135600 132647531100 83500 83500 83600 83500 7988
340 20250311 135500 131980484600 83500 83650 83700 83500 4862
341 20250311 135400 131574207800 83600 83600 83700 83600 805
342 20250311 135300 131506890200 83600 83700 83700 83600 3596
343 20250311 135200 131206116050 83600 83700 83800 83600 3261
344 20250311 135100 130933188550 83750 83700 83800 83700 1278
345 20250311 135000 130826202700 83700 83800 83800 83700 1105
346 20250311 134900 130733660350 83700 83700 83900 83700 1426
347 20250311 134800 130614189150 83700 83800 83850 83700 5510
348 20250311 134700 130152499150 83800 83900 83950 83800 1623
349 20250311 134600 130016437250 83900 83900 83950 83900 2289
350 20250311 134500 129824365850 83900 83900 83950 83900 1030
351 20250311 134400 129737938900 83900 83900 84000 83900 1242
352 20250311 134300 129633727700 83900 83900 84000 83900 1002
353 20250311 134200 129549651500 83900 84000 84000 83900 1539
354 20250311 134100 129420516350 83900 83900 84000 83850 2839
355 20250311 134000 129182317450 83900 83800 84000 83800 5005
356 20250311 133900 128762611350 83800 83800 83900 83700 4136
357 20250311 133800 128416024050 83800 83800 83900 83700 3340
358 20250311 133700 128136076200 83700 83900 83900 83700 8304
359 20250311 133600 127440263050 83800 83800 83900 83800 1476
360 20250311 133500 127316553700 83800 83900 83900 83800 1360
361 20250311 133400 127202570050 83900 83900 83900 83800 2247
362 20250311 133300 127014205000 83900 83900 84000 83800 4341
363 20250311 133200 126649959750 84000 84000 84100 83900 834
364 20250311 133100 126579939650 83900 84000 84100 83900 3000
365 20250311 133000 126327929000 83900 83900 84000 83900 756
366 20250311 132900 126264474300 83900 84000 84100 83900 3283
367 20250311 132800 125988716250 84100 84100 84100 84000 786
368 20250311 132700 125922683650 84000 84100 84100 84000 929
369 20250311 132600 125844631200 84000 84000 84100 84000 528
370 20250311 132500 125800270750 84000 84000 84100 84000 1162
371 20250311 132400 125702646050 84100 84000 84100 84000 1408
372 20250311 132300 125584357300 84000 83900 84100 83800 3913
373 20250311 132200 125255801450 83850 83900 83900 83800 1520
374 20250311 132100 125128291550 83900 83800 83900 83800 1302
375 20250311 132000 125019125750 83800 83950 84000 83800 1514
376 20250311 131900 124892164450 83900 83850 83900 83800 1741
377 20250311 131800 124746149100 83850 83800 83900 83800 2507
378 20250311 131700 124535968050 83800 84000 84000 83800 2825
379 20250311 131600 124298967550 84000 84000 84000 83900 1500
380 20250311 131500 124173076600 84000 84050 84050 83900 2513
381 20250311 131400 123962009600 84000 84000 84050 84000 1196
382 20250311 131300 123861540750 84000 84000 84100 84000 1914
383 20250311 131200 123700736300 84000 84050 84100 84000 2542
384 20250311 131100 123487145550 84000 84000 84050 84000 1341
385 20250311 131000 123374485150 84000 84050 84100 84000 1433
386 20250311 130900 123254087700 84000 84050 84100 84000 1683
387 20250311 130800 123112701900 84000 84000 84100 84000 1056
388 20250311 130700 123023974300 84000 84150 84150 84000 2972
389 20250311 130600 122774141100 84100 84100 84200 84100 2043
390 20250311 130500 122602310150 84150 84100 84200 84100 661
391 20250311 130400 122546709750 84100 84100 84200 84100 851
392 20250311 130300 122475112300 84100 84100 84200 84100 1580
393 20250311 130200 122342181550 84200 84200 84200 84100 1381
394 20250311 130100 122225993750 84100 84200 84200 84100 1183
395 20250311 130000 122126481550 84100 84100 84200 84100 1714
396 20250311 125900 121982308000 84200 84200 84200 84100 5060
397 20250311 125800 121556381300 84200 84100 84200 84100 1531
398 20250311 125700 121427519400 84100 83900 84200 83900 4530
399 20250311 125600 121046834900 84000 83800 84000 83800 1365
400 20250311 125500 120932308200 83800 83800 83900 83800 1355
401 20250311 125400 120818677050 83800 83900 83900 83800 892
402 20250311 125300 120743879450 83800 83800 83900 83800 1790
403 20250311 125200 120593820000 83900 84000 84000 83800 658
404 20250311 125100 120538632400 83900 83800 84000 83800 1522
405 20250311 125000 120410984750 83800 84000 84100 83800 3894
406 20250311 124900 120084144400 84000 84100 84150 84000 3015
407 20250311 124800 119830644650 84150 84100 84200 84100 964
408 20250311 124700 119749554450 84100 83600 84200 83600 13623
409 20250311 124600 118604821150 83600 83500 83800 83500 6110
410 20250311 124500 118093923950 83500 83600 83700 83500 5179
411 20250311 124400 117661014350 83600 83700 83700 83600 2443
412 20250311 124300 117456763800 83600 83600 83700 83600 2670
413 20250311 124200 117233537550 83600 83600 83700 83600 2268
414 20250311 124100 117043860900 83600 83700 83800 83600 2345
415 20250311 124000 116847599350 83700 83700 83800 83700 1017
416 20250311 123900 116762470700 83700 83750 83800 83700 4406
417 20250311 123800 116393621600 83700 83800 83900 83700 8361
418 20250311 123700 115693206500 83800 83800 83900 83800 1450
419 20250311 123600 115571638500 83900 83900 83900 83800 4041
420 20250311 123500 115232935150 83900 84000 84000 83800 8808
421 20250311 123400 114493546550 84100 84000 84100 84000 2261
422 20250311 123300 114303538050 84100 84100 84100 84000 1981
423 20250311 123200 114137010550 84000 84100 84100 84000 1834
424 20250311 123100 113982870600 84100 84100 84100 84000 1657
425 20250311 123000 113843575750 84000 84000 84100 84000 972
426 20250311 122900 113761911050 84000 84000 84100 84000 2063
427 20250311 122800 113588528650 84000 84000 84100 84000 1156
428 20250311 122700 113491367300 84000 84200 84200 84000 5266
429 20250311 122600 113048410700 84100 84100 84200 84100 1678
430 20250311 122500 112907284150 84200 84200 84200 84100 1177
431 20250311 122400 112808255200 84100 84100 84200 84100 1378
432 20250311 122300 112692289700 84100 84100 84200 84100 1325
433 20250311 122200 112580780100 84200 84100 84200 84000 8611
434 20250311 122100 111856670350 84100 84100 84200 84100 3534
435 20250311 122000 111559385850 84100 84100 84200 84100 2143
436 20250311 121900 111379077750 84150 84000 84200 84000 5822
437 20250311 121800 110889389700 84000 84000 84100 84000 1695
438 20250311 121700 110746989900 84000 84100 84100 84000 948
439 20250311 121600 110667330550 84000 84100 84100 84000 1532
440 20250311 121500 110538575550 84100 83900 84100 83900 2899
441 20250311 121400 110294982600 84000 83950 84000 83900 1955
442 20250311 121300 110130824150 83900 83900 84000 83900 1123
443 20250311 121200 110036574350 83950 83900 84000 83900 878
444 20250311 121100 109962891900 83900 83900 84000 83900 2278
445 20250311 121000 109771605700 83900 83900 84000 83900 2359
446 20250311 120900 109573540700 83900 83900 84000 83900 1467
447 20250311 120800 109450452350 83900 83900 84000 83900 987
448 20250311 120700 109367599200 83900 83850 83900 83800 3307
449 20250311 120600 109090218600 83800 83900 83900 83800 1424
450 20250311 120500 108970855000 83800 83900 83900 83800 7408
451 20250311 120400 108349635500 83950 84000 84000 83900 1520
452 20250311 120300 108222095250 83900 83900 84000 83900 1020
453 20250311 120200 108136489600 83900 83900 84000 83900 1463
454 20250311 120100 108013688850 83900 83900 84000 83900 1986
455 20250311 120000 107846932100 83900 83800 84000 83800 2208
456 20250311 115900 107661698250 83800 83850 83900 83800 581
457 20250311 115800 107613004900 83800 83800 83900 83800 1538
458 20250311 115700 107484057650 83800 83800 83900 83800 1860
459 20250311 115600 107328051550 83800 83900 83950 83800 1624
460 20250311 115500 107191844150 83900 83800 83950 83800 2274
461 20250311 115400 107001073200 83900 83900 84000 83800 4901
462 20250311 115300 106589876300 83900 83900 84000 83900 1665
463 20250311 115200 106450070250 84000 84000 84000 83900 1376
464 20250311 115100 106334524950 84000 83900 84000 83900 688
465 20250311 115000 106276780600 83900 83800 84000 83800 1985
466 20250311 114900 106110315000 83900 83800 83900 83800 3224
467 20250311 114800 105840070300 83900 83800 83900 83800 1780
468 20250311 114700 105690772850 83800 83800 83900 83800 1249
469 20250311 114600 105586078050 83900 83800 83900 83800 2732
470 20250311 114500 105357017250 83800 83900 84000 83800 7107
471 20250311 114400 104760725700 83900 83900 84000 83900 1848
472 20250311 114300 104605557500 84000 84000 84100 83900 2803
473 20250311 114200 104370119950 84000 84000 84200 83900 2838
474 20250311 114100 104131628150 84000 84200 84200 83900 7167
475 20250311 114000 103529089850 84100 84100 84200 84100 5680
476 20250311 113900 103051178600 84200 84000 84200 84000 3009
477 20250311 113800 102798127100 84100 84100 84100 84000 3513
478 20250311 113700 102502763350 84050 84000 84100 83950 1982
479 20250311 113600 102336256300 84000 84000 84000 83900 2907
480 20250311 113500 102092188700 83900 83900 84000 83800 3347
481 20250311 113400 101811475700 83800 84000 84000 83800 6410
482 20250311 113300 101273457000 84000 83800 84000 83800 5941
483 20250311 113200 100775033750 83800 84000 84000 83800 20127
484 20250311 113100 99085383900 84000 83900 84000 83900 8544
485 20250311 113000 98367847400 84000 83900 84000 83800 6388
486 20250311 112900 97831696500 83900 83800 83900 83700 5340
487 20250311 112800 97383964850 83800 83700 83800 83700 1711
488 20250311 112700 97240622000 83700 83750 83800 83700 8166
489 20250311 112600 96556545800 83700 83650 83800 83600 5972
490 20250311 112500 96056701850 83600 83650 83700 83600 2825
491 20250311 112400 95820316050 83700 83600 83700 83500 2817
492 20250311 112300 95584891750 83500 83500 83600 83500 1407
493 20250311 112200 95467320250 83550 83500 83600 83400 2091
494 20250311 112100 95292753550 83400 83350 83500 83300 5431
495 20250311 112000 94839515300 83300 83200 83400 83200 1259
496 20250311 111900 94734669950 83250 83100 83300 83000 3924
497 20250311 111800 94408244300 83150 83200 83200 83000 977
498 20250311 111700 94327059050 83100 83300 83300 83100 3945
499 20250311 111600 93998976700 83200 83350 83350 83100 9442
500 20250311 111500 93213242600 83300 83300 83350 83300 1356
501 20250311 111400 93100286600 83300 83500 83500 83300 1455
502 20250311 111300 92978965450 83400 83400 83500 83400 1267
503 20250311 111200 92873264600 83400 83450 83500 83400 1289
504 20250311 111100 92765746000 83400 83450 83500 83400 1497
505 20250311 111000 92640832650 83400 83400 83500 83400 500
506 20250311 110900 92599127200 83450 83400 83500 83400 885
507 20250311 110800 92525299150 83400 83500 83600 83400 1937
508 20250311 110700 92363585350 83400 83700 83700 83400 4130
509 20250311 110600 92018675150 83600 83600 83700 83500 2269
510 20250311 110500 91828998950 83500 83500 83600 83500 3201
511 20250311 110400 91561474000 83500 83600 83700 83500 2241
512 20250311 110300 91374181350 83600 83400 83700 83300 17913
513 20250311 110200 89878721750 83300 83300 83400 83300 1246
514 20250311 110100 89774867800 83300 83100 83400 83000 4676
515 20250311 110000 89385668050 83100 83000 83200 83000 1536
516 20250311 105900 89258090750 83000 83100 83200 83000 4363
517 20250311 105800 88895750100 83100 83300 83300 83000 7107
518 20250311 105700 88304584550 83300 83300 83400 83300 3052
519 20250311 105600 88050181200 83300 83300 83400 83300 2059
520 20250311 105500 87878535600 83300 83200 83400 83200 5210
521 20250311 105400 87444419500 83300 83200 83300 83200 921
522 20250311 105300 87367745700 83200 83200 83300 83100 1106
523 20250311 105200 87275747650 83200 83200 83300 83100 3662
524 20250311 105100 86971058500 83200 83300 83300 83200 812
525 20250311 105000 86903476450 83300 83000 83300 83000 4205
526 20250311 104900 86553749900 83000 83200 83200 83000 2441
527 20250311 104800 86351049000 83100 83100 83200 83000 4288
528 20250311 104700 85994574350 83200 83100 83200 83100 868
529 20250311 104600 85922423150 83150 83100 83200 83100 477
530 20250311 104500 85882778650 83200 83100 83200 83100 2211
531 20250311 104400 85698924050 83100 83100 83200 83100 1410
532 20250311 104300 85581740500 83100 83100 83200 83000 8614
533 20250311 104200 84866323750 83200 83100 83200 83100 1096
534 20250311 104100 84775210250 83200 83100 83300 83100 1613
535 20250311 104000 84640988550 83100 83300 83300 83100 4839
536 20250311 103900 84238068950 83400 83000 83400 83000 8517
537 20250311 103800 83528928400 83000 82900 83200 82900 4422
538 20250311 103700 83161759100 82900 82900 83000 82850 1128
539 20250311 103600 83068240300 82900 82900 83000 82800 2748
540 20250311 103500 82840324650 82900 83000 83100 82900 6574
541 20250311 103400 82295098150 83000 83000 83100 83000 1717
542 20250311 103300 82152494600 83100 83150 83200 83000 2258
543 20250311 103200 81964820250 83100 83200 83300 83100 1392
544 20250311 103100 81848979450 83200 83250 83300 83100 1562
545 20250311 103000 81719003800 83200 83200 83300 83000 1993
546 20250311 102900 81553276250 83200 83200 83400 83000 10051
547 20250311 102800 80716908950 83200 83200 83300 83200 914
548 20250311 102700 80640851750 83200 83200 83300 83200 1384
549 20250311 102600 80525631950 83200 83100 83300 83000 4623
550 20250311 102500 80141193350 83100 83100 83300 83100 3348
551 20250311 102400 79862725900 83150 83200 83200 83000 4555
552 20250311 102300 79484143250 83100 83000 83200 82900 5273
553 20250311 102200 79046092700 82900 82900 83000 82800 2063
554 20250311 102100 78875091500 82800 82900 83000 82800 3043
555 20250311 102000 78622833050 82900 82800 83000 82750 2649
556 20250311 101900 78403288850 82800 82600 82900 82600 3022
557 20250311 101800 78153252300 82600 82700 82800 82500 8054
558 20250311 101700 77487441650 82750 82900 82900 82700 1776
559 20250311 101600 77340450950 82800 82700 82900 82600 15231
560 20250311 101500 76081545950 82900 82900 83000 82700 6082
561 20250311 101400 75577837000 82900 82900 83000 82800 2203
562 20250311 101300 75395208950 83000 83200 83300 82900 3860
563 20250311 101200 75074531650 83200 82950 83300 82800 14429
564 20250311 101100 73875352800 82800 82800 83000 82750 4024
565 20250311 101000 73541995950 82800 82600 82900 82500 8621
566 20250311 100900 72829655150 82650 82900 83000 82600 7802
567 20250311 100800 72183898150 83000 82900 83000 82900 3813
568 20250311 100700 71867672750 83000 82900 83000 82900 1865
569 20250311 100600 71712945400 82900 83000 83000 82800 4009
570 20250311 100500 71380523100 83000 82900 83000 82800 9047
571 20250311 100400 70630450550 82900 82800 83000 82800 5369
572 20250311 100300 70185387800 82900 82600 82900 82600 5697
573 20250311 100200 69714062300 82700 82500 82800 82400 6984
574 20250311 100100 69137492400 82500 82600 82700 82400 4169
575 20250311 100000 68793376000 82600 82600 82700 82600 1812
576 20250311 095900 68643675000 82600 82600 82700 82600 2323
577 20250311 095800 68451677250 82600 82600 82700 82400 4990
578 20250311 095700 68039789950 82600 82700 82800 82600 3959
579 20250311 095600 67712418550 82600 82700 82800 82600 2987
580 20250311 095500 67465372100 82700 82500 82800 82400 5904
581 20250311 095400 66978153850 82400 82400 82500 82400 3590
582 20250311 095300 66682320950 82500 82400 82500 82400 6338
583 20250311 095200 66159994200 82400 82500 82500 82400 11497
584 20250311 095100 65212025550 82500 82600 82700 82500 5917
585 20250311 095000 64723370600 82600 82800 82900 82600 8119
586 20250311 094900 64051854850 82800 82900 83000 82800 4419
587 20250311 094800 63685539000 82900 83000 83100 82900 1811
588 20250311 094700 63535241250 83000 82800 83100 82700 3149
589 20250311 094600 63274231900 82700 82800 82800 82700 4688
590 20250311 094500 62886497550 82700 82900 82900 82700 5517
591 20250311 094400 62429550750 82900 83100 83200 82900 7935
592 20250311 094300 61770754550 83000 83100 83200 83000 2107
593 20250311 094200 61595743500 83100 83200 83300 83000 7363
594 20250311 094100 60983533050 83100 83200 83300 83000 2517
595 20250311 094000 60774271500 83100 83100 83200 82900 5289
596 20250311 093900 60335027800 83100 82950 83100 82900 2785
597 20250311 093800 60103934300 82950 83000 83100 82900 4929
598 20250311 093700 59694836700 83100 83300 83400 83100 4686
599 20250311 093600 59304936050 83300 83600 83700 83200 11447
600 20250311 093500 58349306550 83600 83350 83600 83350 6397
601 20250311 093400 57815253650 83400 83100 83400 83050 5201
602 20250311 093300 57382326400 83200 82800 83250 82800 6155
603 20250311 093200 56870929100 82900 82550 82900 82500 6300
604 20250311 093100 56349817750 82550 82600 82700 82500 4912
605 20250311 093000 55943973750 82700 82500 82800 82300 8109
606 20250311 092900 55274750750 82400 82900 83000 82400 14186
607 20250311 092800 54101587900 82900 83150 83200 82900 4608
608 20250311 092700 53718766100 83100 83200 83300 82900 12992
609 20250311 092600 52639312300 83200 83300 83300 83000 5100
610 20250311 092500 52215524750 83300 83000 83300 82700 26930
611 20250311 092400 49979754350 82900 83800 83800 82900 36630
612 20250311 092300 46930610200 83800 83900 83900 83500 12966
613 20250311 092200 45845133100 83700 83800 84100 83700 28320
614 20250311 092100 43468576000 83700 83400 83800 83400 6706
615 20250311 092000 42907975500 83500 83650 83800 83200 16692
616 20250311 091900 41513687650 83700 83800 84300 83500 39599
617 20250311 091800 38190738300 83800 83400 84100 83300 31234
618 20250311 091700 35573545750 83400 83300 83600 83200 13435
619 20250311 091600 34453038800 83200 83400 83600 83000 29417
620 20250311 091500 31999882350 83400 82800 83400 82700 26907
621 20250311 091400 29765578200 82900 82650 83000 82650 13917
622 20250311 091300 28612805050 82700 82600 82700 82300 10746
623 20250311 091200 27726062900 82600 82100 82600 82100 9472
624 20250311 091100 26945689100 82200 82300 82400 82000 10270
625 20250311 091000 26101399300 82200 82000 82300 82000 12296
626 20250311 090900 25090947400 82000 82000 82200 81900 22688
627 20250311 090800 23230604500 82100 82200 82400 82000 9585
628 20250311 090700 22443180200 82200 82000 82400 81900 14231
629 20250311 090600 21274420050 82000 81900 82100 81900 16118
630 20250311 090500 19953735500 82000 82500 82700 81900 21275
631 20250311 090400 18204789750 82500 83100 83100 82500 23749
632 20250311 090300 16240478150 83000 82900 83300 82700 28991
633 20250311 090200 13835070250 82900 82100 82900 81800 33408
634 20250311 090100 11079562050 82100 82100 82900 81900 35202
635 20250311 090000 8181236050 82000 81600 82700 81200 99626

1
047810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,463698,97475107,36956730600,7768766027900,0.48
20250306,508874,97475107,38877973600,7447098174800,0.52
20250305,577607,97475107,40143686500,6774519936500,0.59
20250304,589192,97475107,39888298400,6599064743900,0.60
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 463698 97475107 36956730600 7768766027900 0.48
3 20250306 508874 97475107 38877973600 7447098174800 0.52
4 20250305 577607 97475107 40143686500 6774519936500 0.59
5 20250304 589192 97475107 39888298400 6599064743900 0.60