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

643
054950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,700194600,21100,21100,21100,21100,822
20250311,194000,700194600,21100,21100,21100,21100,0
20250311,193900,700194600,21100,21100,21100,21100,0
20250311,193800,700194600,21100,21100,21100,21100,0
20250311,193700,700194600,21100,21100,21100,21100,0
20250311,193600,700194600,21100,21100,21100,21100,0
20250311,193500,700194600,21100,21100,21100,21100,0
20250311,193400,700194600,21100,21100,21100,21100,0
20250311,193300,700194600,21100,21100,21100,21100,0
20250311,193200,700194600,21100,21100,21100,21100,0
20250311,193100,700194600,21100,21100,21100,21100,0
20250311,193000,700194600,21100,21100,21100,21100,0
20250311,192900,700194600,21100,21100,21100,21100,0
20250311,192800,700194600,21100,21100,21100,21100,0
20250311,192700,700194600,21100,21100,21100,21100,0
20250311,192600,700194600,21100,21100,21100,21100,0
20250311,192500,700194600,21100,21100,21100,21100,0
20250311,192400,700194600,21100,21100,21100,21100,0
20250311,192300,700194600,21100,21100,21100,21100,0
20250311,192200,700194600,21100,21100,21100,21100,0
20250311,192100,700194600,21100,21100,21100,21100,0
20250311,192000,700194600,21100,21100,21100,21100,0
20250311,191900,700194600,21100,21100,21100,21100,0
20250311,191800,700194600,21100,21100,21100,21100,0
20250311,191700,700194600,21100,21100,21100,21100,0
20250311,191600,700194600,21100,21100,21100,21100,0
20250311,191500,700194600,21100,21100,21100,21100,0
20250311,191400,700194600,21100,21100,21100,21100,0
20250311,191300,700194600,21100,21100,21100,21100,0
20250311,191200,700194600,21100,21100,21100,21100,0
20250311,191100,700194600,21100,21100,21100,21100,822
20250311,191000,700194600,21100,21100,21100,21100,0
20250311,190900,700194600,21100,21100,21100,21100,0
20250311,190800,700194600,21100,21100,21100,21100,0
20250311,190700,700194600,21100,21100,21100,21100,0
20250311,190600,700194600,21100,21100,21100,21100,0
20250311,190500,700194600,21100,21100,21100,21100,0
20250311,190400,700194600,21100,21100,21100,21100,0
20250311,190300,700194600,21100,21100,21100,21100,0
20250311,190200,700194600,21100,21100,21100,21100,0
20250311,190100,700194600,21100,21100,21100,21100,0
20250311,190000,700194600,21100,21100,21100,21100,0
20250311,185900,700194600,21100,21100,21100,21100,0
20250311,185800,700194600,21100,21100,21100,21100,0
20250311,185700,700194600,21100,21100,21100,21100,0
20250311,185600,700194600,21100,21100,21100,21100,0
20250311,185500,700194600,21100,21100,21100,21100,0
20250311,185400,700194600,21100,21100,21100,21100,0
20250311,185300,700194600,21100,21100,21100,21100,0
20250311,185200,700194600,21100,21100,21100,21100,0
20250311,185100,700194600,21100,21100,21100,21100,0
20250311,185000,700194600,21100,21100,21100,21100,0
20250311,184900,700194600,21100,21100,21100,21100,0
20250311,184800,700194600,21100,21100,21100,21100,0
20250311,184700,700194600,21100,21100,21100,21100,0
20250311,184600,700194600,21100,21100,21100,21100,0
20250311,184500,700194600,21100,21100,21100,21100,0
20250311,184400,700194600,21100,21100,21100,21100,0
20250311,184300,700194600,21100,21100,21100,21100,0
20250311,184200,700194600,21100,21100,21100,21100,0
20250311,184100,700194600,21100,21100,21100,21100,822
20250311,184000,700194600,21100,21100,21100,21100,0
20250311,183900,700194600,21100,21100,21100,21100,0
20250311,183800,700194600,21100,21100,21100,21100,0
20250311,183700,700194600,21100,21100,21100,21100,0
20250311,183600,700194600,21100,21100,21100,21100,0
20250311,183500,700194600,21100,21100,21100,21100,0
20250311,183400,700194600,21100,21100,21100,21100,0
20250311,183300,700194600,21100,21100,21100,21100,0
20250311,183200,700194600,21100,21100,21100,21100,0
20250311,183100,700194600,21100,21100,21100,21100,0
20250311,183000,700194600,21100,21100,21100,21100,0
20250311,182900,700194600,21100,21100,21100,21100,0
20250311,182800,700194600,21100,21100,21100,21100,0
20250311,182700,700194600,21100,21100,21100,21100,0
20250311,182600,700194600,21100,21100,21100,21100,0
20250311,182500,700194600,21100,21100,21100,21100,0
20250311,182400,700194600,21100,21100,21100,21100,0
20250311,182300,700194600,21100,21100,21100,21100,0
20250311,182200,700194600,21100,21100,21100,21100,0
20250311,182100,700194600,21100,21100,21100,21100,0
20250311,182000,700194600,21100,21100,21100,21100,0
20250311,181900,700194600,21100,21100,21100,21100,0
20250311,181800,700194600,21100,21100,21100,21100,0
20250311,181700,700194600,21100,21100,21100,21100,0
20250311,181600,700194600,21100,21100,21100,21100,0
20250311,181500,700194600,21100,21100,21100,21100,0
20250311,181400,700194600,21100,21100,21100,21100,0
20250311,181300,700194600,21100,21100,21100,21100,0
20250311,181200,700194600,21100,21100,21100,21100,0
20250311,181100,700194600,21100,21100,21100,21100,822
20250311,181000,700194600,21100,21100,21100,21100,0
20250311,180900,700194600,21100,21100,21100,21100,0
20250311,180800,700194600,21100,21100,21100,21100,0
20250311,180700,700194600,21100,21100,21100,21100,0
20250311,180600,700194600,21100,21100,21100,21100,0
20250311,180500,700194600,21100,21100,21100,21100,0
20250311,180400,700194600,21100,21100,21100,21100,0
20250311,180300,700194600,21100,21100,21100,21100,0
20250311,180200,700194600,21100,21100,21100,21100,0
20250311,180100,700194600,21100,21100,21100,21100,0
20250311,180000,700194600,21100,21100,21100,21100,0
20250311,175900,700194600,21100,21100,21100,21100,0
20250311,175800,700194600,21100,21100,21100,21100,0
20250311,175700,700194600,21100,21100,21100,21100,0
20250311,175600,700194600,21100,21100,21100,21100,0
20250311,175500,700194600,21100,21100,21100,21100,0
20250311,175400,700194600,21100,21100,21100,21100,0
20250311,175300,700194600,21100,21100,21100,21100,0
20250311,175200,700194600,21100,21100,21100,21100,0
20250311,175100,700194600,21100,21100,21100,21100,0
20250311,175000,700194600,21100,21100,21100,21100,0
20250311,174900,700194600,21100,21100,21100,21100,0
20250311,174800,700194600,21100,21100,21100,21100,0
20250311,174700,700194600,21100,21100,21100,21100,0
20250311,174600,700194600,21100,21100,21100,21100,0
20250311,174500,700194600,21100,21100,21100,21100,0
20250311,174400,700194600,21100,21100,21100,21100,0
20250311,174300,700194600,21100,21100,21100,21100,0
20250311,174200,700194600,21100,21100,21100,21100,0
20250311,174100,700194600,21100,21100,21100,21100,822
20250311,174000,700194600,21100,21100,21100,21100,0
20250311,173900,700194600,21100,21100,21100,21100,0
20250311,173800,700194600,21100,21100,21100,21100,0
20250311,173700,700194600,21100,21100,21100,21100,0
20250311,173600,700194600,21100,21100,21100,21100,0
20250311,173500,700194600,21100,21100,21100,21100,0
20250311,173400,700194600,21100,21100,21100,21100,0
20250311,173300,700194600,21100,21100,21100,21100,0
20250311,173200,700194600,21100,21100,21100,21100,0
20250311,173100,700194600,21100,21100,21100,21100,0
20250311,173000,700194600,21100,21100,21100,21100,0
20250311,172900,700194600,21100,21100,21100,21100,0
20250311,172800,700194600,21100,21100,21100,21100,0
20250311,172700,700194600,21100,21100,21100,21100,0
20250311,172600,700194600,21100,21100,21100,21100,0
20250311,172500,700194600,21100,21100,21100,21100,0
20250311,172400,700194600,21100,21100,21100,21100,0
20250311,172300,700194600,21100,21100,21100,21100,0
20250311,172200,700194600,21100,21100,21100,21100,0
20250311,172100,700194600,21100,21100,21100,21100,0
20250311,172000,700194600,21100,21100,21100,21100,0
20250311,171900,700194600,21100,21100,21100,21100,0
20250311,171800,700194600,21100,21100,21100,21100,0
20250311,171700,700194600,21100,21100,21100,21100,0
20250311,171600,700194600,21100,21100,21100,21100,0
20250311,171500,700194600,21100,21100,21100,21100,0
20250311,171400,700194600,21100,21100,21100,21100,0
20250311,171300,700194600,21100,21100,21100,21100,0
20250311,171200,700194600,21100,21100,21100,21100,0
20250311,171100,700194600,21100,21100,21100,21100,822
20250311,171000,700194600,21100,21100,21100,21100,0
20250311,170900,700194600,21100,21100,21100,21100,0
20250311,170800,700194600,21100,21100,21100,21100,0
20250311,170700,700194600,21100,21100,21100,21100,0
20250311,170600,700194600,21100,21100,21100,21100,0
20250311,170500,700194600,21100,21100,21100,21100,0
20250311,170400,700194600,21100,21100,21100,21100,0
20250311,170300,700194600,21100,21100,21100,21100,0
20250311,170200,700194600,21100,21100,21100,21100,0
20250311,170100,700194600,21100,21100,21100,21100,0
20250311,170000,700194600,21100,21100,21100,21100,0
20250311,165900,700194600,21100,21100,21100,21100,0
20250311,165800,700194600,21100,21100,21100,21100,0
20250311,165700,700194600,21100,21100,21100,21100,0
20250311,165600,700194600,21100,21100,21100,21100,0
20250311,165500,700194600,21100,21100,21100,21100,0
20250311,165400,700194600,21100,21100,21100,21100,0
20250311,165300,700194600,21100,21100,21100,21100,0
20250311,165200,700194600,21100,21100,21100,21100,0
20250311,165100,700194600,21100,21100,21100,21100,0
20250311,165000,700194600,21100,21100,21100,21100,0
20250311,164900,700194600,21100,21100,21100,21100,0
20250311,164800,700194600,21100,21100,21100,21100,0
20250311,164700,700194600,21100,21100,21100,21100,0
20250311,164600,700194600,21100,21100,21100,21100,0
20250311,164500,700194600,21100,21100,21100,21100,0
20250311,164400,700194600,21100,21100,21100,21100,0
20250311,164300,700194600,21100,21100,21100,21100,0
20250311,164200,700194600,21100,21100,21100,21100,0
20250311,164100,700194600,21100,21100,21100,21100,822
20250311,164000,700194600,21100,21100,21100,21100,0
20250311,163900,700194600,21100,21100,21100,21100,0
20250311,163800,700194600,21100,21100,21100,21100,0
20250311,163700,700194600,21100,21100,21100,21100,0
20250311,163600,700194600,21100,21100,21100,21100,0
20250311,163500,700194600,21100,21100,21100,21100,0
20250311,163400,700194600,21100,21100,21100,21100,0
20250311,163300,700194600,21100,21100,21100,21100,0
20250311,163200,700194600,21100,21100,21100,21100,0
20250311,163100,700194600,21100,21100,21100,21100,0
20250311,163000,700194600,21100,21100,21100,21100,0
20250311,162900,700194600,21100,21100,21100,21100,0
20250311,162800,700194600,21100,21100,21100,21100,0
20250311,162700,700194600,21100,21100,21100,21100,0
20250311,162600,700194600,21100,21100,21100,21100,0
20250311,162500,700194600,21100,21100,21100,21100,0
20250311,162400,700194600,21100,21100,21100,21100,0
20250311,162300,700194600,21100,21100,21100,21100,0
20250311,162200,700194600,21100,21100,21100,21100,0
20250311,162100,700194600,21100,21100,21100,21100,0
20250311,162000,700194600,21100,21100,21100,21100,0
20250311,161900,700194600,21100,21100,21100,21100,0
20250311,161800,700194600,21100,21100,21100,21100,0
20250311,161700,700194600,21100,21100,21100,21100,0
20250311,161600,700194600,21100,21100,21100,21100,0
20250311,161500,700194600,21100,21100,21100,21100,0
20250311,161400,700194600,21100,21100,21100,21100,0
20250311,161300,700194600,21100,21100,21100,21100,0
20250311,161200,700194600,21100,21100,21100,21100,0
20250311,161100,700194600,21100,21100,21100,21100,822
20250311,161000,700194600,21100,21100,21100,21100,0
20250311,160900,700194600,21100,21100,21100,21100,0
20250311,160800,700194600,21100,21100,21100,21100,0
20250311,160700,700194600,21100,21100,21100,21100,0
20250311,160600,700194600,21100,21100,21100,21100,0
20250311,160500,700194600,21100,21100,21100,21100,0
20250311,160400,700194600,21100,21100,21100,21100,0
20250311,160300,700194600,21100,21100,21100,21100,0
20250311,160200,700194600,21100,21100,21100,21100,0
20250311,160100,700194600,21100,21100,21100,21100,0
20250311,160000,700194600,21100,21100,21100,21100,0
20250311,155900,700194600,21100,21100,21100,21100,0
20250311,155800,700194600,21100,21100,21100,21100,0
20250311,155700,700194600,21100,21100,21100,21100,0
20250311,155600,700194600,21100,21100,21100,21100,0
20250311,155500,700194600,21100,21100,21100,21100,0
20250311,155400,700194600,21100,21100,21100,21100,0
20250311,155300,700194600,21100,21100,21100,21100,0
20250311,155200,700194600,21100,21100,21100,21100,0
20250311,155100,700194600,21100,21100,21100,21100,0
20250311,155000,700194600,21100,21100,21100,21100,0
20250311,154900,700194600,21100,21100,21100,21100,0
20250311,154800,700194600,21100,21100,21100,21100,0
20250311,154700,700194600,21100,21100,21100,21100,0
20250311,154600,700194600,21100,21100,21100,21100,0
20250311,154500,700194600,21100,21100,21100,21100,0
20250311,154400,700194600,21100,21100,21100,21100,0
20250311,154300,700194600,21100,21100,21100,21100,0
20250311,154200,700194600,21100,21100,21100,21100,0
20250311,154100,700194600,21100,21100,21100,21100,822
20250311,154000,700194600,21100,21100,21100,21100,0
20250311,153900,700194600,21100,21100,21100,21100,0
20250311,153800,700194600,21100,21100,21100,21100,0
20250311,153700,700194600,21100,21100,21100,21100,0
20250311,153600,700194600,21100,21100,21100,21100,0
20250311,153500,700194600,21100,21100,21100,21100,0
20250311,153400,700194600,21100,21100,21100,21100,0
20250311,153300,700194600,21100,21100,21100,21100,0
20250311,153200,700194600,21100,21100,21100,21100,0
20250311,153100,700194600,21100,21100,21100,21100,0
20250311,153000,700194600,21100,21100,21100,21100,822
20250311,152900,682850400,21125,21125,21125,21125,0
20250311,152800,682850400,21125,21125,21125,21125,0
20250311,152700,682850400,21125,21125,21125,21125,0
20250311,152600,682850400,21125,21125,21125,21125,0
20250311,152500,682850400,21125,21125,21125,21125,0
20250311,152400,682850400,21125,21125,21125,21125,0
20250311,152300,682850400,21125,21125,21125,21125,0
20250311,152200,682850400,21125,21125,21125,21125,0
20250311,152100,682850400,21125,21125,21125,21125,0
20250311,152000,682850400,21125,21125,21125,21125,0
20250311,151900,682850400,21125,21100,21125,21100,12
20250311,151800,682597150,21150,21150,21150,21150,41
20250311,151700,681730000,21100,21100,21100,21100,1
20250311,151600,681708900,21150,21100,21150,21100,24
20250311,151500,681202050,21100,21150,21150,21100,5
20250311,151400,681096500,21200,21200,21200,21200,13
20250311,151300,680820900,21200,21200,21200,21200,0
20250311,151200,680820900,21200,21200,21200,21200,0
20250311,151100,680820900,21200,21200,21200,21200,0
20250311,151000,680820900,21200,21100,21200,21100,22
20250311,150900,680354700,21200,21200,21200,21200,1
20250311,150800,680333500,21200,21100,21200,21100,124
20250311,150700,677707600,21150,21100,21150,21100,35
20250311,150600,676967450,21150,21150,21150,21150,5
20250311,150500,676861700,21150,21150,21150,21150,0
20250311,150400,676861700,21150,21150,21150,21150,1
20250311,150300,676840550,21150,21150,21150,21150,0
20250311,150200,676840550,21150,21150,21150,21150,1
20250311,150100,676819400,21150,21150,21150,21150,51
20250311,150000,675740750,21150,21150,21150,21150,6
20250311,145900,675613850,21150,21150,21150,21150,0
20250311,145800,675613850,21150,21150,21150,21150,6
20250311,145700,675486950,21100,21150,21150,21100,2
20250311,145600,675444700,21150,21150,21150,21150,0
20250311,145500,675444700,21150,21150,21150,21150,1
20250311,145400,675423550,21150,21150,21150,21150,5
20250311,145300,675317800,21150,21200,21200,21150,3
20250311,145200,675254300,21100,21100,21100,21100,0
20250311,145100,675254300,21100,21100,21100,21100,10
20250311,145000,675043300,21100,21100,21100,21100,0
20250311,144900,675043300,21100,21100,21100,21100,5
20250311,144800,674937800,21100,21100,21100,21100,0
20250311,144700,674937800,21100,21100,21100,21100,1
20250311,144600,674916700,21100,21100,21100,21100,5
20250311,144500,674811200,21100,21100,21100,21100,0
20250311,144400,674811200,21100,21100,21100,21100,5
20250311,144300,674705700,21100,21100,21100,21100,0
20250311,144200,674705700,21100,21100,21100,21100,0
20250311,144100,674705700,21100,21150,21150,21100,283
20250311,144000,668723750,21200,21200,21200,21200,2
20250311,143900,668681350,21200,21150,21200,21150,8
20250311,143800,668512000,21150,21150,21150,21150,125
20250311,143700,665868250,21100,21100,21100,21100,6
20250311,143600,665741650,21100,21100,21100,21100,0
20250311,143500,665741650,21100,21100,21100,21100,0
20250311,143400,665741650,21100,21100,21100,21100,10
20250311,143300,665530650,21100,21100,21100,21100,0
20250311,143200,665530650,21100,21100,21100,21100,20
20250311,143100,665108650,21100,21100,21100,21100,0
20250311,143000,665108650,21100,21100,21100,21100,0
20250311,142900,665108650,21100,21100,21100,21100,5
20250311,142800,665003150,21100,21100,21100,21100,0
20250311,142700,665003150,21100,21100,21100,21100,1
20250311,142600,664982050,21150,21150,21150,21150,4
20250311,142500,664897450,21100,21100,21100,21100,25
20250311,142400,664369950,21050,21050,21050,21050,5
20250311,142300,664264700,21100,21100,21100,21100,1
20250311,142200,664243600,21100,21100,21100,21100,0
20250311,142100,664243600,21100,21100,21100,21100,0
20250311,142000,664243600,21100,21100,21100,21100,3
20250311,141900,664180300,21050,21100,21100,21050,75
20250311,141800,662598050,21050,21050,21050,21050,0
20250311,141700,662598050,21050,21050,21050,21050,1
20250311,141600,662577000,21100,21100,21100,21100,3
20250311,141500,662513700,21075,21075,21075,21075,5
20250311,141400,662408325,21050,21050,21050,21050,1
20250311,141300,662387275,21100,21100,21100,21100,0
20250311,141200,662387275,21100,21050,21100,21050,6
20250311,141100,662260925,21100,21100,21100,21100,1
20250311,141000,662239825,21100,21100,21100,21100,50
20250311,140900,661184825,21100,21150,21150,21100,175
20250311,140800,657490325,21300,21200,21300,21200,9
20250311,140700,657299375,21150,21150,21150,21150,1
20250311,140600,657278225,21200,21200,21200,21200,16
20250311,140500,656939025,21200,21200,21200,21200,19
20250311,140400,656536225,21300,21250,21300,21250,17
20250311,140300,656174575,21250,21250,21250,21250,0
20250311,140200,656174575,21250,21200,21300,21200,832
20250311,140100,638503225,21150,21150,21150,21150,222
20250311,140000,633807925,21100,21100,21100,21100,5
20250311,135900,633702425,21100,21100,21100,21100,0
20250311,135800,633702425,21100,21100,21100,21100,25
20250311,135700,633174925,21100,21100,21100,21100,2
20250311,135600,633132725,21100,21100,21100,21100,0
20250311,135500,633132725,21100,21100,21100,21100,0
20250311,135400,633132725,21100,21100,21100,21100,51
20250311,135300,632056625,21100,21100,21100,21100,0
20250311,135200,632056625,21100,21100,21100,21100,0
20250311,135100,632056625,21100,21100,21100,21100,0
20250311,135000,632056625,21100,21100,21100,21100,2
20250311,134900,632014425,21100,21100,21100,21100,0
20250311,134800,632014425,21100,21050,21100,21050,13
20250311,134700,631740675,21100,21100,21100,21100,0
20250311,134600,631740675,21100,21100,21100,21100,199
20250311,134500,627541775,21050,21050,21050,21050,105
20250311,134400,625331525,21050,21050,21050,21050,100
20250311,134300,623226525,21050,21100,21100,21050,205
20250311,134200,618909275,21100,21100,21100,21100,0
20250311,134100,618909275,21100,21100,21100,21100,200
20250311,134000,614689275,21150,21150,21150,21150,0
20250311,133900,614689275,21150,21150,21150,21150,1
20250311,133800,614668125,21100,21150,21150,21100,111
20250311,133700,612321175,21150,21150,21150,21150,0
20250311,133600,612321175,21150,21150,21150,21150,5
20250311,133500,612215425,21150,21150,21150,21150,0
20250311,133400,612215425,21150,21150,21150,21150,0
20250311,133300,612215425,21150,21150,21150,21150,105
20250311,133200,609994675,21200,21200,21200,21200,0
20250311,133100,609994675,21200,21200,21200,21200,1
20250311,133000,609973475,21200,21175,21200,21175,150
20250311,132900,606795975,21200,21200,21200,21200,0
20250311,132800,606795975,21200,21100,21200,21100,157
20250311,132700,603474075,21150,21150,21150,21150,50
20250311,132600,602416575,21150,21150,21150,21150,42
20250311,132500,601528275,21100,21100,21100,21100,65
20250311,132400,600156775,21100,21100,21100,21100,0
20250311,132300,600156775,21100,21100,21100,21100,0
20250311,132200,600156775,21100,21100,21100,21100,0
20250311,132100,600156775,21100,21075,21100,21075,58
20250311,132000,598934100,21075,21075,21075,21075,1
20250311,131900,598913025,21050,21050,21050,21050,10
20250311,131800,598702525,21050,21050,21050,21050,1
20250311,131700,598681475,21050,21050,21050,21050,0
20250311,131600,598681475,21050,21050,21050,21050,6
20250311,131500,598555175,21050,21050,21050,21050,213
20250311,131400,594071525,21050,21050,21050,21050,5
20250311,131300,593966275,21050,21050,21050,21050,1
20250311,131200,593945225,21050,21050,21050,21050,0
20250311,131100,593945225,21050,21075,21075,21050,6
20250311,131000,593818900,21050,21050,21050,21050,1
20250311,130900,593797850,21050,21050,21050,21050,5
20250311,130800,593692600,21050,21100,21100,21050,9
20250311,130700,593502825,21100,21100,21100,21100,100
20250311,130600,591392825,21100,21100,21100,21100,5
20250311,130500,591287325,21100,21100,21100,21100,33
20250311,130400,590591025,21125,21125,21125,21125,1
20250311,130300,590569900,21100,21100,21100,21100,0
20250311,130200,590569900,21100,21100,21100,21100,5
20250311,130100,590464400,21100,21100,21100,21100,0
20250311,130000,590464400,21100,21100,21100,21100,0
20250311,125900,590464400,21100,21100,21100,21100,45
20250311,125800,589514900,21100,21150,21150,21100,21
20250311,125700,589070800,21100,21100,21100,21100,5
20250311,125600,588965300,21100,21100,21100,21100,51
20250311,125500,587889200,21100,21100,21100,21100,29
20250311,125400,587277300,21050,21050,21050,21050,5
20250311,125300,587172050,21050,21050,21050,21050,0
20250311,125200,587172050,21050,21050,21050,21050,5
20250311,125100,587066800,21050,21050,21050,21050,100
20250311,125000,584961800,21050,21050,21050,21050,0
20250311,124900,584961800,21050,21050,21050,21050,10
20250311,124800,584751300,21050,21050,21050,21050,71
20250311,124700,583256750,21050,21050,21050,21050,5
20250311,124600,583151500,21050,21050,21050,21050,5
20250311,124500,583046250,21050,21050,21050,21050,10
20250311,124400,582835750,21050,21050,21050,21050,7
20250311,124300,582688400,21050,21050,21050,21050,10
20250311,124200,582477900,21100,21100,21100,21100,0
20250311,124100,582477900,21100,21100,21100,21100,0
20250311,124000,582477900,21100,21125,21125,21100,146
20250311,123900,579396800,21100,21100,21100,21100,1
20250311,123800,579375700,21100,21100,21100,21100,0
20250311,123700,579375700,21100,21100,21100,21100,5
20250311,123600,579270200,21150,21150,21150,21150,2
20250311,123500,579227900,21150,21100,21150,21100,6
20250311,123400,579101250,21100,21100,21100,21100,400
20250311,123300,570661250,21150,21150,21150,21150,25
20250311,123200,570132500,21100,21125,21125,21100,10
20250311,123100,569921400,21125,21125,21125,21125,0
20250311,123000,569921400,21125,21125,21125,21125,5
20250311,122900,569815775,21125,21125,21125,21125,1
20250311,122800,569794650,21125,21125,21125,21125,5
20250311,122700,569689025,21100,21100,21100,21100,0
20250311,122600,569689025,21100,21100,21100,21100,10
20250311,122500,569478025,21100,21100,21100,21100,7
20250311,122400,569330325,21150,21150,21150,21150,0
20250311,122300,569330325,21150,21150,21150,21150,0
20250311,122200,569330325,21150,21150,21150,21150,134
20250311,122100,566496225,21150,21150,21150,21150,318
20250311,122000,559770525,21150,21150,21150,21150,5
20250311,121900,559664775,21150,21150,21150,21150,1
20250311,121800,559643625,21150,21150,21150,21150,5
20250311,121700,559537875,21150,21150,21150,21150,47
20250311,121600,558543825,21150,21200,21200,21150,275
20250311,121500,552727525,21200,21150,21200,21150,55
20250311,121400,551561775,21150,21150,21150,21150,0
20250311,121300,551561775,21150,21150,21150,21150,5
20250311,121200,551456025,21150,21150,21150,21150,159
20250311,121100,548093175,21150,21100,21150,21100,331
20250311,121000,541092775,21100,21100,21100,21100,0
20250311,120900,541092775,21100,21100,21100,21100,1
20250311,120800,541071675,21150,21150,21150,21150,1
20250311,120700,541050525,21150,21150,21150,21150,4
20250311,120600,540965925,21150,21150,21150,21150,0
20250311,120500,540965925,21150,21150,21150,21150,50
20250311,120400,539908425,21100,21100,21100,21100,0
20250311,120300,539908425,21100,21050,21100,21050,98
20250311,120200,537841175,21050,21050,21050,21050,1
20250311,120100,537820125,21050,21050,21050,21050,5
20250311,120000,537714875,21050,21050,21050,21050,0
20250311,115900,537714875,21050,21050,21050,21050,1
20250311,115800,537693825,21100,21100,21100,21100,0
20250311,115700,537693825,21100,21100,21100,21100,0
20250311,115600,537693825,21100,21050,21100,21050,6
20250311,115500,537567475,21050,21050,21050,21050,1
20250311,115400,537546425,21050,21050,21050,21050,100
20250311,115300,535441425,21050,21075,21075,21050,5
20250311,115200,535336100,21050,21050,21050,21050,0
20250311,115100,535336100,21050,21050,21050,21050,5
20250311,115000,535230850,21050,21050,21050,21050,0
20250311,114900,535230850,21050,21050,21050,21050,6
20250311,114800,535104550,21050,21050,21050,21050,0
20250311,114700,535104550,21050,21050,21050,21050,104
20250311,114600,532915350,21050,21150,21150,21050,181
20250311,114500,529096300,21100,21100,21100,21100,5
20250311,114400,528990800,21100,21100,21100,21100,278
20250311,114300,523125000,21100,21100,21100,21100,0
20250311,114200,523125000,21100,21100,21100,21100,0
20250311,114100,523125000,21100,21100,21100,21100,2
20250311,114000,523082800,21050,21050,21050,21050,0
20250311,113900,523082800,21050,21050,21050,21050,69
20250311,113800,521630350,21050,21050,21050,21050,0
20250311,113700,521630350,21050,21050,21050,21050,0
20250311,113600,521630350,21050,21050,21050,21050,5
20250311,113500,521525100,21000,21000,21000,21000,0
20250311,113400,521525100,21000,21000,21000,21000,5
20250311,113300,521420100,21000,21000,21000,21000,0
20250311,113200,521420100,21000,21000,21000,21000,5
20250311,113100,521315100,21000,21000,21000,21000,0
20250311,113000,521315100,21000,21000,21000,21000,101
20250311,112900,519194100,21000,21000,21000,21000,5
20250311,112800,519089100,21000,21000,21000,21000,0
20250311,112700,519089100,21000,21000,21000,21000,11
20250311,112600,518858100,21000,21000,21000,21000,103
20250311,112500,516695100,21050,21050,21050,21050,1
20250311,112400,516674050,21050,21100,21100,21050,683
20250311,112300,502280150,21200,21150,21200,21150,300
20250311,112200,495924800,21050,21050,21150,21050,759
20250311,112100,479912000,21050,21050,21050,21050,94
20250311,112000,477933300,21050,21000,21050,21000,326
20250311,111900,471082450,21000,21000,21000,21000,8
20250311,111800,470914450,21000,21000,21000,21000,2
20250311,111700,470872450,21000,20950,21000,20950,441
20250311,111600,461627650,20950,20950,20950,20950,52
20250311,111500,460538250,20900,20900,20900,20900,5
20250311,111400,460433750,20950,20950,20950,20950,2
20250311,111300,460391850,20950,20950,20950,20950,0
20250311,111200,460391850,20950,20950,20950,20950,16
20250311,111100,460056650,20950,20950,20950,20950,0
20250311,111000,460056650,20950,20950,20950,20950,1
20250311,110900,460035700,20950,20950,20950,20950,0
20250311,110800,460035700,20950,20850,20950,20850,534
20250311,110700,448889000,20850,20850,20850,20850,10
20250311,110600,448680500,20850,20850,20850,20850,103
20250311,110500,446532950,20800,20800,20800,20800,124
20250311,110400,443953750,20750,20750,20750,20750,69
20250311,110300,442522000,20650,20650,20650,20650,16
20250311,110200,442191600,20750,20750,20750,20750,0
20250311,110100,442191600,20750,20750,20750,20750,25
20250311,110000,441672850,20750,20750,20750,20750,10
20250311,105900,441465350,20700,20650,20700,20650,767
20250311,105800,425613550,20800,20800,20800,20800,0
20250311,105700,425613550,20800,20800,20800,20800,0
20250311,105600,425613550,20800,20800,20800,20800,1
20250311,105500,425592750,20800,20650,20800,20650,131
20250311,105400,422887150,20600,20800,20800,20600,1729
20250311,105300,387179750,20800,20800,20800,20800,39
20250311,105200,386368550,20800,20800,20800,20800,10
20250311,105100,386160550,20800,20800,20800,20800,0
20250311,105000,386160550,20800,20800,20800,20800,0
20250311,104900,386160550,20800,20750,20800,20750,6
20250311,104800,386036000,20750,20750,20750,20750,0
20250311,104700,386036000,20750,20750,20750,20750,0
20250311,104600,386036000,20750,20750,20750,20750,21
20250311,104500,385600250,20800,20800,20800,20800,0
20250311,104400,385600250,20800,20800,20800,20800,0
20250311,104300,385600250,20800,20800,20800,20800,1
20250311,104200,385579450,20800,20800,20800,20800,0
20250311,104100,385579450,20800,20800,20800,20800,24
20250311,104000,385080250,20750,20750,20750,20750,271
20250311,103900,379457000,20700,20700,20700,20700,0
20250311,103800,379457000,20700,20700,20700,20700,12
20250311,103700,379208600,20750,20750,20750,20750,69
20250311,103600,377776850,20700,20700,20700,20700,0
20250311,103500,377776850,20700,20700,20700,20700,0
20250311,103400,377776850,20700,20700,20700,20700,0
20250311,103300,377776850,20700,20700,20700,20700,0
20250311,103200,377776850,20700,20700,20700,20700,174
20250311,103100,374175050,20650,20650,20650,20650,12
20250311,103000,373927250,20700,20750,20750,20700,101
20250311,102900,371836500,20700,20700,20700,20700,0
20250311,102800,371836500,20700,20700,20700,20700,100
20250311,102700,369766500,20700,20700,20750,20700,660
20250311,102600,356083050,20700,20700,20700,20700,0
20250311,102500,356083050,20700,20700,20700,20700,90
20250311,102400,354220050,20700,20700,20700,20700,1
20250311,102300,354199350,20700,20700,20750,20700,2809
20250311,102200,296049700,20700,20700,20700,20700,53
20250311,102100,294952600,20750,20750,20750,20750,0
20250311,102000,294952600,20750,20750,20750,20750,0
20250311,101900,294952600,20750,20750,20750,20750,1
20250311,101800,294931850,20750,20750,20750,20750,11
20250311,101700,294703600,20750,20750,20750,20750,215
20250311,101600,290242350,20750,20800,20800,20750,146
20250311,101500,287212800,20750,20750,20750,20750,0
20250311,101400,287212800,20750,20750,20750,20750,0
20250311,101300,287212800,20750,20750,20750,20750,77
20250311,101200,285615050,20750,20700,20750,20700,778
20250311,101100,269507450,20650,20650,20650,20650,0
20250311,101000,269507450,20650,20650,20650,20650,3
20250311,100900,269445500,20650,20650,20700,20650,13
20250311,100800,269176950,20650,20700,20700,20650,20
20250311,100700,268763200,20650,20650,20650,20650,7
20250311,100600,268618650,20650,20650,20650,20650,0
20250311,100500,268618650,20650,20650,20650,20650,7
20250311,100400,268474100,20650,20600,20650,20600,554
20250311,100300,257039450,20600,20600,20650,20600,299
20250311,100200,250879850,20650,20650,20650,20650,0
20250311,100100,250879850,20650,20650,20650,20650,20
20250311,100000,250466850,20650,20700,20700,20550,651
20250311,095900,237057350,20650,20650,20650,20650,29
20250311,095800,236458500,20650,20650,20650,20650,385
20250311,095700,228508250,20650,20650,20650,20650,0
20250311,095600,228508250,20650,20650,20650,20650,1
20250311,095500,228487600,20700,20700,20700,20700,1
20250311,095400,228466900,20700,20700,20700,20700,0
20250311,095300,228466900,20700,20700,20700,20700,0
20250311,095200,228466900,20700,20700,20700,20700,197
20250311,095100,224389000,20700,20700,20700,20700,0
20250311,095000,224389000,20700,20700,20700,20700,32
20250311,094900,223726600,20650,20650,20650,20650,12
20250311,094800,223478800,20650,20650,20650,20650,208
20250311,094700,219183600,20750,20750,20750,20750,0
20250311,094600,219183600,20750,20750,20750,20750,0
20250311,094500,219183600,20750,20750,20750,20750,7
20250311,094400,219038350,20750,20650,20750,20650,19
20250311,094300,218645700,20700,20700,20700,20700,0
20250311,094200,218645700,20700,20725,20725,20700,600
20250311,094100,206222950,20750,20750,20750,20750,33
20250311,094000,205538200,20725,20725,20725,20725,0
20250311,093900,205538200,20725,20725,20725,20725,60
20250311,093800,204294700,20750,20750,20750,20750,12
20250311,093700,204045700,20750,20750,20750,20750,6
20250311,093600,203921200,20750,20750,20750,20750,50
20250311,093500,202883700,20700,20700,20700,20700,0
20250311,093400,202883700,20700,20700,20700,20700,0
20250311,093300,202883700,20700,20700,20700,20700,0
20250311,093200,202883700,20700,20700,20700,20650,531
20250311,093100,191909100,20800,20800,20800,20800,0
20250311,093000,191909100,20800,20800,20800,20750,123
20250311,092900,189350750,20700,20700,20700,20700,212
20250311,092800,184962350,20750,20750,20750,20750,0
20250311,092700,184962350,20750,20750,20750,20750,397
20250311,092600,176724600,20750,20700,20750,20700,136
20250311,092500,173903050,20650,20650,20650,20650,1
20250311,092400,173882400,20650,20700,20700,20650,73
20250311,092300,172372700,20750,20750,20750,20750,56
20250311,092200,171210700,20750,20750,20750,20750,13
20250311,092100,170940950,20700,20700,20700,20700,5
20250311,092000,170837450,20750,20750,20750,20750,5
20250311,091900,170733700,20750,20800,20800,20750,163
20250311,091800,167345800,20900,20750,20900,20750,104
20250311,091700,165178375,20700,20700,20700,20700,95
20250311,091600,163211875,20700,20700,20700,20700,1
20250311,091500,163191175,20675,20625,20700,20625,246
20250311,091400,158111200,20650,20650,20650,20650,10
20250311,091300,157904700,20600,20600,20600,20600,20
20250311,091200,157492700,20600,20600,20600,20600,8
20250311,091100,157327900,20650,20600,20650,20600,20
20250311,091000,156915850,20600,20550,20950,20500,1900
20250311,090900,117780700,20450,20500,20500,20450,115
20250311,090800,115423950,20500,20600,20600,20500,126
20250311,090700,112839050,20600,20700,20700,20600,183
20250311,090600,109053950,20700,20750,20750,20700,222
20250311,090500,104458050,20750,20750,20750,20750,13
20250311,090400,104188300,20750,20750,20750,20750,55
20250311,090300,103047050,20750,20750,20750,20600,347
20250311,090200,95866650,20750,20650,20800,20650,184
20250311,090100,92049450,20700,20750,20800,20550,449
20250311,090000,82748100,20550,20400,20900,20400,4016
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 700194600 21100 21100 21100 21100 822
3 20250311 194000 700194600 21100 21100 21100 21100 0
4 20250311 193900 700194600 21100 21100 21100 21100 0
5 20250311 193800 700194600 21100 21100 21100 21100 0
6 20250311 193700 700194600 21100 21100 21100 21100 0
7 20250311 193600 700194600 21100 21100 21100 21100 0
8 20250311 193500 700194600 21100 21100 21100 21100 0
9 20250311 193400 700194600 21100 21100 21100 21100 0
10 20250311 193300 700194600 21100 21100 21100 21100 0
11 20250311 193200 700194600 21100 21100 21100 21100 0
12 20250311 193100 700194600 21100 21100 21100 21100 0
13 20250311 193000 700194600 21100 21100 21100 21100 0
14 20250311 192900 700194600 21100 21100 21100 21100 0
15 20250311 192800 700194600 21100 21100 21100 21100 0
16 20250311 192700 700194600 21100 21100 21100 21100 0
17 20250311 192600 700194600 21100 21100 21100 21100 0
18 20250311 192500 700194600 21100 21100 21100 21100 0
19 20250311 192400 700194600 21100 21100 21100 21100 0
20 20250311 192300 700194600 21100 21100 21100 21100 0
21 20250311 192200 700194600 21100 21100 21100 21100 0
22 20250311 192100 700194600 21100 21100 21100 21100 0
23 20250311 192000 700194600 21100 21100 21100 21100 0
24 20250311 191900 700194600 21100 21100 21100 21100 0
25 20250311 191800 700194600 21100 21100 21100 21100 0
26 20250311 191700 700194600 21100 21100 21100 21100 0
27 20250311 191600 700194600 21100 21100 21100 21100 0
28 20250311 191500 700194600 21100 21100 21100 21100 0
29 20250311 191400 700194600 21100 21100 21100 21100 0
30 20250311 191300 700194600 21100 21100 21100 21100 0
31 20250311 191200 700194600 21100 21100 21100 21100 0
32 20250311 191100 700194600 21100 21100 21100 21100 822
33 20250311 191000 700194600 21100 21100 21100 21100 0
34 20250311 190900 700194600 21100 21100 21100 21100 0
35 20250311 190800 700194600 21100 21100 21100 21100 0
36 20250311 190700 700194600 21100 21100 21100 21100 0
37 20250311 190600 700194600 21100 21100 21100 21100 0
38 20250311 190500 700194600 21100 21100 21100 21100 0
39 20250311 190400 700194600 21100 21100 21100 21100 0
40 20250311 190300 700194600 21100 21100 21100 21100 0
41 20250311 190200 700194600 21100 21100 21100 21100 0
42 20250311 190100 700194600 21100 21100 21100 21100 0
43 20250311 190000 700194600 21100 21100 21100 21100 0
44 20250311 185900 700194600 21100 21100 21100 21100 0
45 20250311 185800 700194600 21100 21100 21100 21100 0
46 20250311 185700 700194600 21100 21100 21100 21100 0
47 20250311 185600 700194600 21100 21100 21100 21100 0
48 20250311 185500 700194600 21100 21100 21100 21100 0
49 20250311 185400 700194600 21100 21100 21100 21100 0
50 20250311 185300 700194600 21100 21100 21100 21100 0
51 20250311 185200 700194600 21100 21100 21100 21100 0
52 20250311 185100 700194600 21100 21100 21100 21100 0
53 20250311 185000 700194600 21100 21100 21100 21100 0
54 20250311 184900 700194600 21100 21100 21100 21100 0
55 20250311 184800 700194600 21100 21100 21100 21100 0
56 20250311 184700 700194600 21100 21100 21100 21100 0
57 20250311 184600 700194600 21100 21100 21100 21100 0
58 20250311 184500 700194600 21100 21100 21100 21100 0
59 20250311 184400 700194600 21100 21100 21100 21100 0
60 20250311 184300 700194600 21100 21100 21100 21100 0
61 20250311 184200 700194600 21100 21100 21100 21100 0
62 20250311 184100 700194600 21100 21100 21100 21100 822
63 20250311 184000 700194600 21100 21100 21100 21100 0
64 20250311 183900 700194600 21100 21100 21100 21100 0
65 20250311 183800 700194600 21100 21100 21100 21100 0
66 20250311 183700 700194600 21100 21100 21100 21100 0
67 20250311 183600 700194600 21100 21100 21100 21100 0
68 20250311 183500 700194600 21100 21100 21100 21100 0
69 20250311 183400 700194600 21100 21100 21100 21100 0
70 20250311 183300 700194600 21100 21100 21100 21100 0
71 20250311 183200 700194600 21100 21100 21100 21100 0
72 20250311 183100 700194600 21100 21100 21100 21100 0
73 20250311 183000 700194600 21100 21100 21100 21100 0
74 20250311 182900 700194600 21100 21100 21100 21100 0
75 20250311 182800 700194600 21100 21100 21100 21100 0
76 20250311 182700 700194600 21100 21100 21100 21100 0
77 20250311 182600 700194600 21100 21100 21100 21100 0
78 20250311 182500 700194600 21100 21100 21100 21100 0
79 20250311 182400 700194600 21100 21100 21100 21100 0
80 20250311 182300 700194600 21100 21100 21100 21100 0
81 20250311 182200 700194600 21100 21100 21100 21100 0
82 20250311 182100 700194600 21100 21100 21100 21100 0
83 20250311 182000 700194600 21100 21100 21100 21100 0
84 20250311 181900 700194600 21100 21100 21100 21100 0
85 20250311 181800 700194600 21100 21100 21100 21100 0
86 20250311 181700 700194600 21100 21100 21100 21100 0
87 20250311 181600 700194600 21100 21100 21100 21100 0
88 20250311 181500 700194600 21100 21100 21100 21100 0
89 20250311 181400 700194600 21100 21100 21100 21100 0
90 20250311 181300 700194600 21100 21100 21100 21100 0
91 20250311 181200 700194600 21100 21100 21100 21100 0
92 20250311 181100 700194600 21100 21100 21100 21100 822
93 20250311 181000 700194600 21100 21100 21100 21100 0
94 20250311 180900 700194600 21100 21100 21100 21100 0
95 20250311 180800 700194600 21100 21100 21100 21100 0
96 20250311 180700 700194600 21100 21100 21100 21100 0
97 20250311 180600 700194600 21100 21100 21100 21100 0
98 20250311 180500 700194600 21100 21100 21100 21100 0
99 20250311 180400 700194600 21100 21100 21100 21100 0
100 20250311 180300 700194600 21100 21100 21100 21100 0
101 20250311 180200 700194600 21100 21100 21100 21100 0
102 20250311 180100 700194600 21100 21100 21100 21100 0
103 20250311 180000 700194600 21100 21100 21100 21100 0
104 20250311 175900 700194600 21100 21100 21100 21100 0
105 20250311 175800 700194600 21100 21100 21100 21100 0
106 20250311 175700 700194600 21100 21100 21100 21100 0
107 20250311 175600 700194600 21100 21100 21100 21100 0
108 20250311 175500 700194600 21100 21100 21100 21100 0
109 20250311 175400 700194600 21100 21100 21100 21100 0
110 20250311 175300 700194600 21100 21100 21100 21100 0
111 20250311 175200 700194600 21100 21100 21100 21100 0
112 20250311 175100 700194600 21100 21100 21100 21100 0
113 20250311 175000 700194600 21100 21100 21100 21100 0
114 20250311 174900 700194600 21100 21100 21100 21100 0
115 20250311 174800 700194600 21100 21100 21100 21100 0
116 20250311 174700 700194600 21100 21100 21100 21100 0
117 20250311 174600 700194600 21100 21100 21100 21100 0
118 20250311 174500 700194600 21100 21100 21100 21100 0
119 20250311 174400 700194600 21100 21100 21100 21100 0
120 20250311 174300 700194600 21100 21100 21100 21100 0
121 20250311 174200 700194600 21100 21100 21100 21100 0
122 20250311 174100 700194600 21100 21100 21100 21100 822
123 20250311 174000 700194600 21100 21100 21100 21100 0
124 20250311 173900 700194600 21100 21100 21100 21100 0
125 20250311 173800 700194600 21100 21100 21100 21100 0
126 20250311 173700 700194600 21100 21100 21100 21100 0
127 20250311 173600 700194600 21100 21100 21100 21100 0
128 20250311 173500 700194600 21100 21100 21100 21100 0
129 20250311 173400 700194600 21100 21100 21100 21100 0
130 20250311 173300 700194600 21100 21100 21100 21100 0
131 20250311 173200 700194600 21100 21100 21100 21100 0
132 20250311 173100 700194600 21100 21100 21100 21100 0
133 20250311 173000 700194600 21100 21100 21100 21100 0
134 20250311 172900 700194600 21100 21100 21100 21100 0
135 20250311 172800 700194600 21100 21100 21100 21100 0
136 20250311 172700 700194600 21100 21100 21100 21100 0
137 20250311 172600 700194600 21100 21100 21100 21100 0
138 20250311 172500 700194600 21100 21100 21100 21100 0
139 20250311 172400 700194600 21100 21100 21100 21100 0
140 20250311 172300 700194600 21100 21100 21100 21100 0
141 20250311 172200 700194600 21100 21100 21100 21100 0
142 20250311 172100 700194600 21100 21100 21100 21100 0
143 20250311 172000 700194600 21100 21100 21100 21100 0
144 20250311 171900 700194600 21100 21100 21100 21100 0
145 20250311 171800 700194600 21100 21100 21100 21100 0
146 20250311 171700 700194600 21100 21100 21100 21100 0
147 20250311 171600 700194600 21100 21100 21100 21100 0
148 20250311 171500 700194600 21100 21100 21100 21100 0
149 20250311 171400 700194600 21100 21100 21100 21100 0
150 20250311 171300 700194600 21100 21100 21100 21100 0
151 20250311 171200 700194600 21100 21100 21100 21100 0
152 20250311 171100 700194600 21100 21100 21100 21100 822
153 20250311 171000 700194600 21100 21100 21100 21100 0
154 20250311 170900 700194600 21100 21100 21100 21100 0
155 20250311 170800 700194600 21100 21100 21100 21100 0
156 20250311 170700 700194600 21100 21100 21100 21100 0
157 20250311 170600 700194600 21100 21100 21100 21100 0
158 20250311 170500 700194600 21100 21100 21100 21100 0
159 20250311 170400 700194600 21100 21100 21100 21100 0
160 20250311 170300 700194600 21100 21100 21100 21100 0
161 20250311 170200 700194600 21100 21100 21100 21100 0
162 20250311 170100 700194600 21100 21100 21100 21100 0
163 20250311 170000 700194600 21100 21100 21100 21100 0
164 20250311 165900 700194600 21100 21100 21100 21100 0
165 20250311 165800 700194600 21100 21100 21100 21100 0
166 20250311 165700 700194600 21100 21100 21100 21100 0
167 20250311 165600 700194600 21100 21100 21100 21100 0
168 20250311 165500 700194600 21100 21100 21100 21100 0
169 20250311 165400 700194600 21100 21100 21100 21100 0
170 20250311 165300 700194600 21100 21100 21100 21100 0
171 20250311 165200 700194600 21100 21100 21100 21100 0
172 20250311 165100 700194600 21100 21100 21100 21100 0
173 20250311 165000 700194600 21100 21100 21100 21100 0
174 20250311 164900 700194600 21100 21100 21100 21100 0
175 20250311 164800 700194600 21100 21100 21100 21100 0
176 20250311 164700 700194600 21100 21100 21100 21100 0
177 20250311 164600 700194600 21100 21100 21100 21100 0
178 20250311 164500 700194600 21100 21100 21100 21100 0
179 20250311 164400 700194600 21100 21100 21100 21100 0
180 20250311 164300 700194600 21100 21100 21100 21100 0
181 20250311 164200 700194600 21100 21100 21100 21100 0
182 20250311 164100 700194600 21100 21100 21100 21100 822
183 20250311 164000 700194600 21100 21100 21100 21100 0
184 20250311 163900 700194600 21100 21100 21100 21100 0
185 20250311 163800 700194600 21100 21100 21100 21100 0
186 20250311 163700 700194600 21100 21100 21100 21100 0
187 20250311 163600 700194600 21100 21100 21100 21100 0
188 20250311 163500 700194600 21100 21100 21100 21100 0
189 20250311 163400 700194600 21100 21100 21100 21100 0
190 20250311 163300 700194600 21100 21100 21100 21100 0
191 20250311 163200 700194600 21100 21100 21100 21100 0
192 20250311 163100 700194600 21100 21100 21100 21100 0
193 20250311 163000 700194600 21100 21100 21100 21100 0
194 20250311 162900 700194600 21100 21100 21100 21100 0
195 20250311 162800 700194600 21100 21100 21100 21100 0
196 20250311 162700 700194600 21100 21100 21100 21100 0
197 20250311 162600 700194600 21100 21100 21100 21100 0
198 20250311 162500 700194600 21100 21100 21100 21100 0
199 20250311 162400 700194600 21100 21100 21100 21100 0
200 20250311 162300 700194600 21100 21100 21100 21100 0
201 20250311 162200 700194600 21100 21100 21100 21100 0
202 20250311 162100 700194600 21100 21100 21100 21100 0
203 20250311 162000 700194600 21100 21100 21100 21100 0
204 20250311 161900 700194600 21100 21100 21100 21100 0
205 20250311 161800 700194600 21100 21100 21100 21100 0
206 20250311 161700 700194600 21100 21100 21100 21100 0
207 20250311 161600 700194600 21100 21100 21100 21100 0
208 20250311 161500 700194600 21100 21100 21100 21100 0
209 20250311 161400 700194600 21100 21100 21100 21100 0
210 20250311 161300 700194600 21100 21100 21100 21100 0
211 20250311 161200 700194600 21100 21100 21100 21100 0
212 20250311 161100 700194600 21100 21100 21100 21100 822
213 20250311 161000 700194600 21100 21100 21100 21100 0
214 20250311 160900 700194600 21100 21100 21100 21100 0
215 20250311 160800 700194600 21100 21100 21100 21100 0
216 20250311 160700 700194600 21100 21100 21100 21100 0
217 20250311 160600 700194600 21100 21100 21100 21100 0
218 20250311 160500 700194600 21100 21100 21100 21100 0
219 20250311 160400 700194600 21100 21100 21100 21100 0
220 20250311 160300 700194600 21100 21100 21100 21100 0
221 20250311 160200 700194600 21100 21100 21100 21100 0
222 20250311 160100 700194600 21100 21100 21100 21100 0
223 20250311 160000 700194600 21100 21100 21100 21100 0
224 20250311 155900 700194600 21100 21100 21100 21100 0
225 20250311 155800 700194600 21100 21100 21100 21100 0
226 20250311 155700 700194600 21100 21100 21100 21100 0
227 20250311 155600 700194600 21100 21100 21100 21100 0
228 20250311 155500 700194600 21100 21100 21100 21100 0
229 20250311 155400 700194600 21100 21100 21100 21100 0
230 20250311 155300 700194600 21100 21100 21100 21100 0
231 20250311 155200 700194600 21100 21100 21100 21100 0
232 20250311 155100 700194600 21100 21100 21100 21100 0
233 20250311 155000 700194600 21100 21100 21100 21100 0
234 20250311 154900 700194600 21100 21100 21100 21100 0
235 20250311 154800 700194600 21100 21100 21100 21100 0
236 20250311 154700 700194600 21100 21100 21100 21100 0
237 20250311 154600 700194600 21100 21100 21100 21100 0
238 20250311 154500 700194600 21100 21100 21100 21100 0
239 20250311 154400 700194600 21100 21100 21100 21100 0
240 20250311 154300 700194600 21100 21100 21100 21100 0
241 20250311 154200 700194600 21100 21100 21100 21100 0
242 20250311 154100 700194600 21100 21100 21100 21100 822
243 20250311 154000 700194600 21100 21100 21100 21100 0
244 20250311 153900 700194600 21100 21100 21100 21100 0
245 20250311 153800 700194600 21100 21100 21100 21100 0
246 20250311 153700 700194600 21100 21100 21100 21100 0
247 20250311 153600 700194600 21100 21100 21100 21100 0
248 20250311 153500 700194600 21100 21100 21100 21100 0
249 20250311 153400 700194600 21100 21100 21100 21100 0
250 20250311 153300 700194600 21100 21100 21100 21100 0
251 20250311 153200 700194600 21100 21100 21100 21100 0
252 20250311 153100 700194600 21100 21100 21100 21100 0
253 20250311 153000 700194600 21100 21100 21100 21100 822
254 20250311 152900 682850400 21125 21125 21125 21125 0
255 20250311 152800 682850400 21125 21125 21125 21125 0
256 20250311 152700 682850400 21125 21125 21125 21125 0
257 20250311 152600 682850400 21125 21125 21125 21125 0
258 20250311 152500 682850400 21125 21125 21125 21125 0
259 20250311 152400 682850400 21125 21125 21125 21125 0
260 20250311 152300 682850400 21125 21125 21125 21125 0
261 20250311 152200 682850400 21125 21125 21125 21125 0
262 20250311 152100 682850400 21125 21125 21125 21125 0
263 20250311 152000 682850400 21125 21125 21125 21125 0
264 20250311 151900 682850400 21125 21100 21125 21100 12
265 20250311 151800 682597150 21150 21150 21150 21150 41
266 20250311 151700 681730000 21100 21100 21100 21100 1
267 20250311 151600 681708900 21150 21100 21150 21100 24
268 20250311 151500 681202050 21100 21150 21150 21100 5
269 20250311 151400 681096500 21200 21200 21200 21200 13
270 20250311 151300 680820900 21200 21200 21200 21200 0
271 20250311 151200 680820900 21200 21200 21200 21200 0
272 20250311 151100 680820900 21200 21200 21200 21200 0
273 20250311 151000 680820900 21200 21100 21200 21100 22
274 20250311 150900 680354700 21200 21200 21200 21200 1
275 20250311 150800 680333500 21200 21100 21200 21100 124
276 20250311 150700 677707600 21150 21100 21150 21100 35
277 20250311 150600 676967450 21150 21150 21150 21150 5
278 20250311 150500 676861700 21150 21150 21150 21150 0
279 20250311 150400 676861700 21150 21150 21150 21150 1
280 20250311 150300 676840550 21150 21150 21150 21150 0
281 20250311 150200 676840550 21150 21150 21150 21150 1
282 20250311 150100 676819400 21150 21150 21150 21150 51
283 20250311 150000 675740750 21150 21150 21150 21150 6
284 20250311 145900 675613850 21150 21150 21150 21150 0
285 20250311 145800 675613850 21150 21150 21150 21150 6
286 20250311 145700 675486950 21100 21150 21150 21100 2
287 20250311 145600 675444700 21150 21150 21150 21150 0
288 20250311 145500 675444700 21150 21150 21150 21150 1
289 20250311 145400 675423550 21150 21150 21150 21150 5
290 20250311 145300 675317800 21150 21200 21200 21150 3
291 20250311 145200 675254300 21100 21100 21100 21100 0
292 20250311 145100 675254300 21100 21100 21100 21100 10
293 20250311 145000 675043300 21100 21100 21100 21100 0
294 20250311 144900 675043300 21100 21100 21100 21100 5
295 20250311 144800 674937800 21100 21100 21100 21100 0
296 20250311 144700 674937800 21100 21100 21100 21100 1
297 20250311 144600 674916700 21100 21100 21100 21100 5
298 20250311 144500 674811200 21100 21100 21100 21100 0
299 20250311 144400 674811200 21100 21100 21100 21100 5
300 20250311 144300 674705700 21100 21100 21100 21100 0
301 20250311 144200 674705700 21100 21100 21100 21100 0
302 20250311 144100 674705700 21100 21150 21150 21100 283
303 20250311 144000 668723750 21200 21200 21200 21200 2
304 20250311 143900 668681350 21200 21150 21200 21150 8
305 20250311 143800 668512000 21150 21150 21150 21150 125
306 20250311 143700 665868250 21100 21100 21100 21100 6
307 20250311 143600 665741650 21100 21100 21100 21100 0
308 20250311 143500 665741650 21100 21100 21100 21100 0
309 20250311 143400 665741650 21100 21100 21100 21100 10
310 20250311 143300 665530650 21100 21100 21100 21100 0
311 20250311 143200 665530650 21100 21100 21100 21100 20
312 20250311 143100 665108650 21100 21100 21100 21100 0
313 20250311 143000 665108650 21100 21100 21100 21100 0
314 20250311 142900 665108650 21100 21100 21100 21100 5
315 20250311 142800 665003150 21100 21100 21100 21100 0
316 20250311 142700 665003150 21100 21100 21100 21100 1
317 20250311 142600 664982050 21150 21150 21150 21150 4
318 20250311 142500 664897450 21100 21100 21100 21100 25
319 20250311 142400 664369950 21050 21050 21050 21050 5
320 20250311 142300 664264700 21100 21100 21100 21100 1
321 20250311 142200 664243600 21100 21100 21100 21100 0
322 20250311 142100 664243600 21100 21100 21100 21100 0
323 20250311 142000 664243600 21100 21100 21100 21100 3
324 20250311 141900 664180300 21050 21100 21100 21050 75
325 20250311 141800 662598050 21050 21050 21050 21050 0
326 20250311 141700 662598050 21050 21050 21050 21050 1
327 20250311 141600 662577000 21100 21100 21100 21100 3
328 20250311 141500 662513700 21075 21075 21075 21075 5
329 20250311 141400 662408325 21050 21050 21050 21050 1
330 20250311 141300 662387275 21100 21100 21100 21100 0
331 20250311 141200 662387275 21100 21050 21100 21050 6
332 20250311 141100 662260925 21100 21100 21100 21100 1
333 20250311 141000 662239825 21100 21100 21100 21100 50
334 20250311 140900 661184825 21100 21150 21150 21100 175
335 20250311 140800 657490325 21300 21200 21300 21200 9
336 20250311 140700 657299375 21150 21150 21150 21150 1
337 20250311 140600 657278225 21200 21200 21200 21200 16
338 20250311 140500 656939025 21200 21200 21200 21200 19
339 20250311 140400 656536225 21300 21250 21300 21250 17
340 20250311 140300 656174575 21250 21250 21250 21250 0
341 20250311 140200 656174575 21250 21200 21300 21200 832
342 20250311 140100 638503225 21150 21150 21150 21150 222
343 20250311 140000 633807925 21100 21100 21100 21100 5
344 20250311 135900 633702425 21100 21100 21100 21100 0
345 20250311 135800 633702425 21100 21100 21100 21100 25
346 20250311 135700 633174925 21100 21100 21100 21100 2
347 20250311 135600 633132725 21100 21100 21100 21100 0
348 20250311 135500 633132725 21100 21100 21100 21100 0
349 20250311 135400 633132725 21100 21100 21100 21100 51
350 20250311 135300 632056625 21100 21100 21100 21100 0
351 20250311 135200 632056625 21100 21100 21100 21100 0
352 20250311 135100 632056625 21100 21100 21100 21100 0
353 20250311 135000 632056625 21100 21100 21100 21100 2
354 20250311 134900 632014425 21100 21100 21100 21100 0
355 20250311 134800 632014425 21100 21050 21100 21050 13
356 20250311 134700 631740675 21100 21100 21100 21100 0
357 20250311 134600 631740675 21100 21100 21100 21100 199
358 20250311 134500 627541775 21050 21050 21050 21050 105
359 20250311 134400 625331525 21050 21050 21050 21050 100
360 20250311 134300 623226525 21050 21100 21100 21050 205
361 20250311 134200 618909275 21100 21100 21100 21100 0
362 20250311 134100 618909275 21100 21100 21100 21100 200
363 20250311 134000 614689275 21150 21150 21150 21150 0
364 20250311 133900 614689275 21150 21150 21150 21150 1
365 20250311 133800 614668125 21100 21150 21150 21100 111
366 20250311 133700 612321175 21150 21150 21150 21150 0
367 20250311 133600 612321175 21150 21150 21150 21150 5
368 20250311 133500 612215425 21150 21150 21150 21150 0
369 20250311 133400 612215425 21150 21150 21150 21150 0
370 20250311 133300 612215425 21150 21150 21150 21150 105
371 20250311 133200 609994675 21200 21200 21200 21200 0
372 20250311 133100 609994675 21200 21200 21200 21200 1
373 20250311 133000 609973475 21200 21175 21200 21175 150
374 20250311 132900 606795975 21200 21200 21200 21200 0
375 20250311 132800 606795975 21200 21100 21200 21100 157
376 20250311 132700 603474075 21150 21150 21150 21150 50
377 20250311 132600 602416575 21150 21150 21150 21150 42
378 20250311 132500 601528275 21100 21100 21100 21100 65
379 20250311 132400 600156775 21100 21100 21100 21100 0
380 20250311 132300 600156775 21100 21100 21100 21100 0
381 20250311 132200 600156775 21100 21100 21100 21100 0
382 20250311 132100 600156775 21100 21075 21100 21075 58
383 20250311 132000 598934100 21075 21075 21075 21075 1
384 20250311 131900 598913025 21050 21050 21050 21050 10
385 20250311 131800 598702525 21050 21050 21050 21050 1
386 20250311 131700 598681475 21050 21050 21050 21050 0
387 20250311 131600 598681475 21050 21050 21050 21050 6
388 20250311 131500 598555175 21050 21050 21050 21050 213
389 20250311 131400 594071525 21050 21050 21050 21050 5
390 20250311 131300 593966275 21050 21050 21050 21050 1
391 20250311 131200 593945225 21050 21050 21050 21050 0
392 20250311 131100 593945225 21050 21075 21075 21050 6
393 20250311 131000 593818900 21050 21050 21050 21050 1
394 20250311 130900 593797850 21050 21050 21050 21050 5
395 20250311 130800 593692600 21050 21100 21100 21050 9
396 20250311 130700 593502825 21100 21100 21100 21100 100
397 20250311 130600 591392825 21100 21100 21100 21100 5
398 20250311 130500 591287325 21100 21100 21100 21100 33
399 20250311 130400 590591025 21125 21125 21125 21125 1
400 20250311 130300 590569900 21100 21100 21100 21100 0
401 20250311 130200 590569900 21100 21100 21100 21100 5
402 20250311 130100 590464400 21100 21100 21100 21100 0
403 20250311 130000 590464400 21100 21100 21100 21100 0
404 20250311 125900 590464400 21100 21100 21100 21100 45
405 20250311 125800 589514900 21100 21150 21150 21100 21
406 20250311 125700 589070800 21100 21100 21100 21100 5
407 20250311 125600 588965300 21100 21100 21100 21100 51
408 20250311 125500 587889200 21100 21100 21100 21100 29
409 20250311 125400 587277300 21050 21050 21050 21050 5
410 20250311 125300 587172050 21050 21050 21050 21050 0
411 20250311 125200 587172050 21050 21050 21050 21050 5
412 20250311 125100 587066800 21050 21050 21050 21050 100
413 20250311 125000 584961800 21050 21050 21050 21050 0
414 20250311 124900 584961800 21050 21050 21050 21050 10
415 20250311 124800 584751300 21050 21050 21050 21050 71
416 20250311 124700 583256750 21050 21050 21050 21050 5
417 20250311 124600 583151500 21050 21050 21050 21050 5
418 20250311 124500 583046250 21050 21050 21050 21050 10
419 20250311 124400 582835750 21050 21050 21050 21050 7
420 20250311 124300 582688400 21050 21050 21050 21050 10
421 20250311 124200 582477900 21100 21100 21100 21100 0
422 20250311 124100 582477900 21100 21100 21100 21100 0
423 20250311 124000 582477900 21100 21125 21125 21100 146
424 20250311 123900 579396800 21100 21100 21100 21100 1
425 20250311 123800 579375700 21100 21100 21100 21100 0
426 20250311 123700 579375700 21100 21100 21100 21100 5
427 20250311 123600 579270200 21150 21150 21150 21150 2
428 20250311 123500 579227900 21150 21100 21150 21100 6
429 20250311 123400 579101250 21100 21100 21100 21100 400
430 20250311 123300 570661250 21150 21150 21150 21150 25
431 20250311 123200 570132500 21100 21125 21125 21100 10
432 20250311 123100 569921400 21125 21125 21125 21125 0
433 20250311 123000 569921400 21125 21125 21125 21125 5
434 20250311 122900 569815775 21125 21125 21125 21125 1
435 20250311 122800 569794650 21125 21125 21125 21125 5
436 20250311 122700 569689025 21100 21100 21100 21100 0
437 20250311 122600 569689025 21100 21100 21100 21100 10
438 20250311 122500 569478025 21100 21100 21100 21100 7
439 20250311 122400 569330325 21150 21150 21150 21150 0
440 20250311 122300 569330325 21150 21150 21150 21150 0
441 20250311 122200 569330325 21150 21150 21150 21150 134
442 20250311 122100 566496225 21150 21150 21150 21150 318
443 20250311 122000 559770525 21150 21150 21150 21150 5
444 20250311 121900 559664775 21150 21150 21150 21150 1
445 20250311 121800 559643625 21150 21150 21150 21150 5
446 20250311 121700 559537875 21150 21150 21150 21150 47
447 20250311 121600 558543825 21150 21200 21200 21150 275
448 20250311 121500 552727525 21200 21150 21200 21150 55
449 20250311 121400 551561775 21150 21150 21150 21150 0
450 20250311 121300 551561775 21150 21150 21150 21150 5
451 20250311 121200 551456025 21150 21150 21150 21150 159
452 20250311 121100 548093175 21150 21100 21150 21100 331
453 20250311 121000 541092775 21100 21100 21100 21100 0
454 20250311 120900 541092775 21100 21100 21100 21100 1
455 20250311 120800 541071675 21150 21150 21150 21150 1
456 20250311 120700 541050525 21150 21150 21150 21150 4
457 20250311 120600 540965925 21150 21150 21150 21150 0
458 20250311 120500 540965925 21150 21150 21150 21150 50
459 20250311 120400 539908425 21100 21100 21100 21100 0
460 20250311 120300 539908425 21100 21050 21100 21050 98
461 20250311 120200 537841175 21050 21050 21050 21050 1
462 20250311 120100 537820125 21050 21050 21050 21050 5
463 20250311 120000 537714875 21050 21050 21050 21050 0
464 20250311 115900 537714875 21050 21050 21050 21050 1
465 20250311 115800 537693825 21100 21100 21100 21100 0
466 20250311 115700 537693825 21100 21100 21100 21100 0
467 20250311 115600 537693825 21100 21050 21100 21050 6
468 20250311 115500 537567475 21050 21050 21050 21050 1
469 20250311 115400 537546425 21050 21050 21050 21050 100
470 20250311 115300 535441425 21050 21075 21075 21050 5
471 20250311 115200 535336100 21050 21050 21050 21050 0
472 20250311 115100 535336100 21050 21050 21050 21050 5
473 20250311 115000 535230850 21050 21050 21050 21050 0
474 20250311 114900 535230850 21050 21050 21050 21050 6
475 20250311 114800 535104550 21050 21050 21050 21050 0
476 20250311 114700 535104550 21050 21050 21050 21050 104
477 20250311 114600 532915350 21050 21150 21150 21050 181
478 20250311 114500 529096300 21100 21100 21100 21100 5
479 20250311 114400 528990800 21100 21100 21100 21100 278
480 20250311 114300 523125000 21100 21100 21100 21100 0
481 20250311 114200 523125000 21100 21100 21100 21100 0
482 20250311 114100 523125000 21100 21100 21100 21100 2
483 20250311 114000 523082800 21050 21050 21050 21050 0
484 20250311 113900 523082800 21050 21050 21050 21050 69
485 20250311 113800 521630350 21050 21050 21050 21050 0
486 20250311 113700 521630350 21050 21050 21050 21050 0
487 20250311 113600 521630350 21050 21050 21050 21050 5
488 20250311 113500 521525100 21000 21000 21000 21000 0
489 20250311 113400 521525100 21000 21000 21000 21000 5
490 20250311 113300 521420100 21000 21000 21000 21000 0
491 20250311 113200 521420100 21000 21000 21000 21000 5
492 20250311 113100 521315100 21000 21000 21000 21000 0
493 20250311 113000 521315100 21000 21000 21000 21000 101
494 20250311 112900 519194100 21000 21000 21000 21000 5
495 20250311 112800 519089100 21000 21000 21000 21000 0
496 20250311 112700 519089100 21000 21000 21000 21000 11
497 20250311 112600 518858100 21000 21000 21000 21000 103
498 20250311 112500 516695100 21050 21050 21050 21050 1
499 20250311 112400 516674050 21050 21100 21100 21050 683
500 20250311 112300 502280150 21200 21150 21200 21150 300
501 20250311 112200 495924800 21050 21050 21150 21050 759
502 20250311 112100 479912000 21050 21050 21050 21050 94
503 20250311 112000 477933300 21050 21000 21050 21000 326
504 20250311 111900 471082450 21000 21000 21000 21000 8
505 20250311 111800 470914450 21000 21000 21000 21000 2
506 20250311 111700 470872450 21000 20950 21000 20950 441
507 20250311 111600 461627650 20950 20950 20950 20950 52
508 20250311 111500 460538250 20900 20900 20900 20900 5
509 20250311 111400 460433750 20950 20950 20950 20950 2
510 20250311 111300 460391850 20950 20950 20950 20950 0
511 20250311 111200 460391850 20950 20950 20950 20950 16
512 20250311 111100 460056650 20950 20950 20950 20950 0
513 20250311 111000 460056650 20950 20950 20950 20950 1
514 20250311 110900 460035700 20950 20950 20950 20950 0
515 20250311 110800 460035700 20950 20850 20950 20850 534
516 20250311 110700 448889000 20850 20850 20850 20850 10
517 20250311 110600 448680500 20850 20850 20850 20850 103
518 20250311 110500 446532950 20800 20800 20800 20800 124
519 20250311 110400 443953750 20750 20750 20750 20750 69
520 20250311 110300 442522000 20650 20650 20650 20650 16
521 20250311 110200 442191600 20750 20750 20750 20750 0
522 20250311 110100 442191600 20750 20750 20750 20750 25
523 20250311 110000 441672850 20750 20750 20750 20750 10
524 20250311 105900 441465350 20700 20650 20700 20650 767
525 20250311 105800 425613550 20800 20800 20800 20800 0
526 20250311 105700 425613550 20800 20800 20800 20800 0
527 20250311 105600 425613550 20800 20800 20800 20800 1
528 20250311 105500 425592750 20800 20650 20800 20650 131
529 20250311 105400 422887150 20600 20800 20800 20600 1729
530 20250311 105300 387179750 20800 20800 20800 20800 39
531 20250311 105200 386368550 20800 20800 20800 20800 10
532 20250311 105100 386160550 20800 20800 20800 20800 0
533 20250311 105000 386160550 20800 20800 20800 20800 0
534 20250311 104900 386160550 20800 20750 20800 20750 6
535 20250311 104800 386036000 20750 20750 20750 20750 0
536 20250311 104700 386036000 20750 20750 20750 20750 0
537 20250311 104600 386036000 20750 20750 20750 20750 21
538 20250311 104500 385600250 20800 20800 20800 20800 0
539 20250311 104400 385600250 20800 20800 20800 20800 0
540 20250311 104300 385600250 20800 20800 20800 20800 1
541 20250311 104200 385579450 20800 20800 20800 20800 0
542 20250311 104100 385579450 20800 20800 20800 20800 24
543 20250311 104000 385080250 20750 20750 20750 20750 271
544 20250311 103900 379457000 20700 20700 20700 20700 0
545 20250311 103800 379457000 20700 20700 20700 20700 12
546 20250311 103700 379208600 20750 20750 20750 20750 69
547 20250311 103600 377776850 20700 20700 20700 20700 0
548 20250311 103500 377776850 20700 20700 20700 20700 0
549 20250311 103400 377776850 20700 20700 20700 20700 0
550 20250311 103300 377776850 20700 20700 20700 20700 0
551 20250311 103200 377776850 20700 20700 20700 20700 174
552 20250311 103100 374175050 20650 20650 20650 20650 12
553 20250311 103000 373927250 20700 20750 20750 20700 101
554 20250311 102900 371836500 20700 20700 20700 20700 0
555 20250311 102800 371836500 20700 20700 20700 20700 100
556 20250311 102700 369766500 20700 20700 20750 20700 660
557 20250311 102600 356083050 20700 20700 20700 20700 0
558 20250311 102500 356083050 20700 20700 20700 20700 90
559 20250311 102400 354220050 20700 20700 20700 20700 1
560 20250311 102300 354199350 20700 20700 20750 20700 2809
561 20250311 102200 296049700 20700 20700 20700 20700 53
562 20250311 102100 294952600 20750 20750 20750 20750 0
563 20250311 102000 294952600 20750 20750 20750 20750 0
564 20250311 101900 294952600 20750 20750 20750 20750 1
565 20250311 101800 294931850 20750 20750 20750 20750 11
566 20250311 101700 294703600 20750 20750 20750 20750 215
567 20250311 101600 290242350 20750 20800 20800 20750 146
568 20250311 101500 287212800 20750 20750 20750 20750 0
569 20250311 101400 287212800 20750 20750 20750 20750 0
570 20250311 101300 287212800 20750 20750 20750 20750 77
571 20250311 101200 285615050 20750 20700 20750 20700 778
572 20250311 101100 269507450 20650 20650 20650 20650 0
573 20250311 101000 269507450 20650 20650 20650 20650 3
574 20250311 100900 269445500 20650 20650 20700 20650 13
575 20250311 100800 269176950 20650 20700 20700 20650 20
576 20250311 100700 268763200 20650 20650 20650 20650 7
577 20250311 100600 268618650 20650 20650 20650 20650 0
578 20250311 100500 268618650 20650 20650 20650 20650 7
579 20250311 100400 268474100 20650 20600 20650 20600 554
580 20250311 100300 257039450 20600 20600 20650 20600 299
581 20250311 100200 250879850 20650 20650 20650 20650 0
582 20250311 100100 250879850 20650 20650 20650 20650 20
583 20250311 100000 250466850 20650 20700 20700 20550 651
584 20250311 095900 237057350 20650 20650 20650 20650 29
585 20250311 095800 236458500 20650 20650 20650 20650 385
586 20250311 095700 228508250 20650 20650 20650 20650 0
587 20250311 095600 228508250 20650 20650 20650 20650 1
588 20250311 095500 228487600 20700 20700 20700 20700 1
589 20250311 095400 228466900 20700 20700 20700 20700 0
590 20250311 095300 228466900 20700 20700 20700 20700 0
591 20250311 095200 228466900 20700 20700 20700 20700 197
592 20250311 095100 224389000 20700 20700 20700 20700 0
593 20250311 095000 224389000 20700 20700 20700 20700 32
594 20250311 094900 223726600 20650 20650 20650 20650 12
595 20250311 094800 223478800 20650 20650 20650 20650 208
596 20250311 094700 219183600 20750 20750 20750 20750 0
597 20250311 094600 219183600 20750 20750 20750 20750 0
598 20250311 094500 219183600 20750 20750 20750 20750 7
599 20250311 094400 219038350 20750 20650 20750 20650 19
600 20250311 094300 218645700 20700 20700 20700 20700 0
601 20250311 094200 218645700 20700 20725 20725 20700 600
602 20250311 094100 206222950 20750 20750 20750 20750 33
603 20250311 094000 205538200 20725 20725 20725 20725 0
604 20250311 093900 205538200 20725 20725 20725 20725 60
605 20250311 093800 204294700 20750 20750 20750 20750 12
606 20250311 093700 204045700 20750 20750 20750 20750 6
607 20250311 093600 203921200 20750 20750 20750 20750 50
608 20250311 093500 202883700 20700 20700 20700 20700 0
609 20250311 093400 202883700 20700 20700 20700 20700 0
610 20250311 093300 202883700 20700 20700 20700 20700 0
611 20250311 093200 202883700 20700 20700 20700 20650 531
612 20250311 093100 191909100 20800 20800 20800 20800 0
613 20250311 093000 191909100 20800 20800 20800 20750 123
614 20250311 092900 189350750 20700 20700 20700 20700 212
615 20250311 092800 184962350 20750 20750 20750 20750 0
616 20250311 092700 184962350 20750 20750 20750 20750 397
617 20250311 092600 176724600 20750 20700 20750 20700 136
618 20250311 092500 173903050 20650 20650 20650 20650 1
619 20250311 092400 173882400 20650 20700 20700 20650 73
620 20250311 092300 172372700 20750 20750 20750 20750 56
621 20250311 092200 171210700 20750 20750 20750 20750 13
622 20250311 092100 170940950 20700 20700 20700 20700 5
623 20250311 092000 170837450 20750 20750 20750 20750 5
624 20250311 091900 170733700 20750 20800 20800 20750 163
625 20250311 091800 167345800 20900 20750 20900 20750 104
626 20250311 091700 165178375 20700 20700 20700 20700 95
627 20250311 091600 163211875 20700 20700 20700 20700 1
628 20250311 091500 163191175 20675 20625 20700 20625 246
629 20250311 091400 158111200 20650 20650 20650 20650 10
630 20250311 091300 157904700 20600 20600 20600 20600 20
631 20250311 091200 157492700 20600 20600 20600 20600 8
632 20250311 091100 157327900 20650 20600 20650 20600 20
633 20250311 091000 156915850 20600 20550 20950 20500 1900
634 20250311 090900 117780700 20450 20500 20500 20450 115
635 20250311 090800 115423950 20500 20600 20600 20500 126
636 20250311 090700 112839050 20600 20700 20700 20600 183
637 20250311 090600 109053950 20700 20750 20750 20700 222
638 20250311 090500 104458050 20750 20750 20750 20750 13
639 20250311 090400 104188300 20750 20750 20750 20750 55
640 20250311 090300 103047050 20750 20750 20750 20600 347
641 20250311 090200 95866650 20750 20650 20800 20650 184
642 20250311 090100 92049450 20700 20750 20800 20550 449
643 20250311 090000 82748100 20550 20400 20900 20400 4016

1
054950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,12089892,0,253283237400,0.00
20250306,0,12089892,0,255096721200,0.00
20250305,0,12089892,0,261746161800,0.00
20250304,0,12089892,0,254492226600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 12089892 0 253283237400 0.00
3 20250306 0 12089892 0 255096721200 0.00
4 20250305 0 12089892 0 261746161800 0.00
5 20250304 0 12089892 0 254492226600 0.00