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
055550/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,58411489650,45000,45000,45000,45000,108617
20250311,194000,58411489650,45000,45000,45000,45000,0
20250311,193900,58411489650,45000,45000,45000,45000,0
20250311,193800,58411489650,45000,45000,45000,45000,0
20250311,193700,58411489650,45000,45000,45000,45000,0
20250311,193600,58411489650,45000,45000,45000,45000,0
20250311,193500,58411489650,45000,45000,45000,45000,0
20250311,193400,58411489650,45000,45000,45000,45000,0
20250311,193300,58411489650,45000,45000,45000,45000,0
20250311,193200,58411489650,45000,45000,45000,45000,0
20250311,193100,58411489650,45000,45000,45000,45000,0
20250311,193000,58411489650,45000,45000,45000,45000,0
20250311,192900,58411489650,45000,45000,45000,45000,0
20250311,192800,58411489650,45000,45000,45000,45000,0
20250311,192700,58411489650,45000,45000,45000,45000,0
20250311,192600,58411489650,45000,45000,45000,45000,0
20250311,192500,58411489650,45000,45000,45000,45000,0
20250311,192400,58411489650,45000,45000,45000,45000,0
20250311,192300,58411489650,45000,45000,45000,45000,0
20250311,192200,58411489650,45000,45000,45000,45000,0
20250311,192100,58411489650,45000,45000,45000,45000,0
20250311,192000,58411489650,45000,45000,45000,45000,0
20250311,191900,58411489650,45000,45000,45000,45000,0
20250311,191800,58411489650,45000,45000,45000,45000,0
20250311,191700,58411489650,45000,45000,45000,45000,0
20250311,191600,58411489650,45000,45000,45000,45000,0
20250311,191500,58411489650,45000,45000,45000,45000,0
20250311,191400,58411489650,45000,45000,45000,45000,0
20250311,191300,58411489650,45000,45000,45000,45000,0
20250311,191200,58411489650,45000,45000,45000,45000,0
20250311,191100,58411489650,45000,45000,45000,45000,108617
20250311,191000,58411489650,45000,45000,45000,45000,0
20250311,190900,58411489650,45000,45000,45000,45000,0
20250311,190800,58411489650,45000,45000,45000,45000,0
20250311,190700,58411489650,45000,45000,45000,45000,0
20250311,190600,58411489650,45000,45000,45000,45000,0
20250311,190500,58411489650,45000,45000,45000,45000,0
20250311,190400,58411489650,45000,45000,45000,45000,0
20250311,190300,58411489650,45000,45000,45000,45000,0
20250311,190200,58411489650,45000,45000,45000,45000,0
20250311,190100,58411489650,45000,45000,45000,45000,0
20250311,190000,58411489650,45000,45000,45000,45000,0
20250311,185900,58411489650,45000,45000,45000,45000,0
20250311,185800,58411489650,45000,45000,45000,45000,0
20250311,185700,58411489650,45000,45000,45000,45000,0
20250311,185600,58411489650,45000,45000,45000,45000,0
20250311,185500,58411489650,45000,45000,45000,45000,0
20250311,185400,58411489650,45000,45000,45000,45000,0
20250311,185300,58411489650,45000,45000,45000,45000,0
20250311,185200,58411489650,45000,45000,45000,45000,0
20250311,185100,58411489650,45000,45000,45000,45000,0
20250311,185000,58411489650,45000,45000,45000,45000,0
20250311,184900,58411489650,45000,45000,45000,45000,0
20250311,184800,58411489650,45000,45000,45000,45000,0
20250311,184700,58411489650,45000,45000,45000,45000,0
20250311,184600,58411489650,45000,45000,45000,45000,0
20250311,184500,58411489650,45000,45000,45000,45000,0
20250311,184400,58411489650,45000,45000,45000,45000,0
20250311,184300,58411489650,45000,45000,45000,45000,0
20250311,184200,58411489650,45000,45000,45000,45000,0
20250311,184100,58411489650,45000,45000,45000,45000,108617
20250311,184000,58411489650,45000,45000,45000,45000,0
20250311,183900,58411489650,45000,45000,45000,45000,0
20250311,183800,58411489650,45000,45000,45000,45000,0
20250311,183700,58411489650,45000,45000,45000,45000,0
20250311,183600,58411489650,45000,45000,45000,45000,0
20250311,183500,58411489650,45000,45000,45000,45000,0
20250311,183400,58411489650,45000,45000,45000,45000,0
20250311,183300,58411489650,45000,45000,45000,45000,0
20250311,183200,58411489650,45000,45000,45000,45000,0
20250311,183100,58411489650,45000,45000,45000,45000,0
20250311,183000,58411489650,45000,45000,45000,45000,0
20250311,182900,58411489650,45000,45000,45000,45000,0
20250311,182800,58411489650,45000,45000,45000,45000,0
20250311,182700,58411489650,45000,45000,45000,45000,0
20250311,182600,58411489650,45000,45000,45000,45000,0
20250311,182500,58411489650,45000,45000,45000,45000,0
20250311,182400,58411489650,45000,45000,45000,45000,0
20250311,182300,58411489650,45000,45000,45000,45000,0
20250311,182200,58411489650,45000,45000,45000,45000,0
20250311,182100,58411489650,45000,45000,45000,45000,0
20250311,182000,58411489650,45000,45000,45000,45000,0
20250311,181900,58411489650,45000,45000,45000,45000,0
20250311,181800,58411489650,45000,45000,45000,45000,0
20250311,181700,58411489650,45000,45000,45000,45000,0
20250311,181600,58411489650,45000,45000,45000,45000,0
20250311,181500,58411489650,45000,45000,45000,45000,0
20250311,181400,58411489650,45000,45000,45000,45000,0
20250311,181300,58411489650,45000,45000,45000,45000,0
20250311,181200,58411489650,45000,45000,45000,45000,0
20250311,181100,58411489650,45000,45000,45000,45000,108617
20250311,181000,58411489650,45000,45000,45000,45000,0
20250311,180900,58411489650,45000,45000,45000,45000,0
20250311,180800,58411489650,45000,45000,45000,45000,0
20250311,180700,58411489650,45000,45000,45000,45000,0
20250311,180600,58411489650,45000,45000,45000,45000,0
20250311,180500,58411489650,45000,45000,45000,45000,0
20250311,180400,58411489650,45000,45000,45000,45000,0
20250311,180300,58411489650,45000,45000,45000,45000,0
20250311,180200,58411489650,45000,45000,45000,45000,0
20250311,180100,58411489650,45000,45000,45000,45000,0
20250311,180000,58411489650,45000,45000,45000,45000,0
20250311,175900,58411489650,45000,45000,45000,45000,0
20250311,175800,58411489650,45000,45000,45000,45000,0
20250311,175700,58411489650,45000,45000,45000,45000,0
20250311,175600,58411489650,45000,45000,45000,45000,0
20250311,175500,58411489650,45000,45000,45000,45000,0
20250311,175400,58411489650,45000,45000,45000,45000,0
20250311,175300,58411489650,45000,45000,45000,45000,0
20250311,175200,58411489650,45000,45000,45000,45000,0
20250311,175100,58411489650,45000,45000,45000,45000,0
20250311,175000,58411489650,45000,45000,45000,45000,0
20250311,174900,58411489650,45000,45000,45000,45000,0
20250311,174800,58411489650,45000,45000,45000,45000,0
20250311,174700,58411489650,45000,45000,45000,45000,0
20250311,174600,58411489650,45000,45000,45000,45000,0
20250311,174500,58411489650,45000,45000,45000,45000,0
20250311,174400,58411489650,45000,45000,45000,45000,0
20250311,174300,58411489650,45000,45000,45000,45000,0
20250311,174200,58411489650,45000,45000,45000,45000,0
20250311,174100,58411489650,45000,45000,45000,45000,108617
20250311,174000,58411489650,45000,45000,45000,45000,0
20250311,173900,58411489650,45000,45000,45000,45000,0
20250311,173800,58411489650,45000,45000,45000,45000,0
20250311,173700,58411489650,45000,45000,45000,45000,0
20250311,173600,58411489650,45000,45000,45000,45000,0
20250311,173500,58411489650,45000,45000,45000,45000,0
20250311,173400,58411489650,45000,45000,45000,45000,0
20250311,173300,58411489650,45000,45000,45000,45000,0
20250311,173200,58411489650,45000,45000,45000,45000,0
20250311,173100,58411489650,45000,45000,45000,45000,0
20250311,173000,58411489650,45000,45000,45000,45000,0
20250311,172900,58411489650,45000,45000,45000,45000,0
20250311,172800,58411489650,45000,45000,45000,45000,0
20250311,172700,58411489650,45000,45000,45000,45000,0
20250311,172600,58411489650,45000,45000,45000,45000,0
20250311,172500,58411489650,45000,45000,45000,45000,0
20250311,172400,58411489650,45000,45000,45000,45000,0
20250311,172300,58411489650,45000,45000,45000,45000,0
20250311,172200,58411489650,45000,45000,45000,45000,0
20250311,172100,58411489650,45000,45000,45000,45000,0
20250311,172000,58411489650,45000,45000,45000,45000,0
20250311,171900,58411489650,45000,45000,45000,45000,0
20250311,171800,58411489650,45000,45000,45000,45000,0
20250311,171700,58411489650,45000,45000,45000,45000,0
20250311,171600,58411489650,45000,45000,45000,45000,0
20250311,171500,58411489650,45000,45000,45000,45000,0
20250311,171400,58411489650,45000,45000,45000,45000,0
20250311,171300,58411489650,45000,45000,45000,45000,0
20250311,171200,58411489650,45000,45000,45000,45000,0
20250311,171100,58411489650,45000,45000,45000,45000,108617
20250311,171000,58411489650,45000,45000,45000,45000,0
20250311,170900,58411489650,45000,45000,45000,45000,0
20250311,170800,58411489650,45000,45000,45000,45000,0
20250311,170700,58411489650,45000,45000,45000,45000,0
20250311,170600,58411489650,45000,45000,45000,45000,0
20250311,170500,58411489650,45000,45000,45000,45000,0
20250311,170400,58411489650,45000,45000,45000,45000,0
20250311,170300,58411489650,45000,45000,45000,45000,0
20250311,170200,58411489650,45000,45000,45000,45000,0
20250311,170100,58411489650,45000,45000,45000,45000,0
20250311,170000,58411489650,45000,45000,45000,45000,0
20250311,165900,58411489650,45000,45000,45000,45000,0
20250311,165800,58411489650,45000,45000,45000,45000,0
20250311,165700,58411489650,45000,45000,45000,45000,0
20250311,165600,58411489650,45000,45000,45000,45000,0
20250311,165500,58411489650,45000,45000,45000,45000,0
20250311,165400,58411489650,45000,45000,45000,45000,0
20250311,165300,58411489650,45000,45000,45000,45000,0
20250311,165200,58411489650,45000,45000,45000,45000,0
20250311,165100,58411489650,45000,45000,45000,45000,0
20250311,165000,58411489650,45000,45000,45000,45000,0
20250311,164900,58411489650,45000,45000,45000,45000,0
20250311,164800,58411489650,45000,45000,45000,45000,0
20250311,164700,58411489650,45000,45000,45000,45000,0
20250311,164600,58411489650,45000,45000,45000,45000,0
20250311,164500,58411489650,45000,45000,45000,45000,0
20250311,164400,58411489650,45000,45000,45000,45000,0
20250311,164300,58411489650,45000,45000,45000,45000,0
20250311,164200,58411489650,45000,45000,45000,45000,0
20250311,164100,58411489650,45000,45000,45000,45000,108617
20250311,164000,58411489650,45000,45000,45000,45000,0
20250311,163900,58411489650,45000,45000,45000,45000,0
20250311,163800,58411489650,45000,45000,45000,45000,0
20250311,163700,58411489650,45000,45000,45000,45000,0
20250311,163600,58411489650,45000,45000,45000,45000,0
20250311,163500,58411489650,45000,45000,45000,45000,0
20250311,163400,58411489650,45000,45000,45000,45000,0
20250311,163300,58411489650,45000,45000,45000,45000,0
20250311,163200,58411489650,45000,45000,45000,45000,0
20250311,163100,58411489650,45000,45000,45000,45000,0
20250311,163000,58411489650,45000,45000,45000,45000,0
20250311,162900,58411489650,45000,45000,45000,45000,0
20250311,162800,58411489650,45000,45000,45000,45000,0
20250311,162700,58411489650,45000,45000,45000,45000,0
20250311,162600,58411489650,45000,45000,45000,45000,0
20250311,162500,58411489650,45000,45000,45000,45000,0
20250311,162400,58411489650,45000,45000,45000,45000,0
20250311,162300,58411489650,45000,45000,45000,45000,0
20250311,162200,58411489650,45000,45000,45000,45000,0
20250311,162100,58411489650,45000,45000,45000,45000,0
20250311,162000,58411489650,45000,45000,45000,45000,0
20250311,161900,58411489650,45000,45000,45000,45000,0
20250311,161800,58411489650,45000,45000,45000,45000,0
20250311,161700,58411489650,45000,45000,45000,45000,0
20250311,161600,58411489650,45000,45000,45000,45000,0
20250311,161500,58411489650,45000,45000,45000,45000,0
20250311,161400,58411489650,45000,45000,45000,45000,0
20250311,161300,58411489650,45000,45000,45000,45000,0
20250311,161200,58411489650,45000,45000,45000,45000,0
20250311,161100,58411489650,45000,45000,45000,45000,108617
20250311,161000,58411489650,45000,45000,45000,45000,0
20250311,160900,58411489650,45000,45000,45000,45000,0
20250311,160800,58411489650,45000,45000,45000,45000,0
20250311,160700,58411489650,45000,45000,45000,45000,0
20250311,160600,58411489650,45000,45000,45000,45000,0
20250311,160500,58411489650,45000,45000,45000,45000,0
20250311,160400,58411489650,45000,45000,45000,45000,0
20250311,160300,58411489650,45000,45000,45000,45000,0
20250311,160200,58411489650,45000,45000,45000,45000,0
20250311,160100,58411489650,45000,45000,45000,45000,0
20250311,160000,58411489650,45000,45000,45000,45000,0
20250311,155900,58411489650,45000,45000,45000,45000,0
20250311,155800,58411489650,45000,45000,45000,45000,0
20250311,155700,58411489650,45000,45000,45000,45000,0
20250311,155600,58411489650,45000,45000,45000,45000,0
20250311,155500,58411489650,45000,45000,45000,45000,0
20250311,155400,58411489650,45000,45000,45000,45000,0
20250311,155300,58411489650,45000,45000,45000,45000,0
20250311,155200,58411489650,45000,45000,45000,45000,0
20250311,155100,58411489650,45000,45000,45000,45000,0
20250311,155000,58411489650,45000,45000,45000,45000,0
20250311,154900,58411489650,45000,45000,45000,45000,0
20250311,154800,58411489650,45000,45000,45000,45000,0
20250311,154700,58411489650,45000,45000,45000,45000,0
20250311,154600,58411489650,45000,45000,45000,45000,0
20250311,154500,58411489650,45000,45000,45000,45000,0
20250311,154400,58411489650,45000,45000,45000,45000,0
20250311,154300,58411489650,45000,45000,45000,45000,0
20250311,154200,58411489650,45000,45000,45000,45000,0
20250311,154100,58411489650,45000,45000,45000,45000,108617
20250311,154000,58411489650,45000,45000,45000,45000,0
20250311,153900,58411489650,45000,45000,45000,45000,0
20250311,153800,58411489650,45000,45000,45000,45000,0
20250311,153700,58411489650,45000,45000,45000,45000,0
20250311,153600,58411489650,45000,45000,45000,45000,0
20250311,153500,58411489650,45000,45000,45000,45000,0
20250311,153400,58411489650,45000,45000,45000,45000,0
20250311,153300,58411489650,45000,45000,45000,45000,0
20250311,153200,58411489650,45000,45000,45000,45000,0
20250311,153100,58411489650,45000,45000,45000,45000,0
20250311,153000,58411489650,45000,45000,45000,45000,108617
20250311,152900,53523724650,45100,45100,45100,45100,0
20250311,152800,53523724650,45100,45100,45100,45100,0
20250311,152700,53523724650,45100,45100,45100,45100,0
20250311,152600,53523724650,45100,45100,45100,45100,0
20250311,152500,53523724650,45100,45100,45100,45100,0
20250311,152400,53523724650,45100,45100,45100,45100,0
20250311,152300,53523724650,45100,45100,45100,45100,0
20250311,152200,53523724650,45100,45100,45100,45100,0
20250311,152100,53523724650,45100,45100,45100,45100,0
20250311,152000,53523724650,45100,45100,45100,45100,0
20250311,151900,53523724650,45100,45050,45100,45000,7999
20250311,151800,53163286300,45050,45100,45100,45000,3256
20250311,151700,53016669750,45100,45050,45100,45000,4853
20250311,151600,52798053700,45050,45050,45100,45050,2111
20250311,151500,52702935950,45050,45050,45100,45050,3158
20250311,151400,52560632150,45050,45100,45100,45050,1549
20250311,151300,52490798150,45100,45050,45100,45000,2928
20250311,151200,52358860025,45050,45050,45050,45000,2811
20250311,151100,52232246000,45000,45050,45100,45000,1719
20250311,151000,52154825250,45100,45100,45100,45050,441
20250311,150900,52134937650,45100,45100,45100,45050,1972
20250311,150800,52046009700,45100,45050,45100,45000,14631
20250311,150700,51387279100,45050,45050,45050,45000,1271
20250311,150600,51330050450,45050,45000,45050,45000,1512
20250311,150500,51261971950,45000,45050,45050,45000,1586
20250311,150400,51190536350,45050,45050,45050,45000,1341
20250311,150300,51130154575,45050,45025,45050,45000,1993
20250311,150200,51040432950,45050,45050,45050,45000,2086
20250311,150100,50946496050,45050,45050,45050,45000,2125
20250311,150000,50850830700,45050,45050,45050,45000,10388
20250311,145900,50383245450,45050,45050,45050,45000,913
20250311,145800,50342129400,45050,45050,45050,45000,576
20250311,145700,50316182800,45050,45050,45100,45000,3543
20250311,145600,50156573650,45000,45100,45100,45000,5163
20250311,145500,49924005050,45050,45100,45100,45050,1089
20250311,145400,49874932475,45100,45100,45100,45050,1232
20250311,145300,49819390675,45100,45100,45150,45050,3585
20250311,145200,49657699325,45150,45100,45150,45100,747
20250311,145100,49623977025,45150,45100,45150,45100,1115
20250311,145000,49573667075,45150,45150,45150,45100,411
20250311,144900,49555115625,45150,45100,45150,45050,870
20250311,144800,49515858375,45100,45100,45150,45050,1806
20250311,144700,49434400975,45150,45050,45150,45050,842
20250311,144600,49396417625,45100,45100,45150,45050,996
20250311,144500,49351488875,45050,45050,45150,45050,2177
20250311,144400,49253308675,45100,45050,45100,45050,1203
20250311,144300,49199059425,45050,45100,45100,45050,610
20250311,144200,49171559075,45050,45100,45150,45050,557
20250311,144100,49146442875,45100,45100,45100,45050,1920
20250311,144000,49059864075,45050,45125,45150,45050,1044
20250311,143900,49012761600,45150,45150,45150,45050,2453
20250311,143800,48902131850,45100,45200,45200,45100,4628
20250311,143700,48693244350,45150,45150,45200,45150,389
20250311,143600,48675668950,45200,45200,45250,45150,3121
20250311,143500,48534605125,45200,45200,45200,45150,608
20250311,143400,48507129675,45150,45150,45200,45100,403
20250311,143300,48488926125,45150,45150,45200,45100,2082
20250311,143200,48394917575,45200,45150,45200,45100,3768
20250311,143100,48224790875,45100,45150,45150,45100,514
20250311,143000,48201590825,45150,45100,45150,45100,676
20250311,142900,48171078275,45150,45150,45150,45100,957
20250311,142800,48127895475,45150,45150,45150,45100,881
20250311,142700,48088143625,45150,45100,45150,45050,3328
20250311,142600,47938026025,45100,45050,45100,45050,374
20250311,142500,47921163025,45050,45100,45100,45050,525
20250311,142400,47897490775,45050,45050,45100,45000,890
20250311,142300,47857393875,45050,45050,45050,45000,719
20250311,142200,47825008375,45050,45050,45050,45000,514
20250311,142100,47801859425,45050,45050,45050,45000,2447
20250311,142000,47691657375,45050,45000,45050,44950,1869
20250311,141900,47607527425,45000,45000,45000,44950,2697
20250311,141800,47486200375,45000,45000,45050,44900,20810
20250311,141700,46551096875,45000,45000,45050,45000,482
20250311,141600,46529385175,45000,45000,45100,44950,4478
20250311,141500,46327852225,44950,45050,45150,44950,6840
20250311,141400,46019768525,45000,44950,45050,44950,5411
20250311,141300,45776257700,45000,45000,45050,44950,5557
20250311,141200,45526211450,45000,44950,45000,44900,2285
20250311,141100,45423391050,45000,45000,45000,44850,35099
20250311,141000,43847188250,45050,45050,45050,44950,3747
20250311,140900,43678556200,45050,45050,45050,44950,9974
20250311,140800,43229738550,45000,45050,45050,44950,2881
20250311,140700,43100089350,45050,45000,45050,44950,3826
20250311,140600,42927894250,44950,45000,45050,44950,1097
20250311,140500,42878529150,45000,45000,45050,44950,5973
20250311,140400,42609740000,44950,45000,45050,44950,2914
20250311,140300,42478600950,44950,45050,45100,44950,32583
20250311,140200,41012307650,45050,45050,45100,45000,2408
20250311,140100,40903811950,45000,45200,45200,45000,27604
20250311,140000,39660196350,45200,45200,45200,45150,579
20250311,135900,39634028400,45200,45200,45200,45150,1092
20250311,135800,39584678450,45150,45150,45250,45150,2024
20250311,135700,39493187650,45200,45250,45250,45150,993
20250311,135600,39448273400,45250,45200,45250,45150,2190
20250311,135500,39349268150,45200,45200,45200,45150,1717
20250311,135400,39271662200,45150,45150,45200,45150,2258
20250311,135300,39169638150,45150,45250,45250,45150,1456
20250311,135200,39103823550,45250,45150,45250,45150,2412
20250311,135100,38994781800,45200,45250,45250,45150,2923
20250311,135000,38862646000,45200,45150,45250,45150,1697
20250311,134900,38785920200,45150,45200,45250,45150,2173
20250311,134800,38687662150,45200,45250,45250,45200,803
20250311,134700,38651329200,45250,45200,45250,45150,1797
20250311,134600,38570079250,45200,45250,45250,45150,3544
20250311,134500,38409859950,45250,45250,45250,45200,1019
20250311,134400,38363754400,45200,45300,45300,45200,3494
20250311,134300,38205635700,45300,45300,45350,45250,2235
20250311,134200,38104424550,45350,45350,45350,45250,2587
20250311,134100,37987225550,45350,45250,45350,45250,682
20250311,134000,37956301150,45300,45300,45400,45300,3001
20250311,133900,37820228050,45350,45300,45350,45300,1266
20250311,133800,37762838600,45300,45300,45350,45250,1280
20250311,133700,37704828750,45300,45300,45350,45250,464
20250311,133600,37683806950,45300,45300,45350,45250,2489
20250311,133500,37571052700,45300,45300,45350,45250,1155
20250311,133400,37518732250,45300,45300,45350,45250,1795
20250311,133300,37437417500,45250,45300,45300,45250,596
20250311,133200,37410419650,45300,45200,45300,45200,2091
20250311,133100,37315791500,45250,45300,45350,45200,3711
20250311,133000,37147839900,45300,45300,45300,45250,1719
20250311,132900,37070015700,45300,45250,45300,45250,2056
20250311,132800,36976881500,45300,45350,45350,45250,859
20250311,132700,36937945200,45350,45350,45350,45300,1177
20250311,132600,36884587650,45350,45300,45350,45250,4042
20250311,132500,36701465100,45300,45350,45350,45300,2421
20250311,132400,36591765350,45350,45350,45350,45300,777
20250311,132300,36556535100,45350,45300,45350,45300,5718
20250311,132200,36297451300,45250,45300,45350,45250,3304
20250311,132100,36147773350,45300,45300,45350,45250,2217
20250311,132000,36047386950,45300,45300,45300,45250,1552
20250311,131900,35977088200,45300,45300,45300,45250,938
20250311,131800,35934600400,45300,45300,45300,45250,1324
20250311,131700,35874628700,45300,45300,45300,45250,876
20250311,131600,35834951900,45250,45250,45300,45250,793
20250311,131500,35799036400,45250,45300,45350,45250,4188
20250311,131400,35609387700,45300,45250,45300,45200,1527
20250311,131300,35540245900,45200,45250,45300,45200,4068
20250311,131200,35356155000,45250,45250,45250,45200,676
20250311,131100,35325569450,45250,45200,45250,45150,2392
20250311,131000,35217414550,45200,45225,45225,45150,4164
20250311,130900,35029194500,45225,45225,45225,45200,1020
20250311,130800,34983065675,45225,45225,45225,45200,919
20250311,130700,34941506350,45200,45250,45300,45200,896
20250311,130600,34900952775,45300,45200,45300,45200,2554
20250311,130500,34785353075,45200,45300,45300,45200,2390
20250311,130400,34677260275,45300,45250,45300,45200,1848
20250311,130300,34593634625,45250,45250,45250,45200,1239
20250311,130200,34537576175,45250,45250,45250,45200,2159
20250311,130100,34439935225,45200,45250,45250,45200,1100
20250311,130000,34390174825,45200,45250,45250,45150,2569
20250311,125900,34274017025,45250,45250,45250,45200,1073
20250311,125800,34225468450,45250,45250,45250,45200,1180
20250311,125700,34172078275,45250,45250,45250,45200,599
20250311,125600,34144973675,45250,45250,45250,45200,918
20250311,125500,34103438475,45250,45200,45250,45200,894
20250311,125400,34062993375,45250,45250,45250,45200,526
20250311,125300,34039194525,45200,45250,45300,45200,1998
20250311,125200,33948829975,45250,45250,45250,45250,2502
20250311,125100,33835614475,45250,45150,45250,45150,3294
20250311,125000,33686701575,45150,45200,45200,45150,1097
20250311,124900,33637136475,45150,45200,45250,45150,1927
20250311,124800,33550079225,45200,45250,45300,45150,3015
20250311,124700,33413826325,45250,45250,45250,45200,761
20250311,124600,33379393975,45250,45200,45250,45200,1088
20250311,124500,33330173225,45200,45200,45250,45150,2306
20250311,124400,33225944825,45200,45200,45200,45150,644
20250311,124300,33196840425,45200,45200,45200,45150,634
20250311,124200,33168183775,45200,45200,45200,45150,716
20250311,124100,33135823975,45200,45200,45200,45150,767
20250311,124000,33101164925,45150,45200,45250,45150,4742
20250311,123900,32886918425,45250,45250,45250,45200,1470
20250311,123800,32820419175,45250,45250,45300,45200,2068
20250311,123700,32726842425,45250,45300,45300,45200,2354
20250311,123600,32620319725,45300,45300,45300,45250,590
20250311,123500,32593594975,45300,45300,45300,45250,602
20250311,123400,32566327125,45300,45300,45350,45200,4550
20250311,123300,32360175125,45200,45250,45300,45200,1305
20250311,123200,32301117025,45250,45200,45250,45150,1056
20250311,123100,32253375275,45200,45250,45250,45200,1354
20250311,123000,32192157525,45250,45250,45300,45200,1005
20250311,122900,32146683975,45250,45250,45300,45200,536
20250311,122800,32122427125,45300,45250,45300,45200,891
20250311,122700,32082109375,45250,45300,45300,45200,742
20250311,122600,32048521425,45300,45300,45300,45200,510
20250311,122500,32025424625,45300,45300,45300,45200,918
20250311,122400,31983867325,45250,45250,45300,45250,934
20250311,122300,31941591275,45250,45200,45250,45200,732
20250311,122200,31908470975,45250,45300,45350,45200,1072
20250311,122100,31859949625,45250,45300,45300,45250,533
20250311,122000,31835809925,45300,45250,45300,45200,2629
20250311,121900,31716820575,45200,45250,45250,45150,3010
20250311,121800,31580755975,45250,45300,45300,45200,1169
20250311,121700,31527841275,45300,45300,45350,45250,2687
20250311,121600,31406115075,45300,45250,45300,45200,2734
20250311,121500,31282368775,45250,45250,45250,45200,894
20250311,121400,31241919575,45225,45250,45250,45200,515
20250311,121300,31218616350,45250,45200,45250,45150,2932
20250311,121200,31086058775,45200,45200,45225,45150,655
20250311,121100,31056455775,45200,45200,45200,45150,634
20250311,121000,31027802325,45200,45200,45250,45100,2536
20250311,120900,30913211725,45200,45150,45200,45150,997
20250311,120800,30868166775,45150,45200,45200,45100,1616
20250311,120700,30795177875,45200,45200,45200,45150,584
20250311,120600,30768789825,45200,45200,45200,45150,605
20250311,120500,30741447525,45200,45150,45200,45100,4342
20250311,120400,30545395725,45125,45200,45200,45125,786
20250311,120300,30509884375,45200,45200,45200,45150,568
20250311,120200,30484215075,45200,45200,45250,45150,956
20250311,120100,30441021025,45200,45150,45200,45150,1394
20250311,120000,30378017675,45200,45200,45200,45100,548
20250311,115900,30353264625,45200,45200,45200,45100,470
20250311,115800,30332033525,45200,45150,45200,45100,898
20250311,115700,30291475425,45200,45150,45200,45100,900
20250311,115600,30250821825,45150,45200,45200,45100,579
20250311,115500,30224664225,45200,45150,45200,45150,1540
20250311,115400,30155123175,45150,45100,45150,45100,719
20250311,115300,30122663025,45150,45150,45150,45100,633
20250311,115200,30094088825,45150,45150,45150,45100,392
20250311,115100,30076390125,45150,45050,45150,45050,1346
20250311,115000,30015684175,45100,45100,45100,45050,553
20250311,114900,29990744825,45100,45100,45100,45050,535
20250311,114800,29966621325,45100,45050,45150,45050,1514
20250311,114700,29898347125,45100,45100,45100,45050,766
20250311,114600,29863803025,45100,45100,45150,45050,1198
20250311,114500,29809752875,45100,45150,45150,45050,1177
20250311,114400,29756670025,45150,45100,45150,45050,3390
20250311,114300,29603779175,45100,45075,45100,45050,511
20250311,114200,29580744525,45075,45100,45100,45050,4340
20250311,114100,29385053350,45125,45125,45125,45100,695
20250311,114000,29353694300,45125,45175,45175,45100,888
20250311,113900,29313608325,45150,45200,45200,45100,773
20250311,113800,29278679925,45150,45150,45150,45100,1672
20250311,113700,29203190500,45100,45150,45150,45100,923
20250311,113600,29161524475,45150,45100,45150,45100,1629
20250311,113500,29087982225,45150,45150,45150,45100,1439
20250311,113400,29023011475,45150,45150,45150,45100,469
20250311,113300,29001840425,45150,45150,45150,45100,2404
20250311,113200,28893300725,45150,45150,45150,45100,682
20250311,113100,28862519175,45150,45100,45150,45100,597
20250311,113000,28835566925,45100,45150,45150,45100,556
20250311,112900,28810468725,45150,45150,45150,45100,693
20250311,112800,28779184075,45150,45150,45150,45100,469
20250311,112700,28758009625,45150,45150,45150,45100,699
20250311,112600,28726456575,45100,45200,45200,45100,2785
20250311,112500,28600740875,45200,45200,45200,45150,6985
20250311,112400,28285031875,45200,45200,45200,45150,753
20250311,112300,28251001625,45200,45200,45200,45150,384
20250311,112200,28233644925,45200,45250,45250,45150,2743
20250311,112100,28109661325,45250,45150,45300,45150,14914
20250311,112000,27435876050,45150,45150,45150,45100,1382
20250311,111900,27373480925,45150,45150,45150,45100,3027
20250311,111800,27236934525,45150,45150,45150,45100,1091
20250311,111700,27187679125,45150,45150,45150,45100,609
20250311,111600,27160187225,45100,45100,45150,45050,3392
20250311,111500,27007231025,45100,45050,45100,45050,1727
20250311,111400,26929397175,45050,45050,45100,45000,3310
20250311,111300,26780258375,45050,45050,45100,45000,3294
20250311,111200,26631853275,45100,45100,45100,45050,742
20250311,111100,26598391925,45100,45100,45100,45050,454
20250311,111000,26577916925,45050,45100,45100,45050,764
20250311,110900,26543465625,45100,45100,45100,45050,587
20250311,110800,26516994675,45100,45100,45100,45050,620
20250311,110700,26489043025,45100,45050,45100,45050,700
20250311,110600,26457473875,45050,45100,45100,45050,1211
20250311,110500,26402898875,45050,45050,45100,45000,2539
20250311,110400,26288500875,45050,45050,45050,45000,491
20250311,110300,26266381575,45050,45050,45100,45000,676
20250311,110200,26235916025,45100,45050,45100,45000,615
20250311,110100,26208184525,45050,45050,45100,45000,426
20250311,110000,26188996925,45050,45050,45100,45000,749
20250311,105900,26155237525,45050,45050,45050,45000,722
20250311,105800,26122715775,45050,45000,45050,45000,1058
20250311,105700,26075079675,45000,45000,45050,44950,2264
20250311,105600,25973190975,45000,45000,45050,44950,3530
20250311,105500,25814340575,45000,45050,45100,44950,3527
20250311,105400,25655585775,45100,45100,45100,45050,1292
20250311,105300,25597348025,45100,45050,45100,45000,1491
20250311,105200,25530167875,45050,45050,45100,45000,3708
20250311,105100,25363119625,45050,45050,45050,45000,575
20250311,105000,25337220325,45050,45050,45050,44950,2612
20250311,104900,25219728975,45050,45050,45050,45000,742
20250311,104800,25186313675,45000,44950,45050,44950,7740
20250311,104700,24838187425,45000,45050,45050,44950,4706
20250311,104600,24626428025,45050,45050,45050,45000,542
20250311,104500,24602017950,45050,45050,45050,44950,5301
20250311,104400,24363463950,45000,45050,45050,45000,825
20250311,104300,24326310350,45050,45050,45050,45000,697
20250311,104200,24294919650,45050,45000,45050,45000,591
20250311,104100,24268298750,45050,45000,45050,44950,3099
20250311,104000,24128821300,45050,45000,45050,44950,3795
20250311,103900,23958014500,45000,45000,45000,44950,969
20250311,103800,23914431950,45000,45000,45000,44950,2606
20250311,103700,23797269225,45000,45000,45000,44950,1235
20250311,103600,23741698575,45000,45000,45050,44950,2470
20250311,103500,23630550575,45000,45050,45050,44950,1831
20250311,103400,23548137750,45050,45000,45050,45000,1017
20250311,103300,23502343700,45050,45050,45050,44950,4073
20250311,103200,23319052000,45000,45000,45050,44950,4916
20250311,103100,23097824225,45000,45000,45050,44950,1056
20250311,103000,23050297025,45050,44950,45050,44950,1507
20250311,102900,22982466575,45000,45000,45000,44950,4062
20250311,102800,22799835825,45000,45000,45050,44950,3483
20250311,102700,22643147025,45000,45000,45000,44950,782
20250311,102600,22607961325,45000,45000,45000,44950,1073
20250311,102500,22559676925,45000,44950,45000,44900,4100
20250311,102400,22375355725,44950,44950,44950,44900,454
20250311,102300,22354951600,44900,44900,44950,44900,2003
20250311,102200,22264970700,44950,44950,45000,44900,2929
20250311,102100,22133309900,44950,44950,44950,44900,774
20250311,102000,22098518700,44950,44900,44950,44900,1437
20250311,101900,22033945750,44900,44950,44950,44850,2899
20250311,101800,21903774675,44950,44850,44950,44850,5719
20250311,101700,21647106325,44850,44850,44900,44800,4939
20250311,101600,21425579075,44850,44850,44900,44800,2430
20250311,101500,21316587475,44800,44850,44900,44800,3656
20250311,101400,21152619875,44850,44875,44900,44800,3491
20250311,101300,20996007825,44900,44900,44900,44850,1382
20250311,101200,20933991925,44850,44850,44900,44850,3156
20250311,101100,20792376825,44900,44850,44900,44850,1084
20250311,101000,20743737525,44900,44850,44900,44800,1777
20250311,100900,20664024625,44850,44850,44900,44800,1110
20250311,100800,20614225625,44850,44800,44850,44800,3784
20250311,100700,20444632525,44850,44800,44850,44800,2606
20250311,100600,20327822225,44800,44900,44900,44800,4575
20250311,100500,20122600175,44850,44850,44900,44800,1875
20250311,100400,20038486525,44850,44850,44900,44800,4016
20250311,100300,19858362625,44850,44850,44900,44800,3695
20250311,100200,19692579625,44850,44800,44850,44800,1208
20250311,100100,19638441275,44800,44850,44900,44750,5034
20250311,100000,19412876075,44850,44850,44850,44800,1392
20250311,095900,19350459675,44850,44850,44850,44800,897
20250311,095800,19310229425,44850,44800,44850,44750,2557
20250311,095700,19195675975,44800,44800,44800,44750,1314
20250311,095600,19136823300,44800,44800,44850,44750,1859
20250311,095500,19053532975,44800,44750,44800,44750,731
20250311,095400,19020785375,44800,44750,44800,44750,923
20250311,095300,18979435325,44800,44800,44850,44750,927
20250311,095200,18937900725,44800,44800,44850,44750,4296
20250311,095100,18745436175,44800,44850,44850,44750,3656
20250311,095000,18581636800,44850,44850,44850,44750,12560
20250311,094900,18018940775,44850,44850,44850,44800,6581
20250311,094800,17723799575,44900,44900,44900,44850,4206
20250311,094700,17535017025,44900,44900,44900,44850,727
20250311,094600,17502377625,44850,44900,44950,44850,1469
20250311,094500,17436402825,44850,44900,44900,44850,2751
20250311,094400,17312924125,44900,44900,44950,44850,5265
20250311,094300,17076533875,44900,44950,44950,44900,4808
20250311,094200,16860493975,44950,44900,44950,44850,4996
20250311,094100,16636171325,44900,44950,45050,44850,9110
20250311,094000,16226527275,44950,45000,45000,44850,9575
20250311,093900,15796429125,45000,45000,45000,44950,1624
20250311,093800,15723349375,44950,45050,45050,44950,4632
20250311,093700,15514898225,45050,45000,45050,45000,3507
20250311,093600,15357057075,45000,45000,45000,44950,718
20250311,093500,15324747125,44950,45000,45050,44950,2158
20250311,093400,15227629625,45000,45000,45000,44950,2707
20250311,093300,15105814675,45000,45000,45000,44950,437
20250311,093200,15086152275,45000,45050,45050,44950,1399
20250311,093100,15023219575,45000,44950,45000,44950,8165
20250311,093000,14656149475,45000,45000,45000,44950,2040
20250311,092900,14564352100,45000,44950,45000,44900,1915
20250311,092800,14478256300,44950,45050,45050,44900,9692
20250311,092700,14042305250,45000,45100,45100,45000,3158
20250311,092600,13900015600,45100,45000,45100,44950,4808
20250311,092500,13683558300,45000,44900,45000,44850,4402
20250311,092400,13485810950,44900,44850,44900,44850,1861
20250311,092300,13402286450,44900,44900,44900,44800,3569
20250311,092200,13242191050,44900,44850,44900,44750,3652
20250311,092100,13078394150,44850,44800,44850,44750,5219
20250311,092000,12844630625,44800,44750,44800,44700,4842
20250311,091900,12627866700,44750,44850,44900,44700,24468
20250311,091800,11532154850,44900,44900,44900,44850,2546
20250311,091700,11417908900,44900,44900,44900,44850,1062
20250311,091600,11370225900,44900,44850,44950,44850,6335
20250311,091500,11085938700,44900,44850,44900,44800,10830
20250311,091400,10600228450,44850,44850,44850,44800,2425
20250311,091300,10491501600,44850,44900,44900,44850,3181
20250311,091200,10348817800,44900,44850,44900,44800,7835
20250311,091100,9997550050,44800,44800,44850,44700,22103
20250311,091000,9007545200,44800,44950,44950,44750,15040
20250311,090900,8332930350,44900,44950,44950,44900,11441
20250311,090800,7818763600,44950,45050,45050,44950,12274
20250311,090700,7266304900,45050,45000,45050,45000,20881
20250311,090600,6326581000,45000,45050,45100,44950,24373
20250311,090500,5229538750,45050,45025,45050,45000,2400
20250311,090400,5121420775,45025,45000,45050,45000,8943
20250311,090300,4718952600,45000,45000,45050,44950,8539
20250311,090200,4334774800,45000,45150,45200,44950,10911
20250311,090100,3843343750,45150,45050,45200,44950,16719
20250311,090000,3089798150,45050,44900,45150,44700,68771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 58411489650 45000 45000 45000 45000 108617
3 20250311 194000 58411489650 45000 45000 45000 45000 0
4 20250311 193900 58411489650 45000 45000 45000 45000 0
5 20250311 193800 58411489650 45000 45000 45000 45000 0
6 20250311 193700 58411489650 45000 45000 45000 45000 0
7 20250311 193600 58411489650 45000 45000 45000 45000 0
8 20250311 193500 58411489650 45000 45000 45000 45000 0
9 20250311 193400 58411489650 45000 45000 45000 45000 0
10 20250311 193300 58411489650 45000 45000 45000 45000 0
11 20250311 193200 58411489650 45000 45000 45000 45000 0
12 20250311 193100 58411489650 45000 45000 45000 45000 0
13 20250311 193000 58411489650 45000 45000 45000 45000 0
14 20250311 192900 58411489650 45000 45000 45000 45000 0
15 20250311 192800 58411489650 45000 45000 45000 45000 0
16 20250311 192700 58411489650 45000 45000 45000 45000 0
17 20250311 192600 58411489650 45000 45000 45000 45000 0
18 20250311 192500 58411489650 45000 45000 45000 45000 0
19 20250311 192400 58411489650 45000 45000 45000 45000 0
20 20250311 192300 58411489650 45000 45000 45000 45000 0
21 20250311 192200 58411489650 45000 45000 45000 45000 0
22 20250311 192100 58411489650 45000 45000 45000 45000 0
23 20250311 192000 58411489650 45000 45000 45000 45000 0
24 20250311 191900 58411489650 45000 45000 45000 45000 0
25 20250311 191800 58411489650 45000 45000 45000 45000 0
26 20250311 191700 58411489650 45000 45000 45000 45000 0
27 20250311 191600 58411489650 45000 45000 45000 45000 0
28 20250311 191500 58411489650 45000 45000 45000 45000 0
29 20250311 191400 58411489650 45000 45000 45000 45000 0
30 20250311 191300 58411489650 45000 45000 45000 45000 0
31 20250311 191200 58411489650 45000 45000 45000 45000 0
32 20250311 191100 58411489650 45000 45000 45000 45000 108617
33 20250311 191000 58411489650 45000 45000 45000 45000 0
34 20250311 190900 58411489650 45000 45000 45000 45000 0
35 20250311 190800 58411489650 45000 45000 45000 45000 0
36 20250311 190700 58411489650 45000 45000 45000 45000 0
37 20250311 190600 58411489650 45000 45000 45000 45000 0
38 20250311 190500 58411489650 45000 45000 45000 45000 0
39 20250311 190400 58411489650 45000 45000 45000 45000 0
40 20250311 190300 58411489650 45000 45000 45000 45000 0
41 20250311 190200 58411489650 45000 45000 45000 45000 0
42 20250311 190100 58411489650 45000 45000 45000 45000 0
43 20250311 190000 58411489650 45000 45000 45000 45000 0
44 20250311 185900 58411489650 45000 45000 45000 45000 0
45 20250311 185800 58411489650 45000 45000 45000 45000 0
46 20250311 185700 58411489650 45000 45000 45000 45000 0
47 20250311 185600 58411489650 45000 45000 45000 45000 0
48 20250311 185500 58411489650 45000 45000 45000 45000 0
49 20250311 185400 58411489650 45000 45000 45000 45000 0
50 20250311 185300 58411489650 45000 45000 45000 45000 0
51 20250311 185200 58411489650 45000 45000 45000 45000 0
52 20250311 185100 58411489650 45000 45000 45000 45000 0
53 20250311 185000 58411489650 45000 45000 45000 45000 0
54 20250311 184900 58411489650 45000 45000 45000 45000 0
55 20250311 184800 58411489650 45000 45000 45000 45000 0
56 20250311 184700 58411489650 45000 45000 45000 45000 0
57 20250311 184600 58411489650 45000 45000 45000 45000 0
58 20250311 184500 58411489650 45000 45000 45000 45000 0
59 20250311 184400 58411489650 45000 45000 45000 45000 0
60 20250311 184300 58411489650 45000 45000 45000 45000 0
61 20250311 184200 58411489650 45000 45000 45000 45000 0
62 20250311 184100 58411489650 45000 45000 45000 45000 108617
63 20250311 184000 58411489650 45000 45000 45000 45000 0
64 20250311 183900 58411489650 45000 45000 45000 45000 0
65 20250311 183800 58411489650 45000 45000 45000 45000 0
66 20250311 183700 58411489650 45000 45000 45000 45000 0
67 20250311 183600 58411489650 45000 45000 45000 45000 0
68 20250311 183500 58411489650 45000 45000 45000 45000 0
69 20250311 183400 58411489650 45000 45000 45000 45000 0
70 20250311 183300 58411489650 45000 45000 45000 45000 0
71 20250311 183200 58411489650 45000 45000 45000 45000 0
72 20250311 183100 58411489650 45000 45000 45000 45000 0
73 20250311 183000 58411489650 45000 45000 45000 45000 0
74 20250311 182900 58411489650 45000 45000 45000 45000 0
75 20250311 182800 58411489650 45000 45000 45000 45000 0
76 20250311 182700 58411489650 45000 45000 45000 45000 0
77 20250311 182600 58411489650 45000 45000 45000 45000 0
78 20250311 182500 58411489650 45000 45000 45000 45000 0
79 20250311 182400 58411489650 45000 45000 45000 45000 0
80 20250311 182300 58411489650 45000 45000 45000 45000 0
81 20250311 182200 58411489650 45000 45000 45000 45000 0
82 20250311 182100 58411489650 45000 45000 45000 45000 0
83 20250311 182000 58411489650 45000 45000 45000 45000 0
84 20250311 181900 58411489650 45000 45000 45000 45000 0
85 20250311 181800 58411489650 45000 45000 45000 45000 0
86 20250311 181700 58411489650 45000 45000 45000 45000 0
87 20250311 181600 58411489650 45000 45000 45000 45000 0
88 20250311 181500 58411489650 45000 45000 45000 45000 0
89 20250311 181400 58411489650 45000 45000 45000 45000 0
90 20250311 181300 58411489650 45000 45000 45000 45000 0
91 20250311 181200 58411489650 45000 45000 45000 45000 0
92 20250311 181100 58411489650 45000 45000 45000 45000 108617
93 20250311 181000 58411489650 45000 45000 45000 45000 0
94 20250311 180900 58411489650 45000 45000 45000 45000 0
95 20250311 180800 58411489650 45000 45000 45000 45000 0
96 20250311 180700 58411489650 45000 45000 45000 45000 0
97 20250311 180600 58411489650 45000 45000 45000 45000 0
98 20250311 180500 58411489650 45000 45000 45000 45000 0
99 20250311 180400 58411489650 45000 45000 45000 45000 0
100 20250311 180300 58411489650 45000 45000 45000 45000 0
101 20250311 180200 58411489650 45000 45000 45000 45000 0
102 20250311 180100 58411489650 45000 45000 45000 45000 0
103 20250311 180000 58411489650 45000 45000 45000 45000 0
104 20250311 175900 58411489650 45000 45000 45000 45000 0
105 20250311 175800 58411489650 45000 45000 45000 45000 0
106 20250311 175700 58411489650 45000 45000 45000 45000 0
107 20250311 175600 58411489650 45000 45000 45000 45000 0
108 20250311 175500 58411489650 45000 45000 45000 45000 0
109 20250311 175400 58411489650 45000 45000 45000 45000 0
110 20250311 175300 58411489650 45000 45000 45000 45000 0
111 20250311 175200 58411489650 45000 45000 45000 45000 0
112 20250311 175100 58411489650 45000 45000 45000 45000 0
113 20250311 175000 58411489650 45000 45000 45000 45000 0
114 20250311 174900 58411489650 45000 45000 45000 45000 0
115 20250311 174800 58411489650 45000 45000 45000 45000 0
116 20250311 174700 58411489650 45000 45000 45000 45000 0
117 20250311 174600 58411489650 45000 45000 45000 45000 0
118 20250311 174500 58411489650 45000 45000 45000 45000 0
119 20250311 174400 58411489650 45000 45000 45000 45000 0
120 20250311 174300 58411489650 45000 45000 45000 45000 0
121 20250311 174200 58411489650 45000 45000 45000 45000 0
122 20250311 174100 58411489650 45000 45000 45000 45000 108617
123 20250311 174000 58411489650 45000 45000 45000 45000 0
124 20250311 173900 58411489650 45000 45000 45000 45000 0
125 20250311 173800 58411489650 45000 45000 45000 45000 0
126 20250311 173700 58411489650 45000 45000 45000 45000 0
127 20250311 173600 58411489650 45000 45000 45000 45000 0
128 20250311 173500 58411489650 45000 45000 45000 45000 0
129 20250311 173400 58411489650 45000 45000 45000 45000 0
130 20250311 173300 58411489650 45000 45000 45000 45000 0
131 20250311 173200 58411489650 45000 45000 45000 45000 0
132 20250311 173100 58411489650 45000 45000 45000 45000 0
133 20250311 173000 58411489650 45000 45000 45000 45000 0
134 20250311 172900 58411489650 45000 45000 45000 45000 0
135 20250311 172800 58411489650 45000 45000 45000 45000 0
136 20250311 172700 58411489650 45000 45000 45000 45000 0
137 20250311 172600 58411489650 45000 45000 45000 45000 0
138 20250311 172500 58411489650 45000 45000 45000 45000 0
139 20250311 172400 58411489650 45000 45000 45000 45000 0
140 20250311 172300 58411489650 45000 45000 45000 45000 0
141 20250311 172200 58411489650 45000 45000 45000 45000 0
142 20250311 172100 58411489650 45000 45000 45000 45000 0
143 20250311 172000 58411489650 45000 45000 45000 45000 0
144 20250311 171900 58411489650 45000 45000 45000 45000 0
145 20250311 171800 58411489650 45000 45000 45000 45000 0
146 20250311 171700 58411489650 45000 45000 45000 45000 0
147 20250311 171600 58411489650 45000 45000 45000 45000 0
148 20250311 171500 58411489650 45000 45000 45000 45000 0
149 20250311 171400 58411489650 45000 45000 45000 45000 0
150 20250311 171300 58411489650 45000 45000 45000 45000 0
151 20250311 171200 58411489650 45000 45000 45000 45000 0
152 20250311 171100 58411489650 45000 45000 45000 45000 108617
153 20250311 171000 58411489650 45000 45000 45000 45000 0
154 20250311 170900 58411489650 45000 45000 45000 45000 0
155 20250311 170800 58411489650 45000 45000 45000 45000 0
156 20250311 170700 58411489650 45000 45000 45000 45000 0
157 20250311 170600 58411489650 45000 45000 45000 45000 0
158 20250311 170500 58411489650 45000 45000 45000 45000 0
159 20250311 170400 58411489650 45000 45000 45000 45000 0
160 20250311 170300 58411489650 45000 45000 45000 45000 0
161 20250311 170200 58411489650 45000 45000 45000 45000 0
162 20250311 170100 58411489650 45000 45000 45000 45000 0
163 20250311 170000 58411489650 45000 45000 45000 45000 0
164 20250311 165900 58411489650 45000 45000 45000 45000 0
165 20250311 165800 58411489650 45000 45000 45000 45000 0
166 20250311 165700 58411489650 45000 45000 45000 45000 0
167 20250311 165600 58411489650 45000 45000 45000 45000 0
168 20250311 165500 58411489650 45000 45000 45000 45000 0
169 20250311 165400 58411489650 45000 45000 45000 45000 0
170 20250311 165300 58411489650 45000 45000 45000 45000 0
171 20250311 165200 58411489650 45000 45000 45000 45000 0
172 20250311 165100 58411489650 45000 45000 45000 45000 0
173 20250311 165000 58411489650 45000 45000 45000 45000 0
174 20250311 164900 58411489650 45000 45000 45000 45000 0
175 20250311 164800 58411489650 45000 45000 45000 45000 0
176 20250311 164700 58411489650 45000 45000 45000 45000 0
177 20250311 164600 58411489650 45000 45000 45000 45000 0
178 20250311 164500 58411489650 45000 45000 45000 45000 0
179 20250311 164400 58411489650 45000 45000 45000 45000 0
180 20250311 164300 58411489650 45000 45000 45000 45000 0
181 20250311 164200 58411489650 45000 45000 45000 45000 0
182 20250311 164100 58411489650 45000 45000 45000 45000 108617
183 20250311 164000 58411489650 45000 45000 45000 45000 0
184 20250311 163900 58411489650 45000 45000 45000 45000 0
185 20250311 163800 58411489650 45000 45000 45000 45000 0
186 20250311 163700 58411489650 45000 45000 45000 45000 0
187 20250311 163600 58411489650 45000 45000 45000 45000 0
188 20250311 163500 58411489650 45000 45000 45000 45000 0
189 20250311 163400 58411489650 45000 45000 45000 45000 0
190 20250311 163300 58411489650 45000 45000 45000 45000 0
191 20250311 163200 58411489650 45000 45000 45000 45000 0
192 20250311 163100 58411489650 45000 45000 45000 45000 0
193 20250311 163000 58411489650 45000 45000 45000 45000 0
194 20250311 162900 58411489650 45000 45000 45000 45000 0
195 20250311 162800 58411489650 45000 45000 45000 45000 0
196 20250311 162700 58411489650 45000 45000 45000 45000 0
197 20250311 162600 58411489650 45000 45000 45000 45000 0
198 20250311 162500 58411489650 45000 45000 45000 45000 0
199 20250311 162400 58411489650 45000 45000 45000 45000 0
200 20250311 162300 58411489650 45000 45000 45000 45000 0
201 20250311 162200 58411489650 45000 45000 45000 45000 0
202 20250311 162100 58411489650 45000 45000 45000 45000 0
203 20250311 162000 58411489650 45000 45000 45000 45000 0
204 20250311 161900 58411489650 45000 45000 45000 45000 0
205 20250311 161800 58411489650 45000 45000 45000 45000 0
206 20250311 161700 58411489650 45000 45000 45000 45000 0
207 20250311 161600 58411489650 45000 45000 45000 45000 0
208 20250311 161500 58411489650 45000 45000 45000 45000 0
209 20250311 161400 58411489650 45000 45000 45000 45000 0
210 20250311 161300 58411489650 45000 45000 45000 45000 0
211 20250311 161200 58411489650 45000 45000 45000 45000 0
212 20250311 161100 58411489650 45000 45000 45000 45000 108617
213 20250311 161000 58411489650 45000 45000 45000 45000 0
214 20250311 160900 58411489650 45000 45000 45000 45000 0
215 20250311 160800 58411489650 45000 45000 45000 45000 0
216 20250311 160700 58411489650 45000 45000 45000 45000 0
217 20250311 160600 58411489650 45000 45000 45000 45000 0
218 20250311 160500 58411489650 45000 45000 45000 45000 0
219 20250311 160400 58411489650 45000 45000 45000 45000 0
220 20250311 160300 58411489650 45000 45000 45000 45000 0
221 20250311 160200 58411489650 45000 45000 45000 45000 0
222 20250311 160100 58411489650 45000 45000 45000 45000 0
223 20250311 160000 58411489650 45000 45000 45000 45000 0
224 20250311 155900 58411489650 45000 45000 45000 45000 0
225 20250311 155800 58411489650 45000 45000 45000 45000 0
226 20250311 155700 58411489650 45000 45000 45000 45000 0
227 20250311 155600 58411489650 45000 45000 45000 45000 0
228 20250311 155500 58411489650 45000 45000 45000 45000 0
229 20250311 155400 58411489650 45000 45000 45000 45000 0
230 20250311 155300 58411489650 45000 45000 45000 45000 0
231 20250311 155200 58411489650 45000 45000 45000 45000 0
232 20250311 155100 58411489650 45000 45000 45000 45000 0
233 20250311 155000 58411489650 45000 45000 45000 45000 0
234 20250311 154900 58411489650 45000 45000 45000 45000 0
235 20250311 154800 58411489650 45000 45000 45000 45000 0
236 20250311 154700 58411489650 45000 45000 45000 45000 0
237 20250311 154600 58411489650 45000 45000 45000 45000 0
238 20250311 154500 58411489650 45000 45000 45000 45000 0
239 20250311 154400 58411489650 45000 45000 45000 45000 0
240 20250311 154300 58411489650 45000 45000 45000 45000 0
241 20250311 154200 58411489650 45000 45000 45000 45000 0
242 20250311 154100 58411489650 45000 45000 45000 45000 108617
243 20250311 154000 58411489650 45000 45000 45000 45000 0
244 20250311 153900 58411489650 45000 45000 45000 45000 0
245 20250311 153800 58411489650 45000 45000 45000 45000 0
246 20250311 153700 58411489650 45000 45000 45000 45000 0
247 20250311 153600 58411489650 45000 45000 45000 45000 0
248 20250311 153500 58411489650 45000 45000 45000 45000 0
249 20250311 153400 58411489650 45000 45000 45000 45000 0
250 20250311 153300 58411489650 45000 45000 45000 45000 0
251 20250311 153200 58411489650 45000 45000 45000 45000 0
252 20250311 153100 58411489650 45000 45000 45000 45000 0
253 20250311 153000 58411489650 45000 45000 45000 45000 108617
254 20250311 152900 53523724650 45100 45100 45100 45100 0
255 20250311 152800 53523724650 45100 45100 45100 45100 0
256 20250311 152700 53523724650 45100 45100 45100 45100 0
257 20250311 152600 53523724650 45100 45100 45100 45100 0
258 20250311 152500 53523724650 45100 45100 45100 45100 0
259 20250311 152400 53523724650 45100 45100 45100 45100 0
260 20250311 152300 53523724650 45100 45100 45100 45100 0
261 20250311 152200 53523724650 45100 45100 45100 45100 0
262 20250311 152100 53523724650 45100 45100 45100 45100 0
263 20250311 152000 53523724650 45100 45100 45100 45100 0
264 20250311 151900 53523724650 45100 45050 45100 45000 7999
265 20250311 151800 53163286300 45050 45100 45100 45000 3256
266 20250311 151700 53016669750 45100 45050 45100 45000 4853
267 20250311 151600 52798053700 45050 45050 45100 45050 2111
268 20250311 151500 52702935950 45050 45050 45100 45050 3158
269 20250311 151400 52560632150 45050 45100 45100 45050 1549
270 20250311 151300 52490798150 45100 45050 45100 45000 2928
271 20250311 151200 52358860025 45050 45050 45050 45000 2811
272 20250311 151100 52232246000 45000 45050 45100 45000 1719
273 20250311 151000 52154825250 45100 45100 45100 45050 441
274 20250311 150900 52134937650 45100 45100 45100 45050 1972
275 20250311 150800 52046009700 45100 45050 45100 45000 14631
276 20250311 150700 51387279100 45050 45050 45050 45000 1271
277 20250311 150600 51330050450 45050 45000 45050 45000 1512
278 20250311 150500 51261971950 45000 45050 45050 45000 1586
279 20250311 150400 51190536350 45050 45050 45050 45000 1341
280 20250311 150300 51130154575 45050 45025 45050 45000 1993
281 20250311 150200 51040432950 45050 45050 45050 45000 2086
282 20250311 150100 50946496050 45050 45050 45050 45000 2125
283 20250311 150000 50850830700 45050 45050 45050 45000 10388
284 20250311 145900 50383245450 45050 45050 45050 45000 913
285 20250311 145800 50342129400 45050 45050 45050 45000 576
286 20250311 145700 50316182800 45050 45050 45100 45000 3543
287 20250311 145600 50156573650 45000 45100 45100 45000 5163
288 20250311 145500 49924005050 45050 45100 45100 45050 1089
289 20250311 145400 49874932475 45100 45100 45100 45050 1232
290 20250311 145300 49819390675 45100 45100 45150 45050 3585
291 20250311 145200 49657699325 45150 45100 45150 45100 747
292 20250311 145100 49623977025 45150 45100 45150 45100 1115
293 20250311 145000 49573667075 45150 45150 45150 45100 411
294 20250311 144900 49555115625 45150 45100 45150 45050 870
295 20250311 144800 49515858375 45100 45100 45150 45050 1806
296 20250311 144700 49434400975 45150 45050 45150 45050 842
297 20250311 144600 49396417625 45100 45100 45150 45050 996
298 20250311 144500 49351488875 45050 45050 45150 45050 2177
299 20250311 144400 49253308675 45100 45050 45100 45050 1203
300 20250311 144300 49199059425 45050 45100 45100 45050 610
301 20250311 144200 49171559075 45050 45100 45150 45050 557
302 20250311 144100 49146442875 45100 45100 45100 45050 1920
303 20250311 144000 49059864075 45050 45125 45150 45050 1044
304 20250311 143900 49012761600 45150 45150 45150 45050 2453
305 20250311 143800 48902131850 45100 45200 45200 45100 4628
306 20250311 143700 48693244350 45150 45150 45200 45150 389
307 20250311 143600 48675668950 45200 45200 45250 45150 3121
308 20250311 143500 48534605125 45200 45200 45200 45150 608
309 20250311 143400 48507129675 45150 45150 45200 45100 403
310 20250311 143300 48488926125 45150 45150 45200 45100 2082
311 20250311 143200 48394917575 45200 45150 45200 45100 3768
312 20250311 143100 48224790875 45100 45150 45150 45100 514
313 20250311 143000 48201590825 45150 45100 45150 45100 676
314 20250311 142900 48171078275 45150 45150 45150 45100 957
315 20250311 142800 48127895475 45150 45150 45150 45100 881
316 20250311 142700 48088143625 45150 45100 45150 45050 3328
317 20250311 142600 47938026025 45100 45050 45100 45050 374
318 20250311 142500 47921163025 45050 45100 45100 45050 525
319 20250311 142400 47897490775 45050 45050 45100 45000 890
320 20250311 142300 47857393875 45050 45050 45050 45000 719
321 20250311 142200 47825008375 45050 45050 45050 45000 514
322 20250311 142100 47801859425 45050 45050 45050 45000 2447
323 20250311 142000 47691657375 45050 45000 45050 44950 1869
324 20250311 141900 47607527425 45000 45000 45000 44950 2697
325 20250311 141800 47486200375 45000 45000 45050 44900 20810
326 20250311 141700 46551096875 45000 45000 45050 45000 482
327 20250311 141600 46529385175 45000 45000 45100 44950 4478
328 20250311 141500 46327852225 44950 45050 45150 44950 6840
329 20250311 141400 46019768525 45000 44950 45050 44950 5411
330 20250311 141300 45776257700 45000 45000 45050 44950 5557
331 20250311 141200 45526211450 45000 44950 45000 44900 2285
332 20250311 141100 45423391050 45000 45000 45000 44850 35099
333 20250311 141000 43847188250 45050 45050 45050 44950 3747
334 20250311 140900 43678556200 45050 45050 45050 44950 9974
335 20250311 140800 43229738550 45000 45050 45050 44950 2881
336 20250311 140700 43100089350 45050 45000 45050 44950 3826
337 20250311 140600 42927894250 44950 45000 45050 44950 1097
338 20250311 140500 42878529150 45000 45000 45050 44950 5973
339 20250311 140400 42609740000 44950 45000 45050 44950 2914
340 20250311 140300 42478600950 44950 45050 45100 44950 32583
341 20250311 140200 41012307650 45050 45050 45100 45000 2408
342 20250311 140100 40903811950 45000 45200 45200 45000 27604
343 20250311 140000 39660196350 45200 45200 45200 45150 579
344 20250311 135900 39634028400 45200 45200 45200 45150 1092
345 20250311 135800 39584678450 45150 45150 45250 45150 2024
346 20250311 135700 39493187650 45200 45250 45250 45150 993
347 20250311 135600 39448273400 45250 45200 45250 45150 2190
348 20250311 135500 39349268150 45200 45200 45200 45150 1717
349 20250311 135400 39271662200 45150 45150 45200 45150 2258
350 20250311 135300 39169638150 45150 45250 45250 45150 1456
351 20250311 135200 39103823550 45250 45150 45250 45150 2412
352 20250311 135100 38994781800 45200 45250 45250 45150 2923
353 20250311 135000 38862646000 45200 45150 45250 45150 1697
354 20250311 134900 38785920200 45150 45200 45250 45150 2173
355 20250311 134800 38687662150 45200 45250 45250 45200 803
356 20250311 134700 38651329200 45250 45200 45250 45150 1797
357 20250311 134600 38570079250 45200 45250 45250 45150 3544
358 20250311 134500 38409859950 45250 45250 45250 45200 1019
359 20250311 134400 38363754400 45200 45300 45300 45200 3494
360 20250311 134300 38205635700 45300 45300 45350 45250 2235
361 20250311 134200 38104424550 45350 45350 45350 45250 2587
362 20250311 134100 37987225550 45350 45250 45350 45250 682
363 20250311 134000 37956301150 45300 45300 45400 45300 3001
364 20250311 133900 37820228050 45350 45300 45350 45300 1266
365 20250311 133800 37762838600 45300 45300 45350 45250 1280
366 20250311 133700 37704828750 45300 45300 45350 45250 464
367 20250311 133600 37683806950 45300 45300 45350 45250 2489
368 20250311 133500 37571052700 45300 45300 45350 45250 1155
369 20250311 133400 37518732250 45300 45300 45350 45250 1795
370 20250311 133300 37437417500 45250 45300 45300 45250 596
371 20250311 133200 37410419650 45300 45200 45300 45200 2091
372 20250311 133100 37315791500 45250 45300 45350 45200 3711
373 20250311 133000 37147839900 45300 45300 45300 45250 1719
374 20250311 132900 37070015700 45300 45250 45300 45250 2056
375 20250311 132800 36976881500 45300 45350 45350 45250 859
376 20250311 132700 36937945200 45350 45350 45350 45300 1177
377 20250311 132600 36884587650 45350 45300 45350 45250 4042
378 20250311 132500 36701465100 45300 45350 45350 45300 2421
379 20250311 132400 36591765350 45350 45350 45350 45300 777
380 20250311 132300 36556535100 45350 45300 45350 45300 5718
381 20250311 132200 36297451300 45250 45300 45350 45250 3304
382 20250311 132100 36147773350 45300 45300 45350 45250 2217
383 20250311 132000 36047386950 45300 45300 45300 45250 1552
384 20250311 131900 35977088200 45300 45300 45300 45250 938
385 20250311 131800 35934600400 45300 45300 45300 45250 1324
386 20250311 131700 35874628700 45300 45300 45300 45250 876
387 20250311 131600 35834951900 45250 45250 45300 45250 793
388 20250311 131500 35799036400 45250 45300 45350 45250 4188
389 20250311 131400 35609387700 45300 45250 45300 45200 1527
390 20250311 131300 35540245900 45200 45250 45300 45200 4068
391 20250311 131200 35356155000 45250 45250 45250 45200 676
392 20250311 131100 35325569450 45250 45200 45250 45150 2392
393 20250311 131000 35217414550 45200 45225 45225 45150 4164
394 20250311 130900 35029194500 45225 45225 45225 45200 1020
395 20250311 130800 34983065675 45225 45225 45225 45200 919
396 20250311 130700 34941506350 45200 45250 45300 45200 896
397 20250311 130600 34900952775 45300 45200 45300 45200 2554
398 20250311 130500 34785353075 45200 45300 45300 45200 2390
399 20250311 130400 34677260275 45300 45250 45300 45200 1848
400 20250311 130300 34593634625 45250 45250 45250 45200 1239
401 20250311 130200 34537576175 45250 45250 45250 45200 2159
402 20250311 130100 34439935225 45200 45250 45250 45200 1100
403 20250311 130000 34390174825 45200 45250 45250 45150 2569
404 20250311 125900 34274017025 45250 45250 45250 45200 1073
405 20250311 125800 34225468450 45250 45250 45250 45200 1180
406 20250311 125700 34172078275 45250 45250 45250 45200 599
407 20250311 125600 34144973675 45250 45250 45250 45200 918
408 20250311 125500 34103438475 45250 45200 45250 45200 894
409 20250311 125400 34062993375 45250 45250 45250 45200 526
410 20250311 125300 34039194525 45200 45250 45300 45200 1998
411 20250311 125200 33948829975 45250 45250 45250 45250 2502
412 20250311 125100 33835614475 45250 45150 45250 45150 3294
413 20250311 125000 33686701575 45150 45200 45200 45150 1097
414 20250311 124900 33637136475 45150 45200 45250 45150 1927
415 20250311 124800 33550079225 45200 45250 45300 45150 3015
416 20250311 124700 33413826325 45250 45250 45250 45200 761
417 20250311 124600 33379393975 45250 45200 45250 45200 1088
418 20250311 124500 33330173225 45200 45200 45250 45150 2306
419 20250311 124400 33225944825 45200 45200 45200 45150 644
420 20250311 124300 33196840425 45200 45200 45200 45150 634
421 20250311 124200 33168183775 45200 45200 45200 45150 716
422 20250311 124100 33135823975 45200 45200 45200 45150 767
423 20250311 124000 33101164925 45150 45200 45250 45150 4742
424 20250311 123900 32886918425 45250 45250 45250 45200 1470
425 20250311 123800 32820419175 45250 45250 45300 45200 2068
426 20250311 123700 32726842425 45250 45300 45300 45200 2354
427 20250311 123600 32620319725 45300 45300 45300 45250 590
428 20250311 123500 32593594975 45300 45300 45300 45250 602
429 20250311 123400 32566327125 45300 45300 45350 45200 4550
430 20250311 123300 32360175125 45200 45250 45300 45200 1305
431 20250311 123200 32301117025 45250 45200 45250 45150 1056
432 20250311 123100 32253375275 45200 45250 45250 45200 1354
433 20250311 123000 32192157525 45250 45250 45300 45200 1005
434 20250311 122900 32146683975 45250 45250 45300 45200 536
435 20250311 122800 32122427125 45300 45250 45300 45200 891
436 20250311 122700 32082109375 45250 45300 45300 45200 742
437 20250311 122600 32048521425 45300 45300 45300 45200 510
438 20250311 122500 32025424625 45300 45300 45300 45200 918
439 20250311 122400 31983867325 45250 45250 45300 45250 934
440 20250311 122300 31941591275 45250 45200 45250 45200 732
441 20250311 122200 31908470975 45250 45300 45350 45200 1072
442 20250311 122100 31859949625 45250 45300 45300 45250 533
443 20250311 122000 31835809925 45300 45250 45300 45200 2629
444 20250311 121900 31716820575 45200 45250 45250 45150 3010
445 20250311 121800 31580755975 45250 45300 45300 45200 1169
446 20250311 121700 31527841275 45300 45300 45350 45250 2687
447 20250311 121600 31406115075 45300 45250 45300 45200 2734
448 20250311 121500 31282368775 45250 45250 45250 45200 894
449 20250311 121400 31241919575 45225 45250 45250 45200 515
450 20250311 121300 31218616350 45250 45200 45250 45150 2932
451 20250311 121200 31086058775 45200 45200 45225 45150 655
452 20250311 121100 31056455775 45200 45200 45200 45150 634
453 20250311 121000 31027802325 45200 45200 45250 45100 2536
454 20250311 120900 30913211725 45200 45150 45200 45150 997
455 20250311 120800 30868166775 45150 45200 45200 45100 1616
456 20250311 120700 30795177875 45200 45200 45200 45150 584
457 20250311 120600 30768789825 45200 45200 45200 45150 605
458 20250311 120500 30741447525 45200 45150 45200 45100 4342
459 20250311 120400 30545395725 45125 45200 45200 45125 786
460 20250311 120300 30509884375 45200 45200 45200 45150 568
461 20250311 120200 30484215075 45200 45200 45250 45150 956
462 20250311 120100 30441021025 45200 45150 45200 45150 1394
463 20250311 120000 30378017675 45200 45200 45200 45100 548
464 20250311 115900 30353264625 45200 45200 45200 45100 470
465 20250311 115800 30332033525 45200 45150 45200 45100 898
466 20250311 115700 30291475425 45200 45150 45200 45100 900
467 20250311 115600 30250821825 45150 45200 45200 45100 579
468 20250311 115500 30224664225 45200 45150 45200 45150 1540
469 20250311 115400 30155123175 45150 45100 45150 45100 719
470 20250311 115300 30122663025 45150 45150 45150 45100 633
471 20250311 115200 30094088825 45150 45150 45150 45100 392
472 20250311 115100 30076390125 45150 45050 45150 45050 1346
473 20250311 115000 30015684175 45100 45100 45100 45050 553
474 20250311 114900 29990744825 45100 45100 45100 45050 535
475 20250311 114800 29966621325 45100 45050 45150 45050 1514
476 20250311 114700 29898347125 45100 45100 45100 45050 766
477 20250311 114600 29863803025 45100 45100 45150 45050 1198
478 20250311 114500 29809752875 45100 45150 45150 45050 1177
479 20250311 114400 29756670025 45150 45100 45150 45050 3390
480 20250311 114300 29603779175 45100 45075 45100 45050 511
481 20250311 114200 29580744525 45075 45100 45100 45050 4340
482 20250311 114100 29385053350 45125 45125 45125 45100 695
483 20250311 114000 29353694300 45125 45175 45175 45100 888
484 20250311 113900 29313608325 45150 45200 45200 45100 773
485 20250311 113800 29278679925 45150 45150 45150 45100 1672
486 20250311 113700 29203190500 45100 45150 45150 45100 923
487 20250311 113600 29161524475 45150 45100 45150 45100 1629
488 20250311 113500 29087982225 45150 45150 45150 45100 1439
489 20250311 113400 29023011475 45150 45150 45150 45100 469
490 20250311 113300 29001840425 45150 45150 45150 45100 2404
491 20250311 113200 28893300725 45150 45150 45150 45100 682
492 20250311 113100 28862519175 45150 45100 45150 45100 597
493 20250311 113000 28835566925 45100 45150 45150 45100 556
494 20250311 112900 28810468725 45150 45150 45150 45100 693
495 20250311 112800 28779184075 45150 45150 45150 45100 469
496 20250311 112700 28758009625 45150 45150 45150 45100 699
497 20250311 112600 28726456575 45100 45200 45200 45100 2785
498 20250311 112500 28600740875 45200 45200 45200 45150 6985
499 20250311 112400 28285031875 45200 45200 45200 45150 753
500 20250311 112300 28251001625 45200 45200 45200 45150 384
501 20250311 112200 28233644925 45200 45250 45250 45150 2743
502 20250311 112100 28109661325 45250 45150 45300 45150 14914
503 20250311 112000 27435876050 45150 45150 45150 45100 1382
504 20250311 111900 27373480925 45150 45150 45150 45100 3027
505 20250311 111800 27236934525 45150 45150 45150 45100 1091
506 20250311 111700 27187679125 45150 45150 45150 45100 609
507 20250311 111600 27160187225 45100 45100 45150 45050 3392
508 20250311 111500 27007231025 45100 45050 45100 45050 1727
509 20250311 111400 26929397175 45050 45050 45100 45000 3310
510 20250311 111300 26780258375 45050 45050 45100 45000 3294
511 20250311 111200 26631853275 45100 45100 45100 45050 742
512 20250311 111100 26598391925 45100 45100 45100 45050 454
513 20250311 111000 26577916925 45050 45100 45100 45050 764
514 20250311 110900 26543465625 45100 45100 45100 45050 587
515 20250311 110800 26516994675 45100 45100 45100 45050 620
516 20250311 110700 26489043025 45100 45050 45100 45050 700
517 20250311 110600 26457473875 45050 45100 45100 45050 1211
518 20250311 110500 26402898875 45050 45050 45100 45000 2539
519 20250311 110400 26288500875 45050 45050 45050 45000 491
520 20250311 110300 26266381575 45050 45050 45100 45000 676
521 20250311 110200 26235916025 45100 45050 45100 45000 615
522 20250311 110100 26208184525 45050 45050 45100 45000 426
523 20250311 110000 26188996925 45050 45050 45100 45000 749
524 20250311 105900 26155237525 45050 45050 45050 45000 722
525 20250311 105800 26122715775 45050 45000 45050 45000 1058
526 20250311 105700 26075079675 45000 45000 45050 44950 2264
527 20250311 105600 25973190975 45000 45000 45050 44950 3530
528 20250311 105500 25814340575 45000 45050 45100 44950 3527
529 20250311 105400 25655585775 45100 45100 45100 45050 1292
530 20250311 105300 25597348025 45100 45050 45100 45000 1491
531 20250311 105200 25530167875 45050 45050 45100 45000 3708
532 20250311 105100 25363119625 45050 45050 45050 45000 575
533 20250311 105000 25337220325 45050 45050 45050 44950 2612
534 20250311 104900 25219728975 45050 45050 45050 45000 742
535 20250311 104800 25186313675 45000 44950 45050 44950 7740
536 20250311 104700 24838187425 45000 45050 45050 44950 4706
537 20250311 104600 24626428025 45050 45050 45050 45000 542
538 20250311 104500 24602017950 45050 45050 45050 44950 5301
539 20250311 104400 24363463950 45000 45050 45050 45000 825
540 20250311 104300 24326310350 45050 45050 45050 45000 697
541 20250311 104200 24294919650 45050 45000 45050 45000 591
542 20250311 104100 24268298750 45050 45000 45050 44950 3099
543 20250311 104000 24128821300 45050 45000 45050 44950 3795
544 20250311 103900 23958014500 45000 45000 45000 44950 969
545 20250311 103800 23914431950 45000 45000 45000 44950 2606
546 20250311 103700 23797269225 45000 45000 45000 44950 1235
547 20250311 103600 23741698575 45000 45000 45050 44950 2470
548 20250311 103500 23630550575 45000 45050 45050 44950 1831
549 20250311 103400 23548137750 45050 45000 45050 45000 1017
550 20250311 103300 23502343700 45050 45050 45050 44950 4073
551 20250311 103200 23319052000 45000 45000 45050 44950 4916
552 20250311 103100 23097824225 45000 45000 45050 44950 1056
553 20250311 103000 23050297025 45050 44950 45050 44950 1507
554 20250311 102900 22982466575 45000 45000 45000 44950 4062
555 20250311 102800 22799835825 45000 45000 45050 44950 3483
556 20250311 102700 22643147025 45000 45000 45000 44950 782
557 20250311 102600 22607961325 45000 45000 45000 44950 1073
558 20250311 102500 22559676925 45000 44950 45000 44900 4100
559 20250311 102400 22375355725 44950 44950 44950 44900 454
560 20250311 102300 22354951600 44900 44900 44950 44900 2003
561 20250311 102200 22264970700 44950 44950 45000 44900 2929
562 20250311 102100 22133309900 44950 44950 44950 44900 774
563 20250311 102000 22098518700 44950 44900 44950 44900 1437
564 20250311 101900 22033945750 44900 44950 44950 44850 2899
565 20250311 101800 21903774675 44950 44850 44950 44850 5719
566 20250311 101700 21647106325 44850 44850 44900 44800 4939
567 20250311 101600 21425579075 44850 44850 44900 44800 2430
568 20250311 101500 21316587475 44800 44850 44900 44800 3656
569 20250311 101400 21152619875 44850 44875 44900 44800 3491
570 20250311 101300 20996007825 44900 44900 44900 44850 1382
571 20250311 101200 20933991925 44850 44850 44900 44850 3156
572 20250311 101100 20792376825 44900 44850 44900 44850 1084
573 20250311 101000 20743737525 44900 44850 44900 44800 1777
574 20250311 100900 20664024625 44850 44850 44900 44800 1110
575 20250311 100800 20614225625 44850 44800 44850 44800 3784
576 20250311 100700 20444632525 44850 44800 44850 44800 2606
577 20250311 100600 20327822225 44800 44900 44900 44800 4575
578 20250311 100500 20122600175 44850 44850 44900 44800 1875
579 20250311 100400 20038486525 44850 44850 44900 44800 4016
580 20250311 100300 19858362625 44850 44850 44900 44800 3695
581 20250311 100200 19692579625 44850 44800 44850 44800 1208
582 20250311 100100 19638441275 44800 44850 44900 44750 5034
583 20250311 100000 19412876075 44850 44850 44850 44800 1392
584 20250311 095900 19350459675 44850 44850 44850 44800 897
585 20250311 095800 19310229425 44850 44800 44850 44750 2557
586 20250311 095700 19195675975 44800 44800 44800 44750 1314
587 20250311 095600 19136823300 44800 44800 44850 44750 1859
588 20250311 095500 19053532975 44800 44750 44800 44750 731
589 20250311 095400 19020785375 44800 44750 44800 44750 923
590 20250311 095300 18979435325 44800 44800 44850 44750 927
591 20250311 095200 18937900725 44800 44800 44850 44750 4296
592 20250311 095100 18745436175 44800 44850 44850 44750 3656
593 20250311 095000 18581636800 44850 44850 44850 44750 12560
594 20250311 094900 18018940775 44850 44850 44850 44800 6581
595 20250311 094800 17723799575 44900 44900 44900 44850 4206
596 20250311 094700 17535017025 44900 44900 44900 44850 727
597 20250311 094600 17502377625 44850 44900 44950 44850 1469
598 20250311 094500 17436402825 44850 44900 44900 44850 2751
599 20250311 094400 17312924125 44900 44900 44950 44850 5265
600 20250311 094300 17076533875 44900 44950 44950 44900 4808
601 20250311 094200 16860493975 44950 44900 44950 44850 4996
602 20250311 094100 16636171325 44900 44950 45050 44850 9110
603 20250311 094000 16226527275 44950 45000 45000 44850 9575
604 20250311 093900 15796429125 45000 45000 45000 44950 1624
605 20250311 093800 15723349375 44950 45050 45050 44950 4632
606 20250311 093700 15514898225 45050 45000 45050 45000 3507
607 20250311 093600 15357057075 45000 45000 45000 44950 718
608 20250311 093500 15324747125 44950 45000 45050 44950 2158
609 20250311 093400 15227629625 45000 45000 45000 44950 2707
610 20250311 093300 15105814675 45000 45000 45000 44950 437
611 20250311 093200 15086152275 45000 45050 45050 44950 1399
612 20250311 093100 15023219575 45000 44950 45000 44950 8165
613 20250311 093000 14656149475 45000 45000 45000 44950 2040
614 20250311 092900 14564352100 45000 44950 45000 44900 1915
615 20250311 092800 14478256300 44950 45050 45050 44900 9692
616 20250311 092700 14042305250 45000 45100 45100 45000 3158
617 20250311 092600 13900015600 45100 45000 45100 44950 4808
618 20250311 092500 13683558300 45000 44900 45000 44850 4402
619 20250311 092400 13485810950 44900 44850 44900 44850 1861
620 20250311 092300 13402286450 44900 44900 44900 44800 3569
621 20250311 092200 13242191050 44900 44850 44900 44750 3652
622 20250311 092100 13078394150 44850 44800 44850 44750 5219
623 20250311 092000 12844630625 44800 44750 44800 44700 4842
624 20250311 091900 12627866700 44750 44850 44900 44700 24468
625 20250311 091800 11532154850 44900 44900 44900 44850 2546
626 20250311 091700 11417908900 44900 44900 44900 44850 1062
627 20250311 091600 11370225900 44900 44850 44950 44850 6335
628 20250311 091500 11085938700 44900 44850 44900 44800 10830
629 20250311 091400 10600228450 44850 44850 44850 44800 2425
630 20250311 091300 10491501600 44850 44900 44900 44850 3181
631 20250311 091200 10348817800 44900 44850 44900 44800 7835
632 20250311 091100 9997550050 44800 44800 44850 44700 22103
633 20250311 091000 9007545200 44800 44950 44950 44750 15040
634 20250311 090900 8332930350 44900 44950 44950 44900 11441
635 20250311 090800 7818763600 44950 45050 45050 44950 12274
636 20250311 090700 7266304900 45050 45000 45050 45000 20881
637 20250311 090600 6326581000 45000 45050 45100 44950 24373
638 20250311 090500 5229538750 45050 45025 45050 45000 2400
639 20250311 090400 5121420775 45025 45000 45050 45000 8943
640 20250311 090300 4718952600 45000 45000 45050 44950 8539
641 20250311 090200 4334774800 45000 45150 45200 44950 10911
642 20250311 090100 3843343750 45150 45050 45200 44950 16719
643 20250311 090000 3089798150 45050 44900 45150 44700 68771

1
055550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,910436,503445325,40969620000,22655039625000,0.18
20250306,909976,503445325,42177387600,23334690813750,0.18
20250305,914595,503445325,40836666750,22478833761250,0.18
20250304,883512,503445325,40774078800,23234001748750,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 910436 503445325 40969620000 22655039625000 0.18
3 20250306 909976 503445325 42177387600 23334690813750 0.18
4 20250305 914595 503445325 40836666750 22478833761250 0.18
5 20250304 883512 503445325 40774078800 23234001748750 0.18