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

644
058430/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194200,31160586150,44800,44800,44800,44800,7570
20250311,194100,31160586150,44800,44800,44800,44800,0
20250311,194000,31160586150,44800,44800,44800,44800,0
20250311,193900,31160586150,44800,44800,44800,44800,0
20250311,193800,31160586150,44800,44800,44800,44800,0
20250311,193700,31160586150,44800,44800,44800,44800,0
20250311,193600,31160586150,44800,44800,44800,44800,0
20250311,193500,31160586150,44800,44800,44800,44800,0
20250311,193400,31160586150,44800,44800,44800,44800,0
20250311,193300,31160586150,44800,44800,44800,44800,0
20250311,193200,31160586150,44800,44800,44800,44800,0
20250311,193100,31160586150,44800,44800,44800,44800,0
20250311,193000,31160586150,44800,44800,44800,44800,0
20250311,192900,31160586150,44800,44800,44800,44800,0
20250311,192800,31160586150,44800,44800,44800,44800,0
20250311,192700,31160586150,44800,44800,44800,44800,0
20250311,192600,31160586150,44800,44800,44800,44800,0
20250311,192500,31160586150,44800,44800,44800,44800,0
20250311,192400,31160586150,44800,44800,44800,44800,0
20250311,192300,31160586150,44800,44800,44800,44800,0
20250311,192200,31160586150,44800,44800,44800,44800,0
20250311,192100,31160586150,44800,44800,44800,44800,0
20250311,192000,31160586150,44800,44800,44800,44800,0
20250311,191900,31160586150,44800,44800,44800,44800,0
20250311,191800,31160586150,44800,44800,44800,44800,0
20250311,191700,31160586150,44800,44800,44800,44800,0
20250311,191600,31160586150,44800,44800,44800,44800,0
20250311,191500,31160586150,44800,44800,44800,44800,0
20250311,191400,31160586150,44800,44800,44800,44800,0
20250311,191300,31160586150,44800,44800,44800,44800,0
20250311,191200,31160586150,44800,44800,44800,44800,7570
20250311,191100,31160586150,44800,44800,44800,44800,0
20250311,191000,31160586150,44800,44800,44800,44800,0
20250311,190900,31160586150,44800,44800,44800,44800,0
20250311,190800,31160586150,44800,44800,44800,44800,0
20250311,190700,31160586150,44800,44800,44800,44800,0
20250311,190600,31160586150,44800,44800,44800,44800,0
20250311,190500,31160586150,44800,44800,44800,44800,0
20250311,190400,31160586150,44800,44800,44800,44800,0
20250311,190300,31160586150,44800,44800,44800,44800,0
20250311,190200,31160586150,44800,44800,44800,44800,0
20250311,190100,31160586150,44800,44800,44800,44800,0
20250311,190000,31160586150,44800,44800,44800,44800,0
20250311,185900,31160586150,44800,44800,44800,44800,0
20250311,185800,31160586150,44800,44800,44800,44800,0
20250311,185700,31160586150,44800,44800,44800,44800,0
20250311,185600,31160586150,44800,44800,44800,44800,0
20250311,185500,31160586150,44800,44800,44800,44800,0
20250311,185400,31160586150,44800,44800,44800,44800,0
20250311,185300,31160586150,44800,44800,44800,44800,0
20250311,185200,31160586150,44800,44800,44800,44800,0
20250311,185100,31160586150,44800,44800,44800,44800,0
20250311,185000,31160586150,44800,44800,44800,44800,0
20250311,184900,31160586150,44800,44800,44800,44800,0
20250311,184800,31160586150,44800,44800,44800,44800,0
20250311,184700,31160586150,44800,44800,44800,44800,0
20250311,184600,31160586150,44800,44800,44800,44800,0
20250311,184500,31160586150,44800,44800,44800,44800,0
20250311,184400,31160586150,44800,44800,44800,44800,0
20250311,184300,31160586150,44800,44800,44800,44800,0
20250311,184200,31160586150,44800,44800,44800,44800,7570
20250311,184100,31160586150,44800,44800,44800,44800,0
20250311,184000,31160586150,44800,44800,44800,44800,0
20250311,183900,31160586150,44800,44800,44800,44800,0
20250311,183800,31160586150,44800,44800,44800,44800,0
20250311,183700,31160586150,44800,44800,44800,44800,0
20250311,183600,31160586150,44800,44800,44800,44800,0
20250311,183500,31160586150,44800,44800,44800,44800,0
20250311,183400,31160586150,44800,44800,44800,44800,0
20250311,183300,31160586150,44800,44800,44800,44800,0
20250311,183200,31160586150,44800,44800,44800,44800,0
20250311,183100,31160586150,44800,44800,44800,44800,0
20250311,183000,31160586150,44800,44800,44800,44800,0
20250311,182900,31160586150,44800,44800,44800,44800,0
20250311,182800,31160586150,44800,44800,44800,44800,0
20250311,182700,31160586150,44800,44800,44800,44800,0
20250311,182600,31160586150,44800,44800,44800,44800,0
20250311,182500,31160586150,44800,44800,44800,44800,0
20250311,182400,31160586150,44800,44800,44800,44800,0
20250311,182300,31160586150,44800,44800,44800,44800,0
20250311,182200,31160586150,44800,44800,44800,44800,0
20250311,182100,31160586150,44800,44800,44800,44800,0
20250311,182000,31160586150,44800,44800,44800,44800,0
20250311,181900,31160586150,44800,44800,44800,44800,0
20250311,181800,31160586150,44800,44800,44800,44800,0
20250311,181700,31160586150,44800,44800,44800,44800,0
20250311,181600,31160586150,44800,44800,44800,44800,0
20250311,181500,31160586150,44800,44800,44800,44800,0
20250311,181400,31160586150,44800,44800,44800,44800,0
20250311,181300,31160586150,44800,44800,44800,44800,0
20250311,181200,31160586150,44800,44800,44800,44800,7570
20250311,181100,31160586150,44800,44800,44800,44800,0
20250311,181000,31160586150,44800,44800,44800,44800,0
20250311,180900,31160586150,44800,44800,44800,44800,0
20250311,180800,31160586150,44800,44800,44800,44800,0
20250311,180700,31160586150,44800,44800,44800,44800,0
20250311,180600,31160586150,44800,44800,44800,44800,0
20250311,180500,31160586150,44800,44800,44800,44800,0
20250311,180400,31160586150,44800,44800,44800,44800,0
20250311,180300,31160586150,44800,44800,44800,44800,0
20250311,180200,31160586150,44800,44800,44800,44800,0
20250311,180100,31160586150,44800,44800,44800,44800,0
20250311,180000,31160586150,44800,44800,44800,44800,0
20250311,175900,31160586150,44800,44800,44800,44800,0
20250311,175800,31160586150,44800,44800,44800,44800,0
20250311,175700,31160586150,44800,44800,44800,44800,0
20250311,175600,31160586150,44800,44800,44800,44800,0
20250311,175500,31160586150,44800,44800,44800,44800,0
20250311,175400,31160586150,44800,44800,44800,44800,0
20250311,175300,31160586150,44800,44800,44800,44800,0
20250311,175200,31160586150,44800,44800,44800,44800,0
20250311,175100,31160586150,44800,44800,44800,44800,0
20250311,175000,31160586150,44800,44800,44800,44800,0
20250311,174900,31160586150,44800,44800,44800,44800,0
20250311,174800,31160586150,44800,44800,44800,44800,0
20250311,174700,31160586150,44800,44800,44800,44800,0
20250311,174600,31160586150,44800,44800,44800,44800,0
20250311,174500,31160586150,44800,44800,44800,44800,0
20250311,174400,31160586150,44800,44800,44800,44800,0
20250311,174300,31160586150,44800,44800,44800,44800,0
20250311,174200,31160586150,44800,44800,44800,44800,7570
20250311,174100,31160586150,44800,44800,44800,44800,0
20250311,174000,31160586150,44800,44800,44800,44800,0
20250311,173900,31160586150,44800,44800,44800,44800,0
20250311,173800,31160586150,44800,44800,44800,44800,0
20250311,173700,31160586150,44800,44800,44800,44800,0
20250311,173600,31160586150,44800,44800,44800,44800,0
20250311,173500,31160586150,44800,44800,44800,44800,0
20250311,173400,31160586150,44800,44800,44800,44800,0
20250311,173300,31160586150,44800,44800,44800,44800,0
20250311,173200,31160586150,44800,44800,44800,44800,0
20250311,173100,31160586150,44800,44800,44800,44800,0
20250311,173000,31160586150,44800,44800,44800,44800,0
20250311,172900,31160586150,44800,44800,44800,44800,0
20250311,172800,31160586150,44800,44800,44800,44800,0
20250311,172700,31160586150,44800,44800,44800,44800,0
20250311,172600,31160586150,44800,44800,44800,44800,0
20250311,172500,31160586150,44800,44800,44800,44800,0
20250311,172400,31160586150,44800,44800,44800,44800,0
20250311,172300,31160586150,44800,44800,44800,44800,0
20250311,172200,31160586150,44800,44800,44800,44800,0
20250311,172100,31160586150,44800,44800,44800,44800,0
20250311,172000,31160586150,44800,44800,44800,44800,0
20250311,171900,31160586150,44800,44800,44800,44800,0
20250311,171800,31160586150,44800,44800,44800,44800,0
20250311,171700,31160586150,44800,44800,44800,44800,0
20250311,171600,31160586150,44800,44800,44800,44800,0
20250311,171500,31160586150,44800,44800,44800,44800,0
20250311,171400,31160586150,44800,44800,44800,44800,0
20250311,171300,31160586150,44800,44800,44800,44800,0
20250311,171200,31160586150,44800,44800,44800,44800,7570
20250311,171100,31160586150,44800,44800,44800,44800,0
20250311,171000,31160586150,44800,44800,44800,44800,0
20250311,170900,31160586150,44800,44800,44800,44800,0
20250311,170800,31160586150,44800,44800,44800,44800,0
20250311,170700,31160586150,44800,44800,44800,44800,0
20250311,170600,31160586150,44800,44800,44800,44800,0
20250311,170500,31160586150,44800,44800,44800,44800,0
20250311,170400,31160586150,44800,44800,44800,44800,0
20250311,170300,31160586150,44800,44800,44800,44800,0
20250311,170200,31160586150,44800,44800,44800,44800,0
20250311,170100,31160586150,44800,44800,44800,44800,0
20250311,170000,31160586150,44800,44800,44800,44800,0
20250311,165900,31160586150,44800,44800,44800,44800,0
20250311,165800,31160586150,44800,44800,44800,44800,0
20250311,165700,31160586150,44800,44800,44800,44800,0
20250311,165600,31160586150,44800,44800,44800,44800,0
20250311,165500,31160586150,44800,44800,44800,44800,0
20250311,165400,31160586150,44800,44800,44800,44800,0
20250311,165300,31160586150,44800,44800,44800,44800,0
20250311,165200,31160586150,44800,44800,44800,44800,0
20250311,165100,31160586150,44800,44800,44800,44800,0
20250311,165000,31160586150,44800,44800,44800,44800,0
20250311,164900,31160586150,44800,44800,44800,44800,0
20250311,164800,31160586150,44800,44800,44800,44800,0
20250311,164700,31160586150,44800,44800,44800,44800,0
20250311,164600,31160586150,44800,44800,44800,44800,0
20250311,164500,31160586150,44800,44800,44800,44800,0
20250311,164400,31160586150,44800,44800,44800,44800,0
20250311,164300,31160586150,44800,44800,44800,44800,0
20250311,164200,31160586150,44800,44800,44800,44800,7570
20250311,164100,31160586150,44800,44800,44800,44800,0
20250311,164000,31160586150,44800,44800,44800,44800,0
20250311,163900,31160586150,44800,44800,44800,44800,0
20250311,163800,31160586150,44800,44800,44800,44800,0
20250311,163700,31160586150,44800,44800,44800,44800,0
20250311,163600,31160586150,44800,44800,44800,44800,0
20250311,163500,31160586150,44800,44800,44800,44800,0
20250311,163400,31160586150,44800,44800,44800,44800,0
20250311,163300,31160586150,44800,44800,44800,44800,0
20250311,163200,31160586150,44800,44800,44800,44800,0
20250311,163100,31160586150,44800,44800,44800,44800,0
20250311,163000,31160586150,44800,44800,44800,44800,0
20250311,162900,31160586150,44800,44800,44800,44800,0
20250311,162800,31160586150,44800,44800,44800,44800,0
20250311,162700,31160586150,44800,44800,44800,44800,0
20250311,162600,31160586150,44800,44800,44800,44800,0
20250311,162500,31160586150,44800,44800,44800,44800,0
20250311,162400,31160586150,44800,44800,44800,44800,0
20250311,162300,31160586150,44800,44800,44800,44800,0
20250311,162200,31160586150,44800,44800,44800,44800,0
20250311,162100,31160586150,44800,44800,44800,44800,0
20250311,162000,31160586150,44800,44800,44800,44800,0
20250311,161900,31160586150,44800,44800,44800,44800,0
20250311,161800,31160586150,44800,44800,44800,44800,0
20250311,161700,31160586150,44800,44800,44800,44800,0
20250311,161600,31160586150,44800,44800,44800,44800,0
20250311,161500,31160586150,44800,44800,44800,44800,0
20250311,161400,31160586150,44800,44800,44800,44800,0
20250311,161300,31160586150,44800,44800,44800,44800,0
20250311,161200,31160586150,44800,44800,44800,44800,7570
20250311,161100,31160586150,44800,44800,44800,44800,0
20250311,161000,31160586150,44800,44800,44800,44800,0
20250311,160900,31160586150,44800,44800,44800,44800,0
20250311,160800,31160586150,44800,44800,44800,44800,0
20250311,160700,31160586150,44800,44800,44800,44800,0
20250311,160600,31160586150,44800,44800,44800,44800,0
20250311,160500,31160586150,44800,44800,44800,44800,0
20250311,160400,31160586150,44800,44800,44800,44800,0
20250311,160300,31160586150,44800,44800,44800,44800,0
20250311,160200,31160586150,44800,44800,44800,44800,0
20250311,160100,31160586150,44800,44800,44800,44800,0
20250311,160000,31160586150,44800,44800,44800,44800,0
20250311,155900,31160586150,44800,44800,44800,44800,0
20250311,155800,31160586150,44800,44800,44800,44800,0
20250311,155700,31160586150,44800,44800,44800,44800,0
20250311,155600,31160586150,44800,44800,44800,44800,0
20250311,155500,31160586150,44800,44800,44800,44800,0
20250311,155400,31160586150,44800,44800,44800,44800,0
20250311,155300,31160586150,44800,44800,44800,44800,0
20250311,155200,31160586150,44800,44800,44800,44800,0
20250311,155100,31160586150,44800,44800,44800,44800,0
20250311,155000,31160586150,44800,44800,44800,44800,0
20250311,154900,31160586150,44800,44800,44800,44800,0
20250311,154800,31160586150,44800,44800,44800,44800,0
20250311,154700,31160586150,44800,44800,44800,44800,0
20250311,154600,31160586150,44800,44800,44800,44800,0
20250311,154500,31160586150,44800,44800,44800,44800,0
20250311,154400,31160586150,44800,44800,44800,44800,0
20250311,154300,31160586150,44800,44800,44800,44800,0
20250311,154200,31160586150,44800,44800,44800,44800,7570
20250311,154100,31160586150,44800,44800,44800,44800,0
20250311,154000,31160586150,44800,44800,44800,44800,0
20250311,153900,31160586150,44800,44800,44800,44800,0
20250311,153800,31160586150,44800,44800,44800,44800,0
20250311,153700,31160586150,44800,44800,44800,44800,0
20250311,153600,31160586150,44800,44800,44800,44800,0
20250311,153500,31160586150,44800,44800,44800,44800,0
20250311,153400,31160586150,44800,44800,44800,44800,0
20250311,153300,31160586150,44800,44800,44800,44800,0
20250311,153200,31160586150,44800,44800,44800,44800,0
20250311,153100,31160586150,44800,44800,44800,44800,0
20250311,153000,31160586150,44800,44800,44800,44800,7570
20250311,152900,30821450150,44800,44800,44800,44800,0
20250311,152800,30821450150,44800,44800,44800,44800,0
20250311,152700,30821450150,44800,44800,44800,44800,0
20250311,152600,30821450150,44800,44800,44800,44800,0
20250311,152500,30821450150,44800,44800,44800,44800,0
20250311,152400,30821450150,44800,44800,44800,44800,0
20250311,152300,30821450150,44800,44800,44800,44800,0
20250311,152200,30821450150,44800,44800,44800,44800,0
20250311,152100,30821450150,44800,44800,44800,44800,0
20250311,152000,30821450150,44800,44800,44800,44800,0
20250311,151900,30821450150,44800,44950,44950,44650,3273
20250311,151800,30674625200,44950,44950,45050,44950,1163
20250311,151700,30622289950,45000,45000,45050,44950,640
20250311,151600,30593490400,45000,45000,45050,44950,523
20250311,151500,30569957750,45100,45200,45200,44950,2184
20250311,151400,30471579250,45200,44950,45200,44900,2400
20250311,151300,30363433150,44900,44650,44950,44600,2215
20250311,151200,30264277350,44650,44550,44650,44500,1479
20250311,151100,30198400200,44550,44600,44650,44550,809
20250311,151000,30162352800,44600,44650,44650,44550,1300
20250311,150900,30104382000,44650,44700,44700,44600,813
20250311,150800,30068087450,44650,44600,44650,44550,6396
20250311,150700,29783118950,44600,44700,44700,44550,607
20250311,150600,29756049050,44700,44700,44700,44600,746
20250311,150500,29722730600,44700,44750,44750,44700,802
20250311,150400,29686880400,44750,44700,44750,44700,803
20250311,150300,29650959700,44750,44700,44750,44700,501
20250311,150200,29628544400,44750,44750,44750,44700,288
20250311,150100,29615669400,44750,44700,44750,44700,201
20250311,150000,29606677450,44700,44700,44750,44650,492
20250311,145900,29584688650,44750,44800,44800,44750,178
20250311,145800,29576721075,44800,44800,44800,44800,133
20250311,145700,29570762675,44800,44700,44800,44650,1602
20250311,145600,29499183025,44800,44750,44800,44700,600
20250311,145500,29472343125,44700,44700,44750,44700,194
20250311,145400,29463669725,44700,44700,44725,44700,355
20250311,145300,29447801000,44725,44800,44800,44700,883
20250311,145200,29408302125,44800,44750,44800,44750,251
20250311,145100,29397069475,44750,44800,44800,44750,88
20250311,145000,29393129575,44800,44800,44825,44800,112
20250311,144900,29388111950,44800,44800,44800,44750,132
20250311,144800,29382202150,44800,44850,44850,44800,115
20250311,144700,29377049100,44850,44850,44850,44800,113
20250311,144600,29371984150,44850,44850,44850,44850,130
20250311,144500,29366153650,44900,44800,44900,44800,94
20250311,144400,29361940100,44800,44800,44800,44800,313
20250311,144300,29347917700,44850,44850,44850,44850,268
20250311,144200,29335897900,44850,44900,44950,44850,123
20250311,144100,29330377075,44900,44900,44900,44900,303
20250311,144000,29316772375,44900,44950,44950,44900,134
20250311,143900,29310755175,44900,44900,44950,44900,127
20250311,143800,29305052225,44900,44900,44900,44850,479
20250311,143700,29283546375,44850,44900,44900,44850,224
20250311,143600,29273499475,44900,44900,44900,44900,772
20250311,143500,29238836675,44900,44900,44900,44800,69
20250311,143400,29235739625,44900,44900,44900,44800,474
20250311,143300,29214487925,44900,44900,44900,44850,253
20250311,143200,29203129175,44850,44850,44850,44800,614
20250311,143100,29175592850,44850,44800,44850,44800,17
20250311,143000,29174831200,44750,44750,44850,44750,306
20250311,142900,29161137600,44750,44800,44850,44750,122
20250311,142800,29155670800,44750,44850,44850,44750,95
20250311,142700,29151417500,44750,44800,44850,44750,132
20250311,142600,29145498500,44750,44750,44850,44700,233
20250311,142500,29135056600,44800,44700,44800,44700,186
20250311,142400,29126724300,44700,44800,44800,44650,457
20250311,142300,29106293350,44650,44700,44750,44650,521
20250311,142200,29082996100,44650,44700,44700,44650,327
20250311,142100,29068392750,44750,44700,44750,44700,17
20250311,142000,29067632250,44650,44700,44750,44650,807
20250311,141900,29031586050,44700,44650,44750,44650,534
20250311,141800,29007736200,44700,44650,44700,44650,152
20250311,141700,29000949100,44650,44650,44750,44650,148
20250311,141600,28994336050,44700,44700,44700,44650,141
20250311,141500,28988038550,44700,44700,44700,44650,65
20250311,141400,28985133900,44650,44700,44700,44650,338
20250311,141300,28970036700,44700,44700,44700,44650,201
20250311,141200,28961061450,44650,44700,44750,44650,372
20250311,141100,28944448550,44750,44700,44750,44700,55
20250311,141000,28941988700,44600,44600,44600,44550,141
20250311,140900,28935700200,44550,44550,44600,44550,449
20250311,140800,28915694800,44550,44700,44750,44550,102
20250311,140700,28911142150,44500,44550,44550,44500,383
20250311,140600,28894079550,44550,44550,44550,44550,125
20250311,140500,28888510800,44500,44750,44750,44500,193
20250311,140400,28879906400,44750,44700,44750,44600,140
20250311,140300,28873653800,44700,44650,44700,44650,95
20250311,140200,28869409850,44600,44650,44650,44600,14
20250311,140100,28868785300,44500,44550,44650,44500,149
20250311,140000,28862150350,44500,44600,44650,44450,3017
20250311,135900,28727844900,44650,44600,44650,44600,1781
20250311,135800,28648346150,44600,44750,44775,44600,677
20250311,135700,28618095625,44750,44700,44750,44700,666
20250311,135600,28588322350,44700,44750,44750,44700,58
20250311,135500,28585728050,44750,44750,44800,44750,124
20250311,135400,28580178375,44800,44800,44800,44750,135
20250311,135300,28574135975,44800,44800,44800,44800,77
20250311,135200,28570686375,44800,44725,44950,44725,896
20250311,135100,28530587925,44725,44800,44800,44700,562
20250311,135000,28505462575,44700,44800,44900,44700,923
20250311,134900,28464132175,44800,44800,45000,44700,1270
20250311,134800,28407294600,44800,44900,44900,44800,816
20250311,134700,28370724925,44900,44900,44900,44900,20
20250311,134600,28369826925,44900,44900,44950,44900,250
20250311,134500,28358601725,44900,45000,45000,44800,961
20250311,134400,28315487975,44950,45000,45000,44900,131
20250311,134300,28309599525,44975,45000,45000,44975,36
20250311,134200,28307979600,45000,45000,45000,45000,12
20250311,134100,28307439600,45000,45000,45000,45000,51
20250311,134000,28305144600,44950,44950,44950,44900,567
20250311,133900,28279668950,44950,44950,44950,44950,265
20250311,133800,28267757200,44950,44900,44950,44900,237
20250311,133700,28257104250,44900,44950,44950,44900,96
20250311,133600,28252789325,44900,44925,44925,44900,471
20250311,133500,28231641375,44900,44950,44950,44900,146
20250311,133400,28225079875,44950,44950,45000,44950,224
20250311,133300,28215010825,45000,45000,45050,44950,289
20250311,133200,28202007225,45000,45025,45025,45000,158
20250311,133100,28194896850,45050,45000,45050,45000,9
20250311,133000,28194491550,45000,45000,45000,45000,42
20250311,132900,28192601550,45000,45000,45000,44975,61
20250311,132800,28189856575,45000,45025,45025,44900,331
20250311,132700,28174981375,45000,44900,45000,44900,188
20250311,132600,28166530025,44900,44950,44950,44900,78
20250311,132500,28163026875,44900,44950,44950,44900,409
20250311,132400,28144652325,44900,44950,44950,44900,289
20250311,132300,28131673275,44950,44950,44950,44950,108
20250311,132200,28126818675,44950,44950,45000,44950,174
20250311,132100,28118995575,45000,45000,45000,44950,409
20250311,132000,28100591825,45000,45100,45100,45000,81
20250311,131900,28096942725,45100,45100,45100,45100,100
20250311,131800,28092432725,45100,45050,45100,45050,156
20250311,131700,28085404825,45050,45000,45050,45000,12
20250311,131600,28084864275,45050,45050,45050,45050,20
20250311,131500,28083963275,45050,45050,45050,44850,220
20250311,131400,28074081725,44850,44950,44950,44850,498
20250311,131300,28051733125,44950,44950,45050,44950,97
20250311,131200,28047372875,44950,45000,45000,44950,279
20250311,131100,28034821025,45000,45000,45050,45000,47
20250311,131000,28032705275,45050,45000,45050,44950,296
20250311,130900,28019381325,44950,44975,44975,44950,22
20250311,130800,28018392325,45000,45000,45050,45000,314
20250311,130700,28004262225,45000,45050,45100,45000,108
20250311,130600,27999401675,45050,45100,45100,45050,192
20250311,130500,27990747525,45050,45000,45050,45000,153
20250311,130400,27983856125,45000,44900,45000,44850,115
20250311,130300,27978685125,44850,44850,44850,44850,97
20250311,130200,27974334675,44850,44850,44850,44850,37
20250311,130100,27972675225,44850,44875,44900,44800,195
20250311,130000,27963930775,44850,44900,44900,44800,169
20250311,125900,27956351475,44900,44850,44900,44800,567
20250311,125800,27930936425,44850,44900,44900,44800,1414
20250311,125700,27867501875,44950,45000,45000,44950,842
20250311,125600,27829641025,45050,45025,45050,45000,53
20250311,125500,27827255850,45000,45000,45050,44950,421
20250311,125400,27808308400,45000,45050,45100,45000,462
20250311,125300,27787511850,45075,45100,45100,45075,8
20250311,125200,27787151100,45100,45050,45150,45050,14
20250311,125100,27786519650,45100,45050,45125,45000,50
20250311,125000,27784266950,45100,45050,45150,45050,66
20250311,124900,27781292950,45150,45100,45150,45000,298
20250311,124800,27767866800,45050,45100,45100,45050,258
20250311,124700,27756233475,45100,45150,45150,45100,53
20250311,124600,27753840725,45200,45200,45200,45200,72
20250311,124500,27750586325,45200,45200,45200,45200,128
20250311,124400,27744800725,45200,45100,45200,45100,195
20250311,124300,27736005825,45100,45000,45150,45000,1063
20250311,124200,27688169600,45100,45050,45100,45000,581
20250311,124100,27661997300,45050,45150,45150,45050,1213
20250311,124000,27607292250,45100,45250,45250,45100,645
20250311,123900,27578160100,45200,45200,45350,45200,341
20250311,123800,27562740400,45200,45300,45300,45200,1022
20250311,123700,27516532275,45300,45300,45300,45275,33
20250311,123600,27515037450,45300,45300,45300,45250,83
20250311,123500,27511281050,45250,45300,45300,45250,709
20250311,123400,27479183300,45300,45300,45350,45300,90
20250311,123300,27475105850,45300,45300,45325,45250,231
20250311,123200,27464650025,45300,45300,45350,45300,57
20250311,123100,27462067875,45350,45325,45350,45300,206
20250311,123000,27452735475,45300,45300,45300,45300,19
20250311,122900,27451874775,45300,45350,45350,45300,163
20250311,122800,27444488125,45350,45450,45450,45350,708
20250311,122700,27412364975,45450,45450,45500,45400,404
20250311,122600,27394012575,45500,45500,45500,45500,29
20250311,122500,27392693075,45500,45500,45550,45450,298
20250311,122400,27379145425,45500,45500,45550,45500,274
20250311,122300,27366677775,45500,45500,45500,45450,78
20250311,122200,27363129275,45500,45500,45500,45450,24
20250311,122100,27362037825,45500,45450,45500,45450,28
20250311,122000,27360765175,45450,45500,45500,45450,146
20250311,121900,27354128775,45500,45450,45500,45450,119
20250311,121800,27348720075,45450,45450,45450,45450,119
20250311,121700,27343311525,45450,45500,45500,45450,283
20250311,121600,27330443125,45500,45550,45550,45500,18
20250311,121500,27329623975,45550,45500,45550,45450,48
20250311,121400,27327441525,45500,45600,45600,45500,362
20250311,121300,27310945525,45600,45500,45600,45450,117
20250311,121200,27305618725,45450,45450,45550,45450,12
20250311,121100,27305073225,45450,45450,45550,45450,229
20250311,121000,27294664675,45450,45600,45600,45450,307
20250311,120900,27280696025,45600,45550,45600,45550,79
20250311,120800,27277097475,45550,45550,45550,45550,138
20250311,120700,27270811575,45550,45600,45600,45550,5
20250311,120600,27270583725,45600,45600,45600,45600,49
20250311,120500,27268349325,45600,45550,45650,45550,43
20250311,120400,27266390525,45700,45650,45700,45550,312
20250311,120300,27252161675,45650,45650,45650,45600,296
20250311,120200,27238650375,45650,45500,45650,45500,484
20250311,120100,27216594475,45600,45450,45600,45450,431
20250311,120000,27196977425,45450,45450,45500,45450,172
20250311,115900,27189157725,45450,45450,45450,45400,69
20250311,115800,27186021725,45400,45350,45400,45350,120
20250311,115700,27180574575,45350,45350,45400,45300,90
20250311,115600,27176494325,45350,45300,45350,45300,94
20250311,115500,27172232775,45300,45200,45300,45200,113
20250311,115400,27167123775,45200,45250,45275,45200,383
20250311,115300,27149805975,45250,45250,45250,45250,56
20250311,115200,27147271975,45250,45200,45250,45200,57
20250311,115100,27144695525,45200,45350,45350,45200,685
20250311,115000,27113699125,45350,45350,45350,45350,82
20250311,114900,27109980425,45350,45350,45350,45300,262
20250311,114800,27098107025,45350,45350,45350,45300,139
20250311,114700,27091804575,45350,45350,45350,45300,142
20250311,114600,27085364975,45350,45350,45400,45300,62
20250311,114500,27082555075,45300,45400,45400,45300,180
20250311,114400,27074391525,45400,45400,45400,45350,123
20250311,114300,27068807525,45400,45400,45400,45400,90
20250311,114200,27064721525,45350,45400,45550,45350,387
20250311,114100,27047107975,45350,45350,45400,45350,371
20250311,114000,27030280925,45350,45350,45425,45350,123
20250311,113900,27024702800,45400,45400,45400,45400,723
20250311,113800,26991878600,45400,45400,45450,45400,220
20250311,113700,26981883950,45450,45450,45450,45400,81
20250311,113600,26978205750,45400,45600,45600,45400,1392
20250311,113500,26914975450,45600,45550,45600,45550,67
20250311,113400,26911923450,45450,45450,45600,45450,33
20250311,113300,26910422050,45550,45500,45550,45500,367
20250311,113200,26893722750,45500,45600,45600,45500,2890
20250311,113100,26761962500,45600,45650,45650,45600,259
20250311,113000,26750146450,45600,45650,45650,45600,79
20250311,112900,26746541600,45650,45700,45700,45650,27
20250311,112800,26745308650,45700,45700,45700,45650,66
20250311,112700,26742292500,45700,45650,45700,45600,650
20250311,112600,26712608200,45650,45700,45750,45650,438
20250311,112500,26692591850,45700,45650,45700,45650,252
20250311,112400,26681075650,45650,45700,45700,45650,329
20250311,112300,26666053800,45700,45650,45700,45600,302
20250311,112200,26652255500,45650,45600,45650,45600,344
20250311,112100,26636555100,45600,45600,45600,45550,214
20250311,112000,26626798100,45600,45600,45650,45550,88
20250311,111900,26622787150,45600,45575,45600,45550,355
20250311,111800,26606601050,45575,45650,45650,45575,68
20250311,111700,26603500525,45650,45650,45700,45600,797
20250311,111600,26567107425,45650,45600,45750,45600,770
20250311,111500,26531953125,45600,45450,45650,45450,854
20250311,111400,26493067425,45450,45450,45450,45400,89
20250311,111300,26489022450,45400,45500,45500,45400,243
20250311,111200,26477982575,45500,45250,45500,45250,2539
20250311,111100,26362629775,45250,45300,45300,45250,136
20250311,111000,26356474325,45250,45200,45250,45050,1180
20250311,110900,26303133275,45150,45150,45200,45150,109
20250311,110800,26298208825,44950,44950,45150,44950,903
20250311,110700,26257579075,44950,45100,45100,44950,173
20250311,110600,26249800975,45100,45000,45100,45000,148
20250311,110500,26243137225,45000,45000,45050,45000,371
20250311,110400,26226442125,45000,44950,45050,44950,296
20250311,110300,26213133475,44950,45000,45000,44950,993
20250311,110200,26168454325,45000,45100,45150,45000,374
20250311,110100,26151607025,45050,45050,45200,45050,352
20250311,110000,26135718725,45050,45050,45150,45050,368
20250311,105900,26119133375,45050,45100,45100,45050,168
20250311,105800,26111560275,45075,45050,45100,45050,399
20250311,105700,26093585125,45050,45150,45200,45050,359
20250311,105600,26077393575,45150,45150,45150,45150,9
20250311,105500,26076987225,45150,45200,45250,45100,335
20250311,105400,26061855375,45200,45200,45200,45200,29
20250311,105300,26060544575,45200,45200,45250,45150,96
20250311,105200,26056202975,45200,45200,45200,45200,168
20250311,105100,26048609375,45200,45200,45200,45100,266
20250311,105000,26036600025,45150,45150,45150,45150,355
20250311,104900,26020571775,45150,45100,45250,45100,266
20250311,104800,26008550075,45100,45150,45250,45100,348
20250311,104700,25992834375,45250,45150,45250,45150,272
20250311,104600,25980531725,45200,45200,45250,45200,419
20250311,104500,25961588500,45200,45150,45200,45100,492
20250311,104400,25939382100,45150,45050,45150,45050,391
20250311,104300,25921757825,45050,45000,45050,44950,153
20250311,104200,25914872325,45000,44900,45000,44900,285
20250311,104100,25902058475,44850,44850,44950,44800,847
20250311,104000,25864053025,44850,45000,45000,44850,169
20250311,103900,25856461575,45000,45050,45050,44900,1355
20250311,103800,25795500275,45050,45200,45200,45050,286
20250311,103700,25782591725,45250,45200,45250,45200,469
20250311,103600,25761389075,45150,45150,45150,45125,186
20250311,103500,25752991525,45125,45100,45125,44950,785
20250311,103400,25717607825,44950,44900,45000,44900,408
20250311,103300,25699279875,44900,45150,45150,44900,1002
20250311,103200,25654173650,45150,45100,45200,45050,542
20250311,103100,25629700900,45150,45150,45200,45150,604
20250311,103000,25602429125,45150,45150,45200,45100,779
20250311,102900,25567256525,45200,45150,45200,45150,1441
20250311,102800,25502180475,45100,45050,45100,45050,507
20250311,102700,25479325375,45050,45000,45050,44950,841
20250311,102600,25441464175,45000,45000,45000,44950,392
20250311,102500,25423829675,45000,45000,45000,44950,699
20250311,102400,25392384875,45050,45000,45050,44950,929
20250311,102300,25350567675,45000,44900,45000,44900,857
20250311,102200,25312054200,44900,44800,44900,44800,1058
20250311,102100,25264590250,44800,44750,44800,44700,551
20250311,102000,25239939900,44750,44800,44800,44650,999
20250311,101900,25195245850,44800,44650,44800,44650,866
20250311,101800,25156464950,44700,44650,44700,44550,568
20250311,101700,25131108700,44650,44450,44650,44450,499
20250311,101600,25108882000,44450,44500,44550,44450,824
20250311,101500,25072218350,44500,44500,44500,44450,352
20250311,101400,25056565600,44500,44450,44550,44400,736
20250311,101300,25023842800,44500,44400,44550,44300,2874
20250311,101200,24896321600,44400,44500,44550,44400,1272
20250311,101100,24839716400,44500,44450,44500,44450,1023
20250311,101000,24794227300,44450,44500,44500,44450,474
20250311,100900,24773154075,44450,44600,44625,44450,997
20250311,100800,24728761625,44650,44600,44650,44450,1207
20250311,100700,24675037525,44600,44650,44650,44500,1140
20250311,100600,24624303625,44650,44550,44700,44500,1402
20250311,100500,24561854875,44550,44550,44600,44500,260
20250311,100400,24550276875,44500,44600,44600,44500,890
20250311,100300,24510652475,44550,44750,44750,44550,2510
20250311,100200,24398705750,44750,44900,44900,44650,2725
20250311,100100,24276815825,44900,44800,44950,44700,2963
20250311,100000,24144023875,44800,44700,44800,44650,883
20250311,095900,24104524375,44800,44650,44800,44550,1379
20250311,095800,24042958825,44600,44700,44750,44550,1741
20250311,095700,23965235075,44750,44450,44800,44450,1333
20250311,095600,23905769600,44450,44550,44600,44450,7256
20250311,095500,23582668650,44650,44700,44750,44550,5397
20250311,095400,23341726450,44700,45000,45000,44700,6634
20250311,095300,23044521100,44950,44900,45050,44850,2373
20250311,095200,22937928025,44900,45050,45200,44850,6052
20250311,095100,22665876625,45200,45150,45400,44900,4849
20250311,095000,22447321175,45150,45600,45650,44900,17204
20250311,094900,21670333200,45550,45600,45800,45500,2244
20250311,094800,21568065775,45700,45850,45900,45600,5003
20250311,094700,21339561375,45850,46050,46050,45850,1825
20250311,094600,21255699050,46000,46000,46100,45900,1555
20250311,094500,21184171150,46000,45950,46000,45850,2045
20250311,094400,21090309100,45950,46300,46300,45950,4790
20250311,094300,20869640300,46250,46250,46300,46250,1125
20250311,094200,20817602375,46250,46300,46350,46050,4514
20250311,094100,20609021450,46200,46650,46650,46150,5530
20250311,094000,20352514150,46700,46550,46850,46550,1021
20250311,093900,20304841850,46550,46650,46650,46500,4195
20250311,093800,20109604400,46600,46750,46850,46600,1387
20250311,093700,20044815200,46750,46700,46800,46600,1459
20250311,093600,19976703800,46700,46600,46800,46550,1989
20250311,093500,19883851200,46550,46900,46900,46500,8454
20250311,093400,19489662550,46850,46950,47000,46850,2933
20250311,093300,19352162650,46950,47150,47150,46900,2546
20250311,093200,19232532100,47200,47300,47350,47150,998
20250311,093100,19185382425,47300,47250,47350,47250,634
20250311,093000,19155411925,47250,47350,47400,47250,2598
20250311,092900,19032497000,47300,47200,47400,47200,1647
20250311,092800,18954558500,47250,47050,47250,47000,1217
20250311,092700,18897154050,47050,46850,47050,46800,3843
20250311,092600,18717028075,46900,47050,47100,46825,8052
20250311,092500,18338973250,47050,47350,47400,47050,7243
20250311,092400,17997011550,47350,47625,47625,47350,4575
20250311,092300,17779990175,47625,47450,47800,47350,2902
20250311,092200,17641827200,47450,47600,47600,47350,4105
20250311,092100,17446944575,47600,47850,47850,47500,4206
20250311,092000,17246590025,47850,47850,47950,47800,2292
20250311,091900,17136929925,47850,47950,47950,47800,7413
20250311,091800,16782145175,47950,47850,48000,47800,2975
20250311,091700,16639470125,47800,47900,48100,47800,9218
20250311,091600,16197158800,47950,47600,47950,47500,5243
20250311,091500,15947078650,47600,47300,47800,47300,8489
20250311,091400,15542886475,47300,47700,47800,47300,15213
20250311,091300,14819921125,47800,47350,48000,47200,16487
20250311,091200,14033414275,47300,47800,48750,47150,51822
20250311,091100,11535430500,47750,47950,48500,47750,37977
20250311,091000,9705526925,47950,48225,48300,47800,20340
20250311,090900,8728768700,48250,48250,48400,47700,45361
20250311,090800,6546968150,48300,47250,48400,47200,82962
20250311,090700,2568125050,47200,45950,47250,45900,18637
20250311,090600,1699766950,45950,45850,46050,45850,2261
20250311,090500,1595740600,45850,46000,46000,45850,1039
20250311,090400,1548050050,45950,46000,46000,45750,2295
20250311,090300,1442715450,46000,45950,46100,45800,2495
20250311,090200,1328116150,45950,45800,46000,45500,5793
20250311,090100,1063219450,45700,45550,45900,45500,5088
20250311,090000,830677650,45750,45250,45900,45100,18194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194200 31160586150 44800 44800 44800 44800 7570
3 20250311 194100 31160586150 44800 44800 44800 44800 0
4 20250311 194000 31160586150 44800 44800 44800 44800 0
5 20250311 193900 31160586150 44800 44800 44800 44800 0
6 20250311 193800 31160586150 44800 44800 44800 44800 0
7 20250311 193700 31160586150 44800 44800 44800 44800 0
8 20250311 193600 31160586150 44800 44800 44800 44800 0
9 20250311 193500 31160586150 44800 44800 44800 44800 0
10 20250311 193400 31160586150 44800 44800 44800 44800 0
11 20250311 193300 31160586150 44800 44800 44800 44800 0
12 20250311 193200 31160586150 44800 44800 44800 44800 0
13 20250311 193100 31160586150 44800 44800 44800 44800 0
14 20250311 193000 31160586150 44800 44800 44800 44800 0
15 20250311 192900 31160586150 44800 44800 44800 44800 0
16 20250311 192800 31160586150 44800 44800 44800 44800 0
17 20250311 192700 31160586150 44800 44800 44800 44800 0
18 20250311 192600 31160586150 44800 44800 44800 44800 0
19 20250311 192500 31160586150 44800 44800 44800 44800 0
20 20250311 192400 31160586150 44800 44800 44800 44800 0
21 20250311 192300 31160586150 44800 44800 44800 44800 0
22 20250311 192200 31160586150 44800 44800 44800 44800 0
23 20250311 192100 31160586150 44800 44800 44800 44800 0
24 20250311 192000 31160586150 44800 44800 44800 44800 0
25 20250311 191900 31160586150 44800 44800 44800 44800 0
26 20250311 191800 31160586150 44800 44800 44800 44800 0
27 20250311 191700 31160586150 44800 44800 44800 44800 0
28 20250311 191600 31160586150 44800 44800 44800 44800 0
29 20250311 191500 31160586150 44800 44800 44800 44800 0
30 20250311 191400 31160586150 44800 44800 44800 44800 0
31 20250311 191300 31160586150 44800 44800 44800 44800 0
32 20250311 191200 31160586150 44800 44800 44800 44800 7570
33 20250311 191100 31160586150 44800 44800 44800 44800 0
34 20250311 191000 31160586150 44800 44800 44800 44800 0
35 20250311 190900 31160586150 44800 44800 44800 44800 0
36 20250311 190800 31160586150 44800 44800 44800 44800 0
37 20250311 190700 31160586150 44800 44800 44800 44800 0
38 20250311 190600 31160586150 44800 44800 44800 44800 0
39 20250311 190500 31160586150 44800 44800 44800 44800 0
40 20250311 190400 31160586150 44800 44800 44800 44800 0
41 20250311 190300 31160586150 44800 44800 44800 44800 0
42 20250311 190200 31160586150 44800 44800 44800 44800 0
43 20250311 190100 31160586150 44800 44800 44800 44800 0
44 20250311 190000 31160586150 44800 44800 44800 44800 0
45 20250311 185900 31160586150 44800 44800 44800 44800 0
46 20250311 185800 31160586150 44800 44800 44800 44800 0
47 20250311 185700 31160586150 44800 44800 44800 44800 0
48 20250311 185600 31160586150 44800 44800 44800 44800 0
49 20250311 185500 31160586150 44800 44800 44800 44800 0
50 20250311 185400 31160586150 44800 44800 44800 44800 0
51 20250311 185300 31160586150 44800 44800 44800 44800 0
52 20250311 185200 31160586150 44800 44800 44800 44800 0
53 20250311 185100 31160586150 44800 44800 44800 44800 0
54 20250311 185000 31160586150 44800 44800 44800 44800 0
55 20250311 184900 31160586150 44800 44800 44800 44800 0
56 20250311 184800 31160586150 44800 44800 44800 44800 0
57 20250311 184700 31160586150 44800 44800 44800 44800 0
58 20250311 184600 31160586150 44800 44800 44800 44800 0
59 20250311 184500 31160586150 44800 44800 44800 44800 0
60 20250311 184400 31160586150 44800 44800 44800 44800 0
61 20250311 184300 31160586150 44800 44800 44800 44800 0
62 20250311 184200 31160586150 44800 44800 44800 44800 7570
63 20250311 184100 31160586150 44800 44800 44800 44800 0
64 20250311 184000 31160586150 44800 44800 44800 44800 0
65 20250311 183900 31160586150 44800 44800 44800 44800 0
66 20250311 183800 31160586150 44800 44800 44800 44800 0
67 20250311 183700 31160586150 44800 44800 44800 44800 0
68 20250311 183600 31160586150 44800 44800 44800 44800 0
69 20250311 183500 31160586150 44800 44800 44800 44800 0
70 20250311 183400 31160586150 44800 44800 44800 44800 0
71 20250311 183300 31160586150 44800 44800 44800 44800 0
72 20250311 183200 31160586150 44800 44800 44800 44800 0
73 20250311 183100 31160586150 44800 44800 44800 44800 0
74 20250311 183000 31160586150 44800 44800 44800 44800 0
75 20250311 182900 31160586150 44800 44800 44800 44800 0
76 20250311 182800 31160586150 44800 44800 44800 44800 0
77 20250311 182700 31160586150 44800 44800 44800 44800 0
78 20250311 182600 31160586150 44800 44800 44800 44800 0
79 20250311 182500 31160586150 44800 44800 44800 44800 0
80 20250311 182400 31160586150 44800 44800 44800 44800 0
81 20250311 182300 31160586150 44800 44800 44800 44800 0
82 20250311 182200 31160586150 44800 44800 44800 44800 0
83 20250311 182100 31160586150 44800 44800 44800 44800 0
84 20250311 182000 31160586150 44800 44800 44800 44800 0
85 20250311 181900 31160586150 44800 44800 44800 44800 0
86 20250311 181800 31160586150 44800 44800 44800 44800 0
87 20250311 181700 31160586150 44800 44800 44800 44800 0
88 20250311 181600 31160586150 44800 44800 44800 44800 0
89 20250311 181500 31160586150 44800 44800 44800 44800 0
90 20250311 181400 31160586150 44800 44800 44800 44800 0
91 20250311 181300 31160586150 44800 44800 44800 44800 0
92 20250311 181200 31160586150 44800 44800 44800 44800 7570
93 20250311 181100 31160586150 44800 44800 44800 44800 0
94 20250311 181000 31160586150 44800 44800 44800 44800 0
95 20250311 180900 31160586150 44800 44800 44800 44800 0
96 20250311 180800 31160586150 44800 44800 44800 44800 0
97 20250311 180700 31160586150 44800 44800 44800 44800 0
98 20250311 180600 31160586150 44800 44800 44800 44800 0
99 20250311 180500 31160586150 44800 44800 44800 44800 0
100 20250311 180400 31160586150 44800 44800 44800 44800 0
101 20250311 180300 31160586150 44800 44800 44800 44800 0
102 20250311 180200 31160586150 44800 44800 44800 44800 0
103 20250311 180100 31160586150 44800 44800 44800 44800 0
104 20250311 180000 31160586150 44800 44800 44800 44800 0
105 20250311 175900 31160586150 44800 44800 44800 44800 0
106 20250311 175800 31160586150 44800 44800 44800 44800 0
107 20250311 175700 31160586150 44800 44800 44800 44800 0
108 20250311 175600 31160586150 44800 44800 44800 44800 0
109 20250311 175500 31160586150 44800 44800 44800 44800 0
110 20250311 175400 31160586150 44800 44800 44800 44800 0
111 20250311 175300 31160586150 44800 44800 44800 44800 0
112 20250311 175200 31160586150 44800 44800 44800 44800 0
113 20250311 175100 31160586150 44800 44800 44800 44800 0
114 20250311 175000 31160586150 44800 44800 44800 44800 0
115 20250311 174900 31160586150 44800 44800 44800 44800 0
116 20250311 174800 31160586150 44800 44800 44800 44800 0
117 20250311 174700 31160586150 44800 44800 44800 44800 0
118 20250311 174600 31160586150 44800 44800 44800 44800 0
119 20250311 174500 31160586150 44800 44800 44800 44800 0
120 20250311 174400 31160586150 44800 44800 44800 44800 0
121 20250311 174300 31160586150 44800 44800 44800 44800 0
122 20250311 174200 31160586150 44800 44800 44800 44800 7570
123 20250311 174100 31160586150 44800 44800 44800 44800 0
124 20250311 174000 31160586150 44800 44800 44800 44800 0
125 20250311 173900 31160586150 44800 44800 44800 44800 0
126 20250311 173800 31160586150 44800 44800 44800 44800 0
127 20250311 173700 31160586150 44800 44800 44800 44800 0
128 20250311 173600 31160586150 44800 44800 44800 44800 0
129 20250311 173500 31160586150 44800 44800 44800 44800 0
130 20250311 173400 31160586150 44800 44800 44800 44800 0
131 20250311 173300 31160586150 44800 44800 44800 44800 0
132 20250311 173200 31160586150 44800 44800 44800 44800 0
133 20250311 173100 31160586150 44800 44800 44800 44800 0
134 20250311 173000 31160586150 44800 44800 44800 44800 0
135 20250311 172900 31160586150 44800 44800 44800 44800 0
136 20250311 172800 31160586150 44800 44800 44800 44800 0
137 20250311 172700 31160586150 44800 44800 44800 44800 0
138 20250311 172600 31160586150 44800 44800 44800 44800 0
139 20250311 172500 31160586150 44800 44800 44800 44800 0
140 20250311 172400 31160586150 44800 44800 44800 44800 0
141 20250311 172300 31160586150 44800 44800 44800 44800 0
142 20250311 172200 31160586150 44800 44800 44800 44800 0
143 20250311 172100 31160586150 44800 44800 44800 44800 0
144 20250311 172000 31160586150 44800 44800 44800 44800 0
145 20250311 171900 31160586150 44800 44800 44800 44800 0
146 20250311 171800 31160586150 44800 44800 44800 44800 0
147 20250311 171700 31160586150 44800 44800 44800 44800 0
148 20250311 171600 31160586150 44800 44800 44800 44800 0
149 20250311 171500 31160586150 44800 44800 44800 44800 0
150 20250311 171400 31160586150 44800 44800 44800 44800 0
151 20250311 171300 31160586150 44800 44800 44800 44800 0
152 20250311 171200 31160586150 44800 44800 44800 44800 7570
153 20250311 171100 31160586150 44800 44800 44800 44800 0
154 20250311 171000 31160586150 44800 44800 44800 44800 0
155 20250311 170900 31160586150 44800 44800 44800 44800 0
156 20250311 170800 31160586150 44800 44800 44800 44800 0
157 20250311 170700 31160586150 44800 44800 44800 44800 0
158 20250311 170600 31160586150 44800 44800 44800 44800 0
159 20250311 170500 31160586150 44800 44800 44800 44800 0
160 20250311 170400 31160586150 44800 44800 44800 44800 0
161 20250311 170300 31160586150 44800 44800 44800 44800 0
162 20250311 170200 31160586150 44800 44800 44800 44800 0
163 20250311 170100 31160586150 44800 44800 44800 44800 0
164 20250311 170000 31160586150 44800 44800 44800 44800 0
165 20250311 165900 31160586150 44800 44800 44800 44800 0
166 20250311 165800 31160586150 44800 44800 44800 44800 0
167 20250311 165700 31160586150 44800 44800 44800 44800 0
168 20250311 165600 31160586150 44800 44800 44800 44800 0
169 20250311 165500 31160586150 44800 44800 44800 44800 0
170 20250311 165400 31160586150 44800 44800 44800 44800 0
171 20250311 165300 31160586150 44800 44800 44800 44800 0
172 20250311 165200 31160586150 44800 44800 44800 44800 0
173 20250311 165100 31160586150 44800 44800 44800 44800 0
174 20250311 165000 31160586150 44800 44800 44800 44800 0
175 20250311 164900 31160586150 44800 44800 44800 44800 0
176 20250311 164800 31160586150 44800 44800 44800 44800 0
177 20250311 164700 31160586150 44800 44800 44800 44800 0
178 20250311 164600 31160586150 44800 44800 44800 44800 0
179 20250311 164500 31160586150 44800 44800 44800 44800 0
180 20250311 164400 31160586150 44800 44800 44800 44800 0
181 20250311 164300 31160586150 44800 44800 44800 44800 0
182 20250311 164200 31160586150 44800 44800 44800 44800 7570
183 20250311 164100 31160586150 44800 44800 44800 44800 0
184 20250311 164000 31160586150 44800 44800 44800 44800 0
185 20250311 163900 31160586150 44800 44800 44800 44800 0
186 20250311 163800 31160586150 44800 44800 44800 44800 0
187 20250311 163700 31160586150 44800 44800 44800 44800 0
188 20250311 163600 31160586150 44800 44800 44800 44800 0
189 20250311 163500 31160586150 44800 44800 44800 44800 0
190 20250311 163400 31160586150 44800 44800 44800 44800 0
191 20250311 163300 31160586150 44800 44800 44800 44800 0
192 20250311 163200 31160586150 44800 44800 44800 44800 0
193 20250311 163100 31160586150 44800 44800 44800 44800 0
194 20250311 163000 31160586150 44800 44800 44800 44800 0
195 20250311 162900 31160586150 44800 44800 44800 44800 0
196 20250311 162800 31160586150 44800 44800 44800 44800 0
197 20250311 162700 31160586150 44800 44800 44800 44800 0
198 20250311 162600 31160586150 44800 44800 44800 44800 0
199 20250311 162500 31160586150 44800 44800 44800 44800 0
200 20250311 162400 31160586150 44800 44800 44800 44800 0
201 20250311 162300 31160586150 44800 44800 44800 44800 0
202 20250311 162200 31160586150 44800 44800 44800 44800 0
203 20250311 162100 31160586150 44800 44800 44800 44800 0
204 20250311 162000 31160586150 44800 44800 44800 44800 0
205 20250311 161900 31160586150 44800 44800 44800 44800 0
206 20250311 161800 31160586150 44800 44800 44800 44800 0
207 20250311 161700 31160586150 44800 44800 44800 44800 0
208 20250311 161600 31160586150 44800 44800 44800 44800 0
209 20250311 161500 31160586150 44800 44800 44800 44800 0
210 20250311 161400 31160586150 44800 44800 44800 44800 0
211 20250311 161300 31160586150 44800 44800 44800 44800 0
212 20250311 161200 31160586150 44800 44800 44800 44800 7570
213 20250311 161100 31160586150 44800 44800 44800 44800 0
214 20250311 161000 31160586150 44800 44800 44800 44800 0
215 20250311 160900 31160586150 44800 44800 44800 44800 0
216 20250311 160800 31160586150 44800 44800 44800 44800 0
217 20250311 160700 31160586150 44800 44800 44800 44800 0
218 20250311 160600 31160586150 44800 44800 44800 44800 0
219 20250311 160500 31160586150 44800 44800 44800 44800 0
220 20250311 160400 31160586150 44800 44800 44800 44800 0
221 20250311 160300 31160586150 44800 44800 44800 44800 0
222 20250311 160200 31160586150 44800 44800 44800 44800 0
223 20250311 160100 31160586150 44800 44800 44800 44800 0
224 20250311 160000 31160586150 44800 44800 44800 44800 0
225 20250311 155900 31160586150 44800 44800 44800 44800 0
226 20250311 155800 31160586150 44800 44800 44800 44800 0
227 20250311 155700 31160586150 44800 44800 44800 44800 0
228 20250311 155600 31160586150 44800 44800 44800 44800 0
229 20250311 155500 31160586150 44800 44800 44800 44800 0
230 20250311 155400 31160586150 44800 44800 44800 44800 0
231 20250311 155300 31160586150 44800 44800 44800 44800 0
232 20250311 155200 31160586150 44800 44800 44800 44800 0
233 20250311 155100 31160586150 44800 44800 44800 44800 0
234 20250311 155000 31160586150 44800 44800 44800 44800 0
235 20250311 154900 31160586150 44800 44800 44800 44800 0
236 20250311 154800 31160586150 44800 44800 44800 44800 0
237 20250311 154700 31160586150 44800 44800 44800 44800 0
238 20250311 154600 31160586150 44800 44800 44800 44800 0
239 20250311 154500 31160586150 44800 44800 44800 44800 0
240 20250311 154400 31160586150 44800 44800 44800 44800 0
241 20250311 154300 31160586150 44800 44800 44800 44800 0
242 20250311 154200 31160586150 44800 44800 44800 44800 7570
243 20250311 154100 31160586150 44800 44800 44800 44800 0
244 20250311 154000 31160586150 44800 44800 44800 44800 0
245 20250311 153900 31160586150 44800 44800 44800 44800 0
246 20250311 153800 31160586150 44800 44800 44800 44800 0
247 20250311 153700 31160586150 44800 44800 44800 44800 0
248 20250311 153600 31160586150 44800 44800 44800 44800 0
249 20250311 153500 31160586150 44800 44800 44800 44800 0
250 20250311 153400 31160586150 44800 44800 44800 44800 0
251 20250311 153300 31160586150 44800 44800 44800 44800 0
252 20250311 153200 31160586150 44800 44800 44800 44800 0
253 20250311 153100 31160586150 44800 44800 44800 44800 0
254 20250311 153000 31160586150 44800 44800 44800 44800 7570
255 20250311 152900 30821450150 44800 44800 44800 44800 0
256 20250311 152800 30821450150 44800 44800 44800 44800 0
257 20250311 152700 30821450150 44800 44800 44800 44800 0
258 20250311 152600 30821450150 44800 44800 44800 44800 0
259 20250311 152500 30821450150 44800 44800 44800 44800 0
260 20250311 152400 30821450150 44800 44800 44800 44800 0
261 20250311 152300 30821450150 44800 44800 44800 44800 0
262 20250311 152200 30821450150 44800 44800 44800 44800 0
263 20250311 152100 30821450150 44800 44800 44800 44800 0
264 20250311 152000 30821450150 44800 44800 44800 44800 0
265 20250311 151900 30821450150 44800 44950 44950 44650 3273
266 20250311 151800 30674625200 44950 44950 45050 44950 1163
267 20250311 151700 30622289950 45000 45000 45050 44950 640
268 20250311 151600 30593490400 45000 45000 45050 44950 523
269 20250311 151500 30569957750 45100 45200 45200 44950 2184
270 20250311 151400 30471579250 45200 44950 45200 44900 2400
271 20250311 151300 30363433150 44900 44650 44950 44600 2215
272 20250311 151200 30264277350 44650 44550 44650 44500 1479
273 20250311 151100 30198400200 44550 44600 44650 44550 809
274 20250311 151000 30162352800 44600 44650 44650 44550 1300
275 20250311 150900 30104382000 44650 44700 44700 44600 813
276 20250311 150800 30068087450 44650 44600 44650 44550 6396
277 20250311 150700 29783118950 44600 44700 44700 44550 607
278 20250311 150600 29756049050 44700 44700 44700 44600 746
279 20250311 150500 29722730600 44700 44750 44750 44700 802
280 20250311 150400 29686880400 44750 44700 44750 44700 803
281 20250311 150300 29650959700 44750 44700 44750 44700 501
282 20250311 150200 29628544400 44750 44750 44750 44700 288
283 20250311 150100 29615669400 44750 44700 44750 44700 201
284 20250311 150000 29606677450 44700 44700 44750 44650 492
285 20250311 145900 29584688650 44750 44800 44800 44750 178
286 20250311 145800 29576721075 44800 44800 44800 44800 133
287 20250311 145700 29570762675 44800 44700 44800 44650 1602
288 20250311 145600 29499183025 44800 44750 44800 44700 600
289 20250311 145500 29472343125 44700 44700 44750 44700 194
290 20250311 145400 29463669725 44700 44700 44725 44700 355
291 20250311 145300 29447801000 44725 44800 44800 44700 883
292 20250311 145200 29408302125 44800 44750 44800 44750 251
293 20250311 145100 29397069475 44750 44800 44800 44750 88
294 20250311 145000 29393129575 44800 44800 44825 44800 112
295 20250311 144900 29388111950 44800 44800 44800 44750 132
296 20250311 144800 29382202150 44800 44850 44850 44800 115
297 20250311 144700 29377049100 44850 44850 44850 44800 113
298 20250311 144600 29371984150 44850 44850 44850 44850 130
299 20250311 144500 29366153650 44900 44800 44900 44800 94
300 20250311 144400 29361940100 44800 44800 44800 44800 313
301 20250311 144300 29347917700 44850 44850 44850 44850 268
302 20250311 144200 29335897900 44850 44900 44950 44850 123
303 20250311 144100 29330377075 44900 44900 44900 44900 303
304 20250311 144000 29316772375 44900 44950 44950 44900 134
305 20250311 143900 29310755175 44900 44900 44950 44900 127
306 20250311 143800 29305052225 44900 44900 44900 44850 479
307 20250311 143700 29283546375 44850 44900 44900 44850 224
308 20250311 143600 29273499475 44900 44900 44900 44900 772
309 20250311 143500 29238836675 44900 44900 44900 44800 69
310 20250311 143400 29235739625 44900 44900 44900 44800 474
311 20250311 143300 29214487925 44900 44900 44900 44850 253
312 20250311 143200 29203129175 44850 44850 44850 44800 614
313 20250311 143100 29175592850 44850 44800 44850 44800 17
314 20250311 143000 29174831200 44750 44750 44850 44750 306
315 20250311 142900 29161137600 44750 44800 44850 44750 122
316 20250311 142800 29155670800 44750 44850 44850 44750 95
317 20250311 142700 29151417500 44750 44800 44850 44750 132
318 20250311 142600 29145498500 44750 44750 44850 44700 233
319 20250311 142500 29135056600 44800 44700 44800 44700 186
320 20250311 142400 29126724300 44700 44800 44800 44650 457
321 20250311 142300 29106293350 44650 44700 44750 44650 521
322 20250311 142200 29082996100 44650 44700 44700 44650 327
323 20250311 142100 29068392750 44750 44700 44750 44700 17
324 20250311 142000 29067632250 44650 44700 44750 44650 807
325 20250311 141900 29031586050 44700 44650 44750 44650 534
326 20250311 141800 29007736200 44700 44650 44700 44650 152
327 20250311 141700 29000949100 44650 44650 44750 44650 148
328 20250311 141600 28994336050 44700 44700 44700 44650 141
329 20250311 141500 28988038550 44700 44700 44700 44650 65
330 20250311 141400 28985133900 44650 44700 44700 44650 338
331 20250311 141300 28970036700 44700 44700 44700 44650 201
332 20250311 141200 28961061450 44650 44700 44750 44650 372
333 20250311 141100 28944448550 44750 44700 44750 44700 55
334 20250311 141000 28941988700 44600 44600 44600 44550 141
335 20250311 140900 28935700200 44550 44550 44600 44550 449
336 20250311 140800 28915694800 44550 44700 44750 44550 102
337 20250311 140700 28911142150 44500 44550 44550 44500 383
338 20250311 140600 28894079550 44550 44550 44550 44550 125
339 20250311 140500 28888510800 44500 44750 44750 44500 193
340 20250311 140400 28879906400 44750 44700 44750 44600 140
341 20250311 140300 28873653800 44700 44650 44700 44650 95
342 20250311 140200 28869409850 44600 44650 44650 44600 14
343 20250311 140100 28868785300 44500 44550 44650 44500 149
344 20250311 140000 28862150350 44500 44600 44650 44450 3017
345 20250311 135900 28727844900 44650 44600 44650 44600 1781
346 20250311 135800 28648346150 44600 44750 44775 44600 677
347 20250311 135700 28618095625 44750 44700 44750 44700 666
348 20250311 135600 28588322350 44700 44750 44750 44700 58
349 20250311 135500 28585728050 44750 44750 44800 44750 124
350 20250311 135400 28580178375 44800 44800 44800 44750 135
351 20250311 135300 28574135975 44800 44800 44800 44800 77
352 20250311 135200 28570686375 44800 44725 44950 44725 896
353 20250311 135100 28530587925 44725 44800 44800 44700 562
354 20250311 135000 28505462575 44700 44800 44900 44700 923
355 20250311 134900 28464132175 44800 44800 45000 44700 1270
356 20250311 134800 28407294600 44800 44900 44900 44800 816
357 20250311 134700 28370724925 44900 44900 44900 44900 20
358 20250311 134600 28369826925 44900 44900 44950 44900 250
359 20250311 134500 28358601725 44900 45000 45000 44800 961
360 20250311 134400 28315487975 44950 45000 45000 44900 131
361 20250311 134300 28309599525 44975 45000 45000 44975 36
362 20250311 134200 28307979600 45000 45000 45000 45000 12
363 20250311 134100 28307439600 45000 45000 45000 45000 51
364 20250311 134000 28305144600 44950 44950 44950 44900 567
365 20250311 133900 28279668950 44950 44950 44950 44950 265
366 20250311 133800 28267757200 44950 44900 44950 44900 237
367 20250311 133700 28257104250 44900 44950 44950 44900 96
368 20250311 133600 28252789325 44900 44925 44925 44900 471
369 20250311 133500 28231641375 44900 44950 44950 44900 146
370 20250311 133400 28225079875 44950 44950 45000 44950 224
371 20250311 133300 28215010825 45000 45000 45050 44950 289
372 20250311 133200 28202007225 45000 45025 45025 45000 158
373 20250311 133100 28194896850 45050 45000 45050 45000 9
374 20250311 133000 28194491550 45000 45000 45000 45000 42
375 20250311 132900 28192601550 45000 45000 45000 44975 61
376 20250311 132800 28189856575 45000 45025 45025 44900 331
377 20250311 132700 28174981375 45000 44900 45000 44900 188
378 20250311 132600 28166530025 44900 44950 44950 44900 78
379 20250311 132500 28163026875 44900 44950 44950 44900 409
380 20250311 132400 28144652325 44900 44950 44950 44900 289
381 20250311 132300 28131673275 44950 44950 44950 44950 108
382 20250311 132200 28126818675 44950 44950 45000 44950 174
383 20250311 132100 28118995575 45000 45000 45000 44950 409
384 20250311 132000 28100591825 45000 45100 45100 45000 81
385 20250311 131900 28096942725 45100 45100 45100 45100 100
386 20250311 131800 28092432725 45100 45050 45100 45050 156
387 20250311 131700 28085404825 45050 45000 45050 45000 12
388 20250311 131600 28084864275 45050 45050 45050 45050 20
389 20250311 131500 28083963275 45050 45050 45050 44850 220
390 20250311 131400 28074081725 44850 44950 44950 44850 498
391 20250311 131300 28051733125 44950 44950 45050 44950 97
392 20250311 131200 28047372875 44950 45000 45000 44950 279
393 20250311 131100 28034821025 45000 45000 45050 45000 47
394 20250311 131000 28032705275 45050 45000 45050 44950 296
395 20250311 130900 28019381325 44950 44975 44975 44950 22
396 20250311 130800 28018392325 45000 45000 45050 45000 314
397 20250311 130700 28004262225 45000 45050 45100 45000 108
398 20250311 130600 27999401675 45050 45100 45100 45050 192
399 20250311 130500 27990747525 45050 45000 45050 45000 153
400 20250311 130400 27983856125 45000 44900 45000 44850 115
401 20250311 130300 27978685125 44850 44850 44850 44850 97
402 20250311 130200 27974334675 44850 44850 44850 44850 37
403 20250311 130100 27972675225 44850 44875 44900 44800 195
404 20250311 130000 27963930775 44850 44900 44900 44800 169
405 20250311 125900 27956351475 44900 44850 44900 44800 567
406 20250311 125800 27930936425 44850 44900 44900 44800 1414
407 20250311 125700 27867501875 44950 45000 45000 44950 842
408 20250311 125600 27829641025 45050 45025 45050 45000 53
409 20250311 125500 27827255850 45000 45000 45050 44950 421
410 20250311 125400 27808308400 45000 45050 45100 45000 462
411 20250311 125300 27787511850 45075 45100 45100 45075 8
412 20250311 125200 27787151100 45100 45050 45150 45050 14
413 20250311 125100 27786519650 45100 45050 45125 45000 50
414 20250311 125000 27784266950 45100 45050 45150 45050 66
415 20250311 124900 27781292950 45150 45100 45150 45000 298
416 20250311 124800 27767866800 45050 45100 45100 45050 258
417 20250311 124700 27756233475 45100 45150 45150 45100 53
418 20250311 124600 27753840725 45200 45200 45200 45200 72
419 20250311 124500 27750586325 45200 45200 45200 45200 128
420 20250311 124400 27744800725 45200 45100 45200 45100 195
421 20250311 124300 27736005825 45100 45000 45150 45000 1063
422 20250311 124200 27688169600 45100 45050 45100 45000 581
423 20250311 124100 27661997300 45050 45150 45150 45050 1213
424 20250311 124000 27607292250 45100 45250 45250 45100 645
425 20250311 123900 27578160100 45200 45200 45350 45200 341
426 20250311 123800 27562740400 45200 45300 45300 45200 1022
427 20250311 123700 27516532275 45300 45300 45300 45275 33
428 20250311 123600 27515037450 45300 45300 45300 45250 83
429 20250311 123500 27511281050 45250 45300 45300 45250 709
430 20250311 123400 27479183300 45300 45300 45350 45300 90
431 20250311 123300 27475105850 45300 45300 45325 45250 231
432 20250311 123200 27464650025 45300 45300 45350 45300 57
433 20250311 123100 27462067875 45350 45325 45350 45300 206
434 20250311 123000 27452735475 45300 45300 45300 45300 19
435 20250311 122900 27451874775 45300 45350 45350 45300 163
436 20250311 122800 27444488125 45350 45450 45450 45350 708
437 20250311 122700 27412364975 45450 45450 45500 45400 404
438 20250311 122600 27394012575 45500 45500 45500 45500 29
439 20250311 122500 27392693075 45500 45500 45550 45450 298
440 20250311 122400 27379145425 45500 45500 45550 45500 274
441 20250311 122300 27366677775 45500 45500 45500 45450 78
442 20250311 122200 27363129275 45500 45500 45500 45450 24
443 20250311 122100 27362037825 45500 45450 45500 45450 28
444 20250311 122000 27360765175 45450 45500 45500 45450 146
445 20250311 121900 27354128775 45500 45450 45500 45450 119
446 20250311 121800 27348720075 45450 45450 45450 45450 119
447 20250311 121700 27343311525 45450 45500 45500 45450 283
448 20250311 121600 27330443125 45500 45550 45550 45500 18
449 20250311 121500 27329623975 45550 45500 45550 45450 48
450 20250311 121400 27327441525 45500 45600 45600 45500 362
451 20250311 121300 27310945525 45600 45500 45600 45450 117
452 20250311 121200 27305618725 45450 45450 45550 45450 12
453 20250311 121100 27305073225 45450 45450 45550 45450 229
454 20250311 121000 27294664675 45450 45600 45600 45450 307
455 20250311 120900 27280696025 45600 45550 45600 45550 79
456 20250311 120800 27277097475 45550 45550 45550 45550 138
457 20250311 120700 27270811575 45550 45600 45600 45550 5
458 20250311 120600 27270583725 45600 45600 45600 45600 49
459 20250311 120500 27268349325 45600 45550 45650 45550 43
460 20250311 120400 27266390525 45700 45650 45700 45550 312
461 20250311 120300 27252161675 45650 45650 45650 45600 296
462 20250311 120200 27238650375 45650 45500 45650 45500 484
463 20250311 120100 27216594475 45600 45450 45600 45450 431
464 20250311 120000 27196977425 45450 45450 45500 45450 172
465 20250311 115900 27189157725 45450 45450 45450 45400 69
466 20250311 115800 27186021725 45400 45350 45400 45350 120
467 20250311 115700 27180574575 45350 45350 45400 45300 90
468 20250311 115600 27176494325 45350 45300 45350 45300 94
469 20250311 115500 27172232775 45300 45200 45300 45200 113
470 20250311 115400 27167123775 45200 45250 45275 45200 383
471 20250311 115300 27149805975 45250 45250 45250 45250 56
472 20250311 115200 27147271975 45250 45200 45250 45200 57
473 20250311 115100 27144695525 45200 45350 45350 45200 685
474 20250311 115000 27113699125 45350 45350 45350 45350 82
475 20250311 114900 27109980425 45350 45350 45350 45300 262
476 20250311 114800 27098107025 45350 45350 45350 45300 139
477 20250311 114700 27091804575 45350 45350 45350 45300 142
478 20250311 114600 27085364975 45350 45350 45400 45300 62
479 20250311 114500 27082555075 45300 45400 45400 45300 180
480 20250311 114400 27074391525 45400 45400 45400 45350 123
481 20250311 114300 27068807525 45400 45400 45400 45400 90
482 20250311 114200 27064721525 45350 45400 45550 45350 387
483 20250311 114100 27047107975 45350 45350 45400 45350 371
484 20250311 114000 27030280925 45350 45350 45425 45350 123
485 20250311 113900 27024702800 45400 45400 45400 45400 723
486 20250311 113800 26991878600 45400 45400 45450 45400 220
487 20250311 113700 26981883950 45450 45450 45450 45400 81
488 20250311 113600 26978205750 45400 45600 45600 45400 1392
489 20250311 113500 26914975450 45600 45550 45600 45550 67
490 20250311 113400 26911923450 45450 45450 45600 45450 33
491 20250311 113300 26910422050 45550 45500 45550 45500 367
492 20250311 113200 26893722750 45500 45600 45600 45500 2890
493 20250311 113100 26761962500 45600 45650 45650 45600 259
494 20250311 113000 26750146450 45600 45650 45650 45600 79
495 20250311 112900 26746541600 45650 45700 45700 45650 27
496 20250311 112800 26745308650 45700 45700 45700 45650 66
497 20250311 112700 26742292500 45700 45650 45700 45600 650
498 20250311 112600 26712608200 45650 45700 45750 45650 438
499 20250311 112500 26692591850 45700 45650 45700 45650 252
500 20250311 112400 26681075650 45650 45700 45700 45650 329
501 20250311 112300 26666053800 45700 45650 45700 45600 302
502 20250311 112200 26652255500 45650 45600 45650 45600 344
503 20250311 112100 26636555100 45600 45600 45600 45550 214
504 20250311 112000 26626798100 45600 45600 45650 45550 88
505 20250311 111900 26622787150 45600 45575 45600 45550 355
506 20250311 111800 26606601050 45575 45650 45650 45575 68
507 20250311 111700 26603500525 45650 45650 45700 45600 797
508 20250311 111600 26567107425 45650 45600 45750 45600 770
509 20250311 111500 26531953125 45600 45450 45650 45450 854
510 20250311 111400 26493067425 45450 45450 45450 45400 89
511 20250311 111300 26489022450 45400 45500 45500 45400 243
512 20250311 111200 26477982575 45500 45250 45500 45250 2539
513 20250311 111100 26362629775 45250 45300 45300 45250 136
514 20250311 111000 26356474325 45250 45200 45250 45050 1180
515 20250311 110900 26303133275 45150 45150 45200 45150 109
516 20250311 110800 26298208825 44950 44950 45150 44950 903
517 20250311 110700 26257579075 44950 45100 45100 44950 173
518 20250311 110600 26249800975 45100 45000 45100 45000 148
519 20250311 110500 26243137225 45000 45000 45050 45000 371
520 20250311 110400 26226442125 45000 44950 45050 44950 296
521 20250311 110300 26213133475 44950 45000 45000 44950 993
522 20250311 110200 26168454325 45000 45100 45150 45000 374
523 20250311 110100 26151607025 45050 45050 45200 45050 352
524 20250311 110000 26135718725 45050 45050 45150 45050 368
525 20250311 105900 26119133375 45050 45100 45100 45050 168
526 20250311 105800 26111560275 45075 45050 45100 45050 399
527 20250311 105700 26093585125 45050 45150 45200 45050 359
528 20250311 105600 26077393575 45150 45150 45150 45150 9
529 20250311 105500 26076987225 45150 45200 45250 45100 335
530 20250311 105400 26061855375 45200 45200 45200 45200 29
531 20250311 105300 26060544575 45200 45200 45250 45150 96
532 20250311 105200 26056202975 45200 45200 45200 45200 168
533 20250311 105100 26048609375 45200 45200 45200 45100 266
534 20250311 105000 26036600025 45150 45150 45150 45150 355
535 20250311 104900 26020571775 45150 45100 45250 45100 266
536 20250311 104800 26008550075 45100 45150 45250 45100 348
537 20250311 104700 25992834375 45250 45150 45250 45150 272
538 20250311 104600 25980531725 45200 45200 45250 45200 419
539 20250311 104500 25961588500 45200 45150 45200 45100 492
540 20250311 104400 25939382100 45150 45050 45150 45050 391
541 20250311 104300 25921757825 45050 45000 45050 44950 153
542 20250311 104200 25914872325 45000 44900 45000 44900 285
543 20250311 104100 25902058475 44850 44850 44950 44800 847
544 20250311 104000 25864053025 44850 45000 45000 44850 169
545 20250311 103900 25856461575 45000 45050 45050 44900 1355
546 20250311 103800 25795500275 45050 45200 45200 45050 286
547 20250311 103700 25782591725 45250 45200 45250 45200 469
548 20250311 103600 25761389075 45150 45150 45150 45125 186
549 20250311 103500 25752991525 45125 45100 45125 44950 785
550 20250311 103400 25717607825 44950 44900 45000 44900 408
551 20250311 103300 25699279875 44900 45150 45150 44900 1002
552 20250311 103200 25654173650 45150 45100 45200 45050 542
553 20250311 103100 25629700900 45150 45150 45200 45150 604
554 20250311 103000 25602429125 45150 45150 45200 45100 779
555 20250311 102900 25567256525 45200 45150 45200 45150 1441
556 20250311 102800 25502180475 45100 45050 45100 45050 507
557 20250311 102700 25479325375 45050 45000 45050 44950 841
558 20250311 102600 25441464175 45000 45000 45000 44950 392
559 20250311 102500 25423829675 45000 45000 45000 44950 699
560 20250311 102400 25392384875 45050 45000 45050 44950 929
561 20250311 102300 25350567675 45000 44900 45000 44900 857
562 20250311 102200 25312054200 44900 44800 44900 44800 1058
563 20250311 102100 25264590250 44800 44750 44800 44700 551
564 20250311 102000 25239939900 44750 44800 44800 44650 999
565 20250311 101900 25195245850 44800 44650 44800 44650 866
566 20250311 101800 25156464950 44700 44650 44700 44550 568
567 20250311 101700 25131108700 44650 44450 44650 44450 499
568 20250311 101600 25108882000 44450 44500 44550 44450 824
569 20250311 101500 25072218350 44500 44500 44500 44450 352
570 20250311 101400 25056565600 44500 44450 44550 44400 736
571 20250311 101300 25023842800 44500 44400 44550 44300 2874
572 20250311 101200 24896321600 44400 44500 44550 44400 1272
573 20250311 101100 24839716400 44500 44450 44500 44450 1023
574 20250311 101000 24794227300 44450 44500 44500 44450 474
575 20250311 100900 24773154075 44450 44600 44625 44450 997
576 20250311 100800 24728761625 44650 44600 44650 44450 1207
577 20250311 100700 24675037525 44600 44650 44650 44500 1140
578 20250311 100600 24624303625 44650 44550 44700 44500 1402
579 20250311 100500 24561854875 44550 44550 44600 44500 260
580 20250311 100400 24550276875 44500 44600 44600 44500 890
581 20250311 100300 24510652475 44550 44750 44750 44550 2510
582 20250311 100200 24398705750 44750 44900 44900 44650 2725
583 20250311 100100 24276815825 44900 44800 44950 44700 2963
584 20250311 100000 24144023875 44800 44700 44800 44650 883
585 20250311 095900 24104524375 44800 44650 44800 44550 1379
586 20250311 095800 24042958825 44600 44700 44750 44550 1741
587 20250311 095700 23965235075 44750 44450 44800 44450 1333
588 20250311 095600 23905769600 44450 44550 44600 44450 7256
589 20250311 095500 23582668650 44650 44700 44750 44550 5397
590 20250311 095400 23341726450 44700 45000 45000 44700 6634
591 20250311 095300 23044521100 44950 44900 45050 44850 2373
592 20250311 095200 22937928025 44900 45050 45200 44850 6052
593 20250311 095100 22665876625 45200 45150 45400 44900 4849
594 20250311 095000 22447321175 45150 45600 45650 44900 17204
595 20250311 094900 21670333200 45550 45600 45800 45500 2244
596 20250311 094800 21568065775 45700 45850 45900 45600 5003
597 20250311 094700 21339561375 45850 46050 46050 45850 1825
598 20250311 094600 21255699050 46000 46000 46100 45900 1555
599 20250311 094500 21184171150 46000 45950 46000 45850 2045
600 20250311 094400 21090309100 45950 46300 46300 45950 4790
601 20250311 094300 20869640300 46250 46250 46300 46250 1125
602 20250311 094200 20817602375 46250 46300 46350 46050 4514
603 20250311 094100 20609021450 46200 46650 46650 46150 5530
604 20250311 094000 20352514150 46700 46550 46850 46550 1021
605 20250311 093900 20304841850 46550 46650 46650 46500 4195
606 20250311 093800 20109604400 46600 46750 46850 46600 1387
607 20250311 093700 20044815200 46750 46700 46800 46600 1459
608 20250311 093600 19976703800 46700 46600 46800 46550 1989
609 20250311 093500 19883851200 46550 46900 46900 46500 8454
610 20250311 093400 19489662550 46850 46950 47000 46850 2933
611 20250311 093300 19352162650 46950 47150 47150 46900 2546
612 20250311 093200 19232532100 47200 47300 47350 47150 998
613 20250311 093100 19185382425 47300 47250 47350 47250 634
614 20250311 093000 19155411925 47250 47350 47400 47250 2598
615 20250311 092900 19032497000 47300 47200 47400 47200 1647
616 20250311 092800 18954558500 47250 47050 47250 47000 1217
617 20250311 092700 18897154050 47050 46850 47050 46800 3843
618 20250311 092600 18717028075 46900 47050 47100 46825 8052
619 20250311 092500 18338973250 47050 47350 47400 47050 7243
620 20250311 092400 17997011550 47350 47625 47625 47350 4575
621 20250311 092300 17779990175 47625 47450 47800 47350 2902
622 20250311 092200 17641827200 47450 47600 47600 47350 4105
623 20250311 092100 17446944575 47600 47850 47850 47500 4206
624 20250311 092000 17246590025 47850 47850 47950 47800 2292
625 20250311 091900 17136929925 47850 47950 47950 47800 7413
626 20250311 091800 16782145175 47950 47850 48000 47800 2975
627 20250311 091700 16639470125 47800 47900 48100 47800 9218
628 20250311 091600 16197158800 47950 47600 47950 47500 5243
629 20250311 091500 15947078650 47600 47300 47800 47300 8489
630 20250311 091400 15542886475 47300 47700 47800 47300 15213
631 20250311 091300 14819921125 47800 47350 48000 47200 16487
632 20250311 091200 14033414275 47300 47800 48750 47150 51822
633 20250311 091100 11535430500 47750 47950 48500 47750 37977
634 20250311 091000 9705526925 47950 48225 48300 47800 20340
635 20250311 090900 8728768700 48250 48250 48400 47700 45361
636 20250311 090800 6546968150 48300 47250 48400 47200 82962
637 20250311 090700 2568125050 47200 45950 47250 45900 18637
638 20250311 090600 1699766950 45950 45850 46050 45850 2261
639 20250311 090500 1595740600 45850 46000 46000 45850 1039
640 20250311 090400 1548050050 45950 46000 46000 45750 2295
641 20250311 090300 1442715450 46000 45950 46100 45800 2495
642 20250311 090200 1328116150 45950 45800 46000 45500 5793
643 20250311 090100 1063219450 45700 45550 45900 45500 5088
644 20250311 090000 830677650 45750 45250 45900 45100 18194

1
058430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6000000,0,282600000000,0.00
20250306,0,6000000,0,240600000000,0.00
20250305,0,6000000,0,235800000000,0.00
20250304,0,6000000,0,219000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6000000 0 282600000000 0.00
3 20250306 0 6000000 0 240600000000 0.00
4 20250305 0 6000000 0 235800000000 0.00
5 20250304 0 6000000 0 219000000000 0.00