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

648
064400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194600,26272431100,50700,50700,50700,50700,8835
20250311,194500,26272431100,50700,50700,50700,50700,0
20250311,194400,26272431100,50700,50700,50700,50700,0
20250311,194300,26272431100,50700,50700,50700,50700,0
20250311,194200,26272431100,50700,50700,50700,50700,0
20250311,194100,26272431100,50700,50700,50700,50700,0
20250311,194000,26272431100,50700,50700,50700,50700,0
20250311,193900,26272431100,50700,50700,50700,50700,0
20250311,193800,26272431100,50700,50700,50700,50700,0
20250311,193700,26272431100,50700,50700,50700,50700,0
20250311,193600,26272431100,50700,50700,50700,50700,0
20250311,193500,26272431100,50700,50700,50700,50700,0
20250311,193400,26272431100,50700,50700,50700,50700,0
20250311,193300,26272431100,50700,50700,50700,50700,0
20250311,193200,26272431100,50700,50700,50700,50700,0
20250311,193100,26272431100,50700,50700,50700,50700,0
20250311,193000,26272431100,50700,50700,50700,50700,0
20250311,192900,26272431100,50700,50700,50700,50700,0
20250311,192800,26272431100,50700,50700,50700,50700,0
20250311,192700,26272431100,50700,50700,50700,50700,0
20250311,192600,26272431100,50700,50700,50700,50700,0
20250311,192500,26272431100,50700,50700,50700,50700,0
20250311,192400,26272431100,50700,50700,50700,50700,0
20250311,192300,26272431100,50700,50700,50700,50700,0
20250311,192200,26272431100,50700,50700,50700,50700,0
20250311,192100,26272431100,50700,50700,50700,50700,0
20250311,192000,26272431100,50700,50700,50700,50700,0
20250311,191900,26272431100,50700,50700,50700,50700,0
20250311,191800,26272431100,50700,50700,50700,50700,0
20250311,191700,26272431100,50700,50700,50700,50700,0
20250311,191600,26272431100,50700,50700,50700,50700,8835
20250311,191500,26272431100,50700,50700,50700,50700,0
20250311,191400,26272431100,50700,50700,50700,50700,0
20250311,191300,26272431100,50700,50700,50700,50700,0
20250311,191200,26272431100,50700,50700,50700,50700,0
20250311,191100,26272431100,50700,50700,50700,50700,0
20250311,191000,26272431100,50700,50700,50700,50700,0
20250311,190900,26272431100,50700,50700,50700,50700,0
20250311,190800,26272431100,50700,50700,50700,50700,0
20250311,190700,26272431100,50700,50700,50700,50700,0
20250311,190600,26272431100,50700,50700,50700,50700,0
20250311,190500,26272431100,50700,50700,50700,50700,0
20250311,190400,26272431100,50700,50700,50700,50700,0
20250311,190300,26272431100,50700,50700,50700,50700,0
20250311,190200,26272431100,50700,50700,50700,50700,0
20250311,190100,26272431100,50700,50700,50700,50700,0
20250311,190000,26272431100,50700,50700,50700,50700,0
20250311,185900,26272431100,50700,50700,50700,50700,0
20250311,185800,26272431100,50700,50700,50700,50700,0
20250311,185700,26272431100,50700,50700,50700,50700,0
20250311,185600,26272431100,50700,50700,50700,50700,0
20250311,185500,26272431100,50700,50700,50700,50700,0
20250311,185400,26272431100,50700,50700,50700,50700,0
20250311,185300,26272431100,50700,50700,50700,50700,0
20250311,185200,26272431100,50700,50700,50700,50700,0
20250311,185100,26272431100,50700,50700,50700,50700,0
20250311,185000,26272431100,50700,50700,50700,50700,0
20250311,184900,26272431100,50700,50700,50700,50700,0
20250311,184800,26272431100,50700,50700,50700,50700,0
20250311,184700,26272431100,50700,50700,50700,50700,0
20250311,184600,26272431100,50700,50700,50700,50700,8835
20250311,184500,26272431100,50700,50700,50700,50700,0
20250311,184400,26272431100,50700,50700,50700,50700,0
20250311,184300,26272431100,50700,50700,50700,50700,0
20250311,184200,26272431100,50700,50700,50700,50700,0
20250311,184100,26272431100,50700,50700,50700,50700,0
20250311,184000,26272431100,50700,50700,50700,50700,0
20250311,183900,26272431100,50700,50700,50700,50700,0
20250311,183800,26272431100,50700,50700,50700,50700,0
20250311,183700,26272431100,50700,50700,50700,50700,0
20250311,183600,26272431100,50700,50700,50700,50700,0
20250311,183500,26272431100,50700,50700,50700,50700,0
20250311,183400,26272431100,50700,50700,50700,50700,0
20250311,183300,26272431100,50700,50700,50700,50700,0
20250311,183200,26272431100,50700,50700,50700,50700,0
20250311,183100,26272431100,50700,50700,50700,50700,0
20250311,183000,26272431100,50700,50700,50700,50700,0
20250311,182900,26272431100,50700,50700,50700,50700,0
20250311,182800,26272431100,50700,50700,50700,50700,0
20250311,182700,26272431100,50700,50700,50700,50700,0
20250311,182600,26272431100,50700,50700,50700,50700,0
20250311,182500,26272431100,50700,50700,50700,50700,0
20250311,182400,26272431100,50700,50700,50700,50700,0
20250311,182300,26272431100,50700,50700,50700,50700,0
20250311,182200,26272431100,50700,50700,50700,50700,0
20250311,182100,26272431100,50700,50700,50700,50700,0
20250311,182000,26272431100,50700,50700,50700,50700,0
20250311,181900,26272431100,50700,50700,50700,50700,0
20250311,181800,26272431100,50700,50700,50700,50700,0
20250311,181700,26272431100,50700,50700,50700,50700,0
20250311,181600,26272431100,50700,50700,50700,50700,8835
20250311,181500,26272431100,50700,50700,50700,50700,0
20250311,181400,26272431100,50700,50700,50700,50700,0
20250311,181300,26272431100,50700,50700,50700,50700,0
20250311,181200,26272431100,50700,50700,50700,50700,0
20250311,181100,26272431100,50700,50700,50700,50700,0
20250311,181000,26272431100,50700,50700,50700,50700,0
20250311,180900,26272431100,50700,50700,50700,50700,0
20250311,180800,26272431100,50700,50700,50700,50700,0
20250311,180700,26272431100,50700,50700,50700,50700,0
20250311,180600,26272431100,50700,50700,50700,50700,0
20250311,180500,26272431100,50700,50700,50700,50700,0
20250311,180400,26272431100,50700,50700,50700,50700,0
20250311,180300,26272431100,50700,50700,50700,50700,0
20250311,180200,26272431100,50700,50700,50700,50700,0
20250311,180100,26272431100,50700,50700,50700,50700,0
20250311,180000,26272431100,50700,50700,50700,50700,0
20250311,175900,26272431100,50700,50700,50700,50700,0
20250311,175800,26272431100,50700,50700,50700,50700,0
20250311,175700,26272431100,50700,50700,50700,50700,0
20250311,175600,26272431100,50700,50700,50700,50700,0
20250311,175500,26272431100,50700,50700,50700,50700,0
20250311,175400,26272431100,50700,50700,50700,50700,0
20250311,175300,26272431100,50700,50700,50700,50700,0
20250311,175200,26272431100,50700,50700,50700,50700,0
20250311,175100,26272431100,50700,50700,50700,50700,0
20250311,175000,26272431100,50700,50700,50700,50700,0
20250311,174900,26272431100,50700,50700,50700,50700,0
20250311,174800,26272431100,50700,50700,50700,50700,0
20250311,174700,26272431100,50700,50700,50700,50700,0
20250311,174600,26272431100,50700,50700,50700,50700,8835
20250311,174500,26272431100,50700,50700,50700,50700,0
20250311,174400,26272431100,50700,50700,50700,50700,0
20250311,174300,26272431100,50700,50700,50700,50700,0
20250311,174200,26272431100,50700,50700,50700,50700,0
20250311,174100,26272431100,50700,50700,50700,50700,0
20250311,174000,26272431100,50700,50700,50700,50700,0
20250311,173900,26272431100,50700,50700,50700,50700,0
20250311,173800,26272431100,50700,50700,50700,50700,0
20250311,173700,26272431100,50700,50700,50700,50700,0
20250311,173600,26272431100,50700,50700,50700,50700,0
20250311,173500,26272431100,50700,50700,50700,50700,0
20250311,173400,26272431100,50700,50700,50700,50700,0
20250311,173300,26272431100,50700,50700,50700,50700,0
20250311,173200,26272431100,50700,50700,50700,50700,0
20250311,173100,26272431100,50700,50700,50700,50700,0
20250311,173000,26272431100,50700,50700,50700,50700,0
20250311,172900,26272431100,50700,50700,50700,50700,0
20250311,172800,26272431100,50700,50700,50700,50700,0
20250311,172700,26272431100,50700,50700,50700,50700,0
20250311,172600,26272431100,50700,50700,50700,50700,0
20250311,172500,26272431100,50700,50700,50700,50700,0
20250311,172400,26272431100,50700,50700,50700,50700,0
20250311,172300,26272431100,50700,50700,50700,50700,0
20250311,172200,26272431100,50700,50700,50700,50700,0
20250311,172100,26272431100,50700,50700,50700,50700,0
20250311,172000,26272431100,50700,50700,50700,50700,0
20250311,171900,26272431100,50700,50700,50700,50700,0
20250311,171800,26272431100,50700,50700,50700,50700,0
20250311,171700,26272431100,50700,50700,50700,50700,0
20250311,171600,26272431100,50700,50700,50700,50700,8835
20250311,171500,26272431100,50700,50700,50700,50700,0
20250311,171400,26272431100,50700,50700,50700,50700,0
20250311,171300,26272431100,50700,50700,50700,50700,0
20250311,171200,26272431100,50700,50700,50700,50700,0
20250311,171100,26272431100,50700,50700,50700,50700,0
20250311,171000,26272431100,50700,50700,50700,50700,0
20250311,170900,26272431100,50700,50700,50700,50700,0
20250311,170800,26272431100,50700,50700,50700,50700,0
20250311,170700,26272431100,50700,50700,50700,50700,0
20250311,170600,26272431100,50700,50700,50700,50700,0
20250311,170500,26272431100,50700,50700,50700,50700,0
20250311,170400,26272431100,50700,50700,50700,50700,0
20250311,170300,26272431100,50700,50700,50700,50700,0
20250311,170200,26272431100,50700,50700,50700,50700,0
20250311,170100,26272431100,50700,50700,50700,50700,0
20250311,170000,26272431100,50700,50700,50700,50700,0
20250311,165900,26272431100,50700,50700,50700,50700,0
20250311,165800,26272431100,50700,50700,50700,50700,0
20250311,165700,26272431100,50700,50700,50700,50700,0
20250311,165600,26272431100,50700,50700,50700,50700,0
20250311,165500,26272431100,50700,50700,50700,50700,0
20250311,165400,26272431100,50700,50700,50700,50700,0
20250311,165300,26272431100,50700,50700,50700,50700,0
20250311,165200,26272431100,50700,50700,50700,50700,0
20250311,165100,26272431100,50700,50700,50700,50700,0
20250311,165000,26272431100,50700,50700,50700,50700,0
20250311,164900,26272431100,50700,50700,50700,50700,0
20250311,164800,26272431100,50700,50700,50700,50700,0
20250311,164700,26272431100,50700,50700,50700,50700,0
20250311,164600,26272431100,50700,50700,50700,50700,8835
20250311,164500,26272431100,50700,50700,50700,50700,0
20250311,164400,26272431100,50700,50700,50700,50700,0
20250311,164300,26272431100,50700,50700,50700,50700,0
20250311,164200,26272431100,50700,50700,50700,50700,0
20250311,164100,26272431100,50700,50700,50700,50700,0
20250311,164000,26272431100,50700,50700,50700,50700,0
20250311,163900,26272431100,50700,50700,50700,50700,0
20250311,163800,26272431100,50700,50700,50700,50700,0
20250311,163700,26272431100,50700,50700,50700,50700,0
20250311,163600,26272431100,50700,50700,50700,50700,0
20250311,163500,26272431100,50700,50700,50700,50700,0
20250311,163400,26272431100,50700,50700,50700,50700,0
20250311,163300,26272431100,50700,50700,50700,50700,0
20250311,163200,26272431100,50700,50700,50700,50700,0
20250311,163100,26272431100,50700,50700,50700,50700,0
20250311,163000,26272431100,50700,50700,50700,50700,0
20250311,162900,26272431100,50700,50700,50700,50700,0
20250311,162800,26272431100,50700,50700,50700,50700,0
20250311,162700,26272431100,50700,50700,50700,50700,0
20250311,162600,26272431100,50700,50700,50700,50700,0
20250311,162500,26272431100,50700,50700,50700,50700,0
20250311,162400,26272431100,50700,50700,50700,50700,0
20250311,162300,26272431100,50700,50700,50700,50700,0
20250311,162200,26272431100,50700,50700,50700,50700,0
20250311,162100,26272431100,50700,50700,50700,50700,0
20250311,162000,26272431100,50700,50700,50700,50700,0
20250311,161900,26272431100,50700,50700,50700,50700,0
20250311,161800,26272431100,50700,50700,50700,50700,0
20250311,161700,26272431100,50700,50700,50700,50700,0
20250311,161600,26272431100,50700,50700,50700,50700,8835
20250311,161500,26272431100,50700,50700,50700,50700,0
20250311,161400,26272431100,50700,50700,50700,50700,0
20250311,161300,26272431100,50700,50700,50700,50700,0
20250311,161200,26272431100,50700,50700,50700,50700,0
20250311,161100,26272431100,50700,50700,50700,50700,0
20250311,161000,26272431100,50700,50700,50700,50700,0
20250311,160900,26272431100,50700,50700,50700,50700,0
20250311,160800,26272431100,50700,50700,50700,50700,0
20250311,160700,26272431100,50700,50700,50700,50700,0
20250311,160600,26272431100,50700,50700,50700,50700,0
20250311,160500,26272431100,50700,50700,50700,50700,0
20250311,160400,26272431100,50700,50700,50700,50700,0
20250311,160300,26272431100,50700,50700,50700,50700,0
20250311,160200,26272431100,50700,50700,50700,50700,0
20250311,160100,26272431100,50700,50700,50700,50700,0
20250311,160000,26272431100,50700,50700,50700,50700,0
20250311,155900,26272431100,50700,50700,50700,50700,0
20250311,155800,26272431100,50700,50700,50700,50700,0
20250311,155700,26272431100,50700,50700,50700,50700,0
20250311,155600,26272431100,50700,50700,50700,50700,0
20250311,155500,26272431100,50700,50700,50700,50700,0
20250311,155400,26272431100,50700,50700,50700,50700,0
20250311,155300,26272431100,50700,50700,50700,50700,0
20250311,155200,26272431100,50700,50700,50700,50700,0
20250311,155100,26272431100,50700,50700,50700,50700,0
20250311,155000,26272431100,50700,50700,50700,50700,0
20250311,154900,26272431100,50700,50700,50700,50700,0
20250311,154800,26272431100,50700,50700,50700,50700,0
20250311,154700,26272431100,50700,50700,50700,50700,0
20250311,154600,26272431100,50700,50700,50700,50700,8835
20250311,154500,26272431100,50700,50700,50700,50700,0
20250311,154400,26272431100,50700,50700,50700,50700,0
20250311,154300,26272431100,50700,50700,50700,50700,0
20250311,154200,26272431100,50700,50700,50700,50700,0
20250311,154100,26272431100,50700,50700,50700,50700,0
20250311,154000,26272431100,50700,50700,50700,50700,0
20250311,153900,26272431100,50700,50700,50700,50700,0
20250311,153800,26272431100,50700,50700,50700,50700,0
20250311,153700,26272431100,50700,50700,50700,50700,0
20250311,153600,26272431100,50700,50700,50700,50700,0
20250311,153500,26272431100,50700,50700,50700,50700,0
20250311,153400,26272431100,50700,50700,50700,50700,0
20250311,153300,26272431100,50700,50700,50700,50700,0
20250311,153200,26272431100,50700,50700,50700,50700,0
20250311,153100,26272431100,50700,50700,50700,50700,0
20250311,153000,26272431100,50700,50700,50700,50700,8835
20250311,152900,25824496600,50700,50700,50700,50700,0
20250311,152800,25824496600,50700,50700,50700,50700,0
20250311,152700,25824496600,50700,50700,50700,50700,0
20250311,152600,25824496600,50700,50700,50700,50700,0
20250311,152500,25824496600,50700,50700,50700,50700,0
20250311,152400,25824496600,50700,50700,50700,50700,0
20250311,152300,25824496600,50700,50700,50700,50700,0
20250311,152200,25824496600,50700,50700,50700,50700,0
20250311,152100,25824496600,50700,50700,50700,50700,0
20250311,152000,25824496600,50700,50700,50700,50700,0
20250311,151900,25824496600,50700,50700,50800,50600,2480
20250311,151800,25698752900,50800,50700,50800,50700,1055
20250311,151700,25645236800,50800,50700,50800,50700,571
20250311,151600,25616247800,50700,50800,50800,50700,1825
20250311,151500,25523697250,50700,50800,50800,50700,1046
20250311,151400,25470576450,50800,50800,50800,50700,490
20250311,151300,25445693650,50800,50800,50800,50700,469
20250311,151200,25421875950,50800,50700,50800,50700,712
20250311,151100,25385716800,50700,50800,50800,50700,519
20250311,151000,25359380650,50800,50800,50800,50700,138
20250311,150900,25352382250,50800,50800,50800,50700,386
20250311,150800,25332780550,50700,50700,50800,50650,3470
20250311,150700,25156741900,50700,50700,50700,50650,2142
20250311,150600,25048159600,50700,50600,50700,50600,2326
20250311,150500,24930399750,50600,50650,50650,50600,921
20250311,150400,24883777950,50700,50600,50700,50600,937
20250311,150300,24836307900,50650,50700,50700,50600,3145
20250311,150200,24676877250,50750,50700,50750,50700,103
20250311,150100,24671653450,50700,50700,50750,50700,490
20250311,150000,24646810400,50700,50700,50700,50700,1346
20250311,145900,24578568200,50700,50700,50750,50700,750
20250311,145800,24540542700,50800,50700,50800,50700,465
20250311,145700,24516959100,50700,50700,50750,50700,206
20250311,145600,24506514850,50700,50700,50750,50700,240
20250311,145500,24494346800,50700,50700,50800,50700,209
20250311,145400,24483749750,50700,50700,50800,50700,597
20250311,145300,24453481150,50700,50800,50800,50700,215
20250311,145200,24442576050,50700,50750,50800,50700,929
20250311,145100,24395475600,50700,50600,50700,50600,1207
20250311,145000,24334293700,50600,50600,50700,50600,360
20250311,144900,24316058900,50600,50600,50700,50600,180
20250311,144800,24306939400,50600,50700,50800,50600,1598
20250311,144700,24225925000,50700,50700,50700,50700,557
20250311,144600,24197685100,50700,50700,50800,50700,283
20250311,144500,24183336650,50750,50800,50800,50700,3163
20250311,144400,24022676650,50800,50850,50850,50800,126
20250311,144300,24016275600,50800,50800,50900,50800,364
20250311,144200,23997781950,50800,50900,50900,50800,2634
20250311,144100,23863713250,50900,50900,51000,50900,276
20250311,144000,23849662550,50900,51000,51000,50900,60
20250311,143900,23846608150,50900,50900,51000,50900,932
20250311,143800,23799093900,50900,50900,50950,50900,233
20250311,143700,23787233700,51000,50900,51000,50900,206
20250311,143600,23776746600,50900,50900,50900,50900,97
20250311,143500,23771809300,50900,50800,50900,50800,1472
20250311,143400,23696895400,50800,50800,50900,50800,273
20250311,143300,23683023100,50900,50800,50900,50800,324
20250311,143200,23666554200,50900,50800,50900,50800,320
20250311,143100,23650282100,50800,50900,50900,50800,532
20250311,143000,23623212900,50800,50900,50900,50800,301
20250311,142900,23607903200,50800,50700,50800,50700,2799
20250311,142800,23465732750,50700,50700,50800,50700,188
20250311,142700,23456200950,50800,50600,50800,50600,1177
20250311,142600,23396530900,50700,50700,50800,50700,1237
20250311,142500,23333814400,50700,50700,50700,50700,241
20250311,142400,23321595700,50700,50700,50800,50700,178
20250311,142300,23312570800,50700,50700,50750,50700,379
20250311,142200,23293354500,50700,50700,50700,50700,820
20250311,142100,23251780500,50700,50700,50800,50700,206
20250311,142000,23241336100,50700,50700,50800,50700,1762
20250311,141900,23152002300,50700,50700,50700,50600,429
20250311,141800,23130260300,50700,50650,50700,50600,774
20250311,141700,23091045350,50650,50700,50750,50600,1381
20250311,141600,23021031450,50700,50700,50750,50700,1045
20250311,141500,22968049900,50700,50700,50700,50700,357
20250311,141400,22949950000,50700,50700,50700,50700,1081
20250311,141300,22895143300,50700,50700,50800,50700,497
20250311,141200,22869944200,50700,50800,50900,50700,4534
20250311,141100,22639635600,50800,50900,50950,50800,3217
20250311,141000,22475918850,50900,50900,51000,50900,301
20250311,140900,22460596900,50900,50900,50900,50900,208
20250311,140800,22450009700,50900,50900,51000,50900,624
20250311,140700,22418245100,50900,51000,51100,50900,1272
20250311,140600,22353372450,51000,50900,51100,50900,764
20250311,140500,22314401600,50900,50900,51000,50900,651
20250311,140400,22281223200,50900,50900,51000,50900,1249
20250311,140300,22217546550,50900,50950,50950,50900,239
20250311,140200,22205372200,50950,51000,51050,50900,1370
20250311,140100,22135510650,51050,51050,51100,51000,341
20250311,140000,22118102400,51050,50950,51100,50950,1667
20250311,135900,22033070150,50950,50950,51000,50950,326
20250311,135800,22016452100,50950,51000,51000,50900,255
20250311,135700,22003454000,50900,50900,51000,50900,151
20250311,135600,21995767150,51000,50900,51000,50900,497
20250311,135500,21970438050,50900,50900,51000,50900,301
20250311,135400,21955095700,50900,50900,51000,50900,198
20250311,135300,21945017200,50900,50900,51000,50900,204
20250311,135200,21934633200,50900,50900,51000,50900,902
20250311,135100,21888678100,51000,50900,51000,50900,405
20250311,135000,21868045400,50900,50900,51000,50900,601
20250311,134900,21837406200,50900,50900,51000,50900,407
20250311,134800,21816684200,50900,50950,51000,50900,188
20250311,134700,21807111650,50900,50900,51000,50900,308
20250311,134600,21791420850,50900,50900,51000,50900,270
20250311,134500,21777677750,50900,50900,51000,50900,199
20250311,134400,21767544100,50900,50900,51000,50900,1450
20250311,134300,21693639100,50900,50900,51000,50900,142
20250311,134200,21686411000,50900,50900,51000,50900,140
20250311,134100,21679284800,50900,50900,50900,50900,1254
20250311,134000,21615456200,50900,50950,51000,50900,235
20250311,133900,21603489250,50950,50950,51000,50900,397
20250311,133800,21583278300,50900,50900,51000,50900,3249
20250311,133700,21417903000,50900,51000,51000,50900,135
20250311,133600,21411025950,51000,50900,51000,50900,421
20250311,133500,21389589050,50900,51000,51000,50900,403
20250311,133400,21369049500,50900,50900,51000,50900,436
20250311,133300,21346854700,51000,51000,51000,50900,465
20250311,133200,21323151500,50900,50900,51000,50900,132
20250311,133100,21316429300,50900,50900,51000,50900,393
20250311,133000,21296414900,50900,50900,50900,50900,306
20250311,132900,21280839500,51000,51000,51000,50900,221
20250311,132800,21269575250,50900,50900,51000,50900,421
20250311,132700,21248121100,50900,50900,51000,50900,926
20250311,132600,21200984000,50850,50900,50900,50850,214
20250311,132500,21190099700,50850,50900,50900,50850,307
20250311,132400,21174479300,50850,50850,50900,50850,91
20250311,132300,21169850450,50900,50850,50900,50850,256
20250311,132200,21156826400,50800,50800,50800,50700,664
20250311,132100,21123110650,50800,50700,50800,50700,327
20250311,132000,21106509250,50700,50650,50850,50600,2094
20250311,131900,21000275400,50650,50700,50700,50600,2060
20250311,131800,20895927550,50750,50700,50750,50700,1946
20250311,131700,20797256450,50700,50700,50800,50700,1024
20250311,131600,20745338300,50700,50700,50800,50700,246
20250311,131500,20732856200,50700,50800,50800,50700,888
20250311,131400,20687765700,50800,50700,50800,50700,328
20250311,131300,20671107300,50800,50800,50800,50700,1785
20250311,131200,20580433800,50800,50800,50900,50800,137
20250311,131100,20573472200,50900,50800,50900,50700,691
20250311,131000,20538398250,50700,50800,50900,50700,3489
20250311,130900,20361327050,50800,50950,51000,50800,3730
20250311,130800,20171539300,50900,50900,51000,50900,527
20250311,130700,20144711850,50900,50900,51000,50900,370
20250311,130600,20125861550,51000,50900,51000,50900,206
20250311,130500,20115366950,50900,50900,51000,50900,264
20250311,130400,20101928350,50900,50900,50900,50900,449
20250311,130300,20079074250,50900,50900,51000,50900,322
20250311,130200,20062673850,50900,51000,51000,50800,5738
20250311,130100,19770410800,51100,51000,51100,51000,172
20250311,130000,19761631450,51100,51000,51100,51000,881
20250311,125900,19716687200,51100,51100,51100,51000,449
20250311,125800,19693757850,51000,51000,51100,51000,672
20250311,125700,19659431650,51000,51000,51100,51000,1438
20250311,125600,19586086850,51000,51000,51100,51000,986
20250311,125500,19535797950,51100,51100,51100,51000,361
20250311,125400,19517375100,51100,51200,51200,51000,2049
20250311,125300,19412671400,51200,51100,51200,51100,371
20250311,125200,19393708750,51100,51000,51200,51000,2521
20250311,125100,19264751950,51000,51100,51100,51000,1827
20250311,125000,19171405800,51100,51100,51200,51000,2112
20250311,124900,19063507900,51100,51150,51200,51100,231
20250311,124800,19051700850,51100,51200,51200,51000,3416
20250311,124700,18877019300,51200,51250,51300,51200,504
20250311,124600,18851212900,51200,51100,51300,51100,1567
20250311,124500,18770986600,51200,51100,51200,51100,584
20250311,124400,18741119750,51100,51100,51200,51100,204
20250311,124300,18730684450,51100,51100,51200,51100,1652
20250311,124200,18646131000,51100,51200,51200,51100,1217
20250311,124100,18583853600,51200,51200,51250,51200,1086
20250311,124000,18528250150,51300,51100,51300,51100,3083
20250311,123900,18370259600,51100,51200,51300,51100,1025
20250311,123800,18317775250,51200,51200,51300,51100,2814
20250311,123700,18173725450,51100,51100,51200,51000,2022
20250311,123600,18070422800,51000,51250,51300,51000,4497
20250311,123500,17840456000,51200,51300,51400,51200,5050
20250311,123400,17581397350,51200,51300,51500,51200,6282
20250311,123300,17258505650,51300,51200,51400,51100,10917
20250311,123200,16698673300,51200,51100,51200,51000,3846
20250311,123100,16502101400,51000,51000,51100,50900,8779
20250311,123000,16054369250,50900,50800,50900,50800,2244
20250311,122900,15940156350,50800,50900,50900,50800,519
20250311,122800,15913749450,50900,50800,50900,50800,752
20250311,122700,15875486900,50800,50800,50900,50800,243
20250311,122600,15863136300,50800,50900,50900,50800,99
20250311,122500,15858104800,50800,50800,50900,50800,322
20250311,122400,15841728800,50800,50800,50900,50800,1802
20250311,122300,15750026350,50900,50800,50900,50800,498
20250311,122200,15724684200,50800,50700,50800,50700,1461
20250311,122100,15650475200,50700,50700,50800,50700,2468
20250311,122000,15525128350,50700,50800,50800,50700,264
20250311,121900,15511743350,50700,50750,50800,50700,311
20250311,121800,15495975350,50700,50700,50800,50700,112
20250311,121700,15490295750,50700,50600,50800,50600,107
20250311,121600,15484870500,50600,50600,50700,50600,313
20250311,121500,15469020800,50600,50700,50700,50600,250
20250311,121400,15456353300,50600,50700,50700,50600,850
20250311,121300,15413267900,50700,50650,50800,50600,449
20250311,121200,15390494050,50700,50600,50800,50600,1565
20250311,121100,15311153950,50600,50600,50700,50600,288
20250311,121000,15296573050,50600,50600,50700,50600,141
20250311,120900,15289437450,50600,50550,50650,50500,1158
20250311,120800,15230856100,50500,50500,50600,50500,995
20250311,120700,15180515250,50500,50600,50600,50500,483
20250311,120600,15156108650,50500,50500,50600,50500,623
20250311,120500,15124640400,50500,50500,50550,50500,1704
20250311,120400,15038588350,50500,50500,50600,50500,268
20250311,120300,15025044400,50550,50500,50600,50500,485
20250311,120200,15000508000,50500,50500,50600,50500,236
20250311,120100,14988587900,50500,50500,50500,50500,160
20250311,120000,14980507900,50500,50600,50600,50500,136
20250311,115900,14973638100,50500,50600,50600,50500,1692
20250311,115800,14888184000,50500,50550,50600,50500,177
20250311,115700,14879237400,50550,50500,50550,50500,139
20250311,115600,14872213350,50500,50600,50600,50500,175
20250311,115500,14863370600,50500,50600,50600,50500,5295
20250311,115400,14595877900,50700,50700,50700,50600,116
20250311,115300,14590004700,50600,50700,50700,50600,333
20250311,115200,14573151500,50700,50700,50700,50600,646
20250311,115100,14540461200,50600,50700,50700,50600,324
20250311,115000,14524064700,50600,50700,50700,50600,633
20250311,114900,14492031800,50700,50700,50700,50600,418
20250311,114800,14470879800,50600,50700,50700,50600,1489
20250311,114700,14395527700,50700,50600,50700,50600,597
20250311,114600,14365316900,50600,50600,50700,50600,264
20250311,114500,14351956900,50600,50600,50700,50600,662
20250311,114400,14318457800,50600,50600,50700,50600,344
20250311,114300,14301048300,50600,50600,50700,50600,1714
20250311,114200,14214319000,50600,50600,50700,50600,253
20250311,114100,14201514200,50600,50700,50750,50600,1266
20250311,114000,14137354750,50700,50700,50800,50700,1705
20250311,113900,14050876300,50800,50700,50800,50700,236
20250311,113800,14038902550,50700,50800,50800,50700,1180
20250311,113700,13979074550,50700,50700,50800,50700,73
20250311,113600,13975371400,50800,50800,50800,50700,198
20250311,113500,13965329150,50700,50700,50800,50700,595
20250311,113400,13935161000,50800,50750,50800,50700,507
20250311,113300,13909452200,50700,50750,50800,50700,278
20250311,113200,13895344350,50700,50800,50800,50700,229
20250311,113100,13883730400,50800,50700,50800,50700,922
20250311,113000,13836970250,50800,50700,50800,50700,255
20250311,112900,13824038550,50700,50800,50800,50700,162
20250311,112800,13815821900,50700,50800,50900,50700,2663
20250311,112700,13680730200,50800,50800,50800,50700,653
20250311,112600,13647562100,50700,50700,50800,50700,693
20250311,112500,13612395900,50700,50800,50800,50700,531
20250311,112400,13585447100,50800,50800,50900,50800,1299
20250311,112300,13519445700,50800,50800,50900,50800,860
20250311,112200,13475728700,50800,50800,50900,50800,211
20250311,112100,13465002850,50900,50800,50900,50800,1666
20250311,112000,13380219950,50900,50900,50900,50800,325
20250311,111900,13363689700,50900,50900,50900,50800,192
20250311,111800,13353929400,50900,50900,51000,50800,1348
20250311,111700,13285348400,50900,50900,51000,50800,5694
20250311,111600,12995573900,50800,50800,50900,50800,1615
20250311,111500,12913391150,50800,50800,50900,50800,388
20250311,111400,12893657400,50800,50800,50900,50800,208
20250311,111300,12883079950,50800,50900,50900,50800,657
20250311,111200,12849661850,50800,50800,50900,50700,973
20250311,111100,12800219200,50800,50800,50900,50700,1645
20250311,111000,12716629800,50800,50750,50900,50700,3974
20250311,110900,12514753750,50750,50750,50800,50700,739
20250311,110800,12477233250,50800,50650,50800,50650,683
20250311,110700,12442590700,50700,50650,50700,50600,1508
20250311,110600,12366172400,50650,50600,50650,50600,291
20250311,110500,12351446600,50600,50650,50700,50600,515
20250311,110400,12325374300,50600,50700,50700,50600,433
20250311,110300,12303459050,50600,50500,50600,50500,1073
20250311,110200,12249172650,50600,50500,50600,50500,510
20250311,110100,12223404250,50600,50700,50700,50600,1712
20250311,110000,12136669750,50600,50600,50700,50600,1034
20250311,105900,12084288750,50700,50600,50700,50600,849
20250311,105800,12041325450,50600,50500,50700,50500,1162
20250311,105700,11982539700,50600,50500,50600,50500,1105
20250311,105600,11926731900,50600,50600,50700,50500,3111
20250311,105500,11769466600,50600,50600,50700,50600,514
20250311,105400,11743451300,50700,50600,50700,50600,709
20250311,105300,11707516450,50600,50600,50700,50600,398
20250311,105200,11687347200,50600,50700,50800,50600,2731
20250311,105100,11548914250,50700,50800,50800,50700,329
20250311,105000,11532219800,50700,50700,50800,50700,3116
20250311,104900,11373964200,50700,50850,50900,50600,7049
20250311,104800,11016254400,50900,50800,51000,50700,10037
20250311,104700,10505615150,50800,50700,50800,50600,5300
20250311,104600,10236885150,50700,50350,50700,50350,10485
20250311,104500,9707075750,50350,50300,50400,50200,3573
20250311,104400,9527314550,50300,50200,50300,50200,253
20250311,104300,9514602600,50200,50250,50300,50200,292
20250311,104200,9499933500,50250,50200,50300,50100,2235
20250311,104100,9387728800,50100,50100,50200,50100,454
20250311,104000,9364980800,50100,50100,50200,50100,1037
20250311,103900,9313018450,50100,50000,50100,50000,934
20250311,103800,9266232200,50000,50100,50100,50000,359
20250311,103700,9248267750,50100,50100,50100,50000,185
20250311,103600,9239004450,50000,50100,50100,50000,269
20250311,103500,9225547300,50000,50000,50100,50000,245
20250311,103400,9213285500,50000,50000,50100,50000,357
20250311,103300,9195431600,50000,49950,50000,49950,1305
20250311,103200,9130186700,50000,49950,50000,49950,230
20250311,103100,9118697275,49950,49900,50000,49900,1089
20250311,103000,9064268325,49900,49950,50000,49900,1511
20250311,102900,8988791525,49950,49950,50000,49900,753
20250311,102800,8951180675,50000,49900,50000,49900,630
20250311,102700,8919712375,49950,49950,49950,49900,236
20250311,102600,8907931025,49950,49950,50000,49900,442
20250311,102500,8885861175,49950,49950,50000,49900,1843
20250311,102400,8793803025,49950,50000,50000,49950,724
20250311,102300,8757620150,50000,50000,50100,49950,776
20250311,102200,8718818600,50000,50000,50100,50000,300
20250311,102100,8703815500,50000,50000,50100,49950,436
20250311,102000,8682015350,50000,50000,50025,49950,1746
20250311,101900,8594715900,50000,50000,50100,50000,723
20250311,101800,8558531900,50000,50100,50150,50000,671
20250311,101700,8524931150,50100,50100,50200,50000,618
20250311,101600,8493967150,50200,50000,50200,50000,830
20250311,101500,8452375850,50000,50200,50200,50000,974
20250311,101400,8403575550,50100,50000,50200,50000,679
20250311,101300,8369557450,50000,50000,50100,50000,70
20250311,101200,8366053550,50100,50100,50100,50000,273
20250311,101100,8352378250,50100,50100,50200,50050,2684
20250311,101000,8217907300,50000,49850,50100,49850,4068
20250311,100900,8014676650,49900,49850,49900,49850,261
20250311,100800,8001659325,49850,49850,49900,49850,660
20250311,100700,7968748725,49900,49925,49950,49850,1186
20250311,100600,7909573400,49925,49900,49950,49900,127
20250311,100500,7903234775,49950,49925,49950,49900,325
20250311,100400,7887012825,49925,50000,50000,49900,1626
20250311,100300,7805728100,50000,50000,50000,49900,1919
20250311,100200,7709796550,50000,49925,50000,49900,842
20250311,100100,7667710875,49900,50000,50000,49900,1691
20250311,100000,7583189275,49950,49950,49950,49900,688
20250311,095900,7548824925,49925,49850,49925,49825,1708
20250311,095800,7463632525,49850,49800,49850,49800,1379
20250311,095700,7394942775,49800,49750,49800,49750,787
20250311,095600,7355769275,49750,49700,49775,49700,1050
20250311,095500,7303554875,49700,49600,49700,49600,2167
20250311,095400,7195978175,49600,49625,49625,49600,259
20250311,095300,7183128825,49600,49625,49625,49600,551
20250311,095200,7155797325,49625,49625,49625,49600,418
20250311,095100,7135060675,49650,49650,49675,49600,1952
20250311,095000,7038146175,49650,49650,49700,49650,435
20250311,094900,7016547675,49650,49700,49750,49650,2355
20250311,094800,6899516600,49700,49750,49750,49700,922
20250311,094700,6853684100,49700,49750,49850,49700,969
20250311,094600,6805475000,49750,49750,49850,49700,2082
20250311,094500,6701859650,49800,49800,49800,49750,268
20250311,094400,6688514725,49775,49750,49800,49750,35
20250311,094300,6686772075,49750,49750,49800,49750,584
20250311,094200,6657711150,49800,49775,49800,49750,1011
20250311,094100,6607366800,49800,49850,49850,49750,2088
20250311,094000,6503367000,49850,49800,49850,49800,712
20250311,093900,6467908300,49800,49850,49875,49800,983
20250311,093800,6418930275,49850,49925,49925,49850,407
20250311,093700,6398633650,49900,49925,49925,49900,1911
20250311,093600,6303274425,49925,49950,50000,49900,749
20250311,093500,6265879025,49950,49950,50000,49950,637
20250311,093400,6234060250,49950,50000,50100,49950,645
20250311,093300,6201820500,50100,50000,50100,50000,750
20250311,093200,6164288800,50100,50100,50100,49950,1107
20250311,093100,6108941950,50100,50200,50200,50000,1574
20250311,093000,6030204350,50100,50200,50300,50100,407
20250311,092900,6009772750,50200,50200,50200,50000,7431
20250311,092800,5637389250,50200,50200,50300,50200,804
20250311,092700,5597016550,50200,50200,50300,50100,796
20250311,092600,5557061150,50200,50200,50300,50100,1429
20250311,092500,5485325550,50200,50200,50300,50100,1372
20250311,092400,5416438100,50200,50200,50300,50200,1350
20250311,092300,5348646000,50300,50150,50400,50100,4238
20250311,092200,5135705200,50200,50000,50200,50000,3669
20250311,092100,4952001500,50000,50050,50100,50000,954
20250311,092000,4904280350,50100,50200,50300,50000,3825
20250311,091900,4712498950,50200,49800,50300,49800,6839
20250311,091800,4370630300,49800,49700,49800,49700,1853
20250311,091700,4278465775,49700,49600,49700,49550,2026
20250311,091600,4177871125,49600,49550,49650,49550,2837
20250311,091500,4037159500,49600,49650,49700,49600,2024
20250311,091400,3936734025,49650,49650,49700,49600,787
20250311,091300,3897658950,49650,49550,49700,49550,4425
20250311,091200,3678096825,49550,49500,49550,49500,1367
20250311,091100,3610418425,49450,49500,49600,49400,4776
20250311,091000,3373972375,49500,49400,49550,49400,1469
20250311,090900,3301296950,49425,49350,49475,49350,1644
20250311,090800,3220080125,49400,49450,49500,49350,4655
20250311,090700,2989882225,49450,49450,49600,49350,2677
20250311,090600,2857570300,49450,49700,49700,49425,4941
20250311,090500,2612779100,49650,49600,49700,49500,3937
20250311,090400,2417544725,49600,49550,49600,49500,1709
20250311,090300,2332863825,49550,49450,49550,49400,3222
20250311,090200,2173420225,49500,49450,49650,49450,2585
20250311,090100,2045426625,49400,49400,49650,49300,8667
20250311,090000,1616541600,49350,48950,49600,48800,32935
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194600 26272431100 50700 50700 50700 50700 8835
3 20250311 194500 26272431100 50700 50700 50700 50700 0
4 20250311 194400 26272431100 50700 50700 50700 50700 0
5 20250311 194300 26272431100 50700 50700 50700 50700 0
6 20250311 194200 26272431100 50700 50700 50700 50700 0
7 20250311 194100 26272431100 50700 50700 50700 50700 0
8 20250311 194000 26272431100 50700 50700 50700 50700 0
9 20250311 193900 26272431100 50700 50700 50700 50700 0
10 20250311 193800 26272431100 50700 50700 50700 50700 0
11 20250311 193700 26272431100 50700 50700 50700 50700 0
12 20250311 193600 26272431100 50700 50700 50700 50700 0
13 20250311 193500 26272431100 50700 50700 50700 50700 0
14 20250311 193400 26272431100 50700 50700 50700 50700 0
15 20250311 193300 26272431100 50700 50700 50700 50700 0
16 20250311 193200 26272431100 50700 50700 50700 50700 0
17 20250311 193100 26272431100 50700 50700 50700 50700 0
18 20250311 193000 26272431100 50700 50700 50700 50700 0
19 20250311 192900 26272431100 50700 50700 50700 50700 0
20 20250311 192800 26272431100 50700 50700 50700 50700 0
21 20250311 192700 26272431100 50700 50700 50700 50700 0
22 20250311 192600 26272431100 50700 50700 50700 50700 0
23 20250311 192500 26272431100 50700 50700 50700 50700 0
24 20250311 192400 26272431100 50700 50700 50700 50700 0
25 20250311 192300 26272431100 50700 50700 50700 50700 0
26 20250311 192200 26272431100 50700 50700 50700 50700 0
27 20250311 192100 26272431100 50700 50700 50700 50700 0
28 20250311 192000 26272431100 50700 50700 50700 50700 0
29 20250311 191900 26272431100 50700 50700 50700 50700 0
30 20250311 191800 26272431100 50700 50700 50700 50700 0
31 20250311 191700 26272431100 50700 50700 50700 50700 0
32 20250311 191600 26272431100 50700 50700 50700 50700 8835
33 20250311 191500 26272431100 50700 50700 50700 50700 0
34 20250311 191400 26272431100 50700 50700 50700 50700 0
35 20250311 191300 26272431100 50700 50700 50700 50700 0
36 20250311 191200 26272431100 50700 50700 50700 50700 0
37 20250311 191100 26272431100 50700 50700 50700 50700 0
38 20250311 191000 26272431100 50700 50700 50700 50700 0
39 20250311 190900 26272431100 50700 50700 50700 50700 0
40 20250311 190800 26272431100 50700 50700 50700 50700 0
41 20250311 190700 26272431100 50700 50700 50700 50700 0
42 20250311 190600 26272431100 50700 50700 50700 50700 0
43 20250311 190500 26272431100 50700 50700 50700 50700 0
44 20250311 190400 26272431100 50700 50700 50700 50700 0
45 20250311 190300 26272431100 50700 50700 50700 50700 0
46 20250311 190200 26272431100 50700 50700 50700 50700 0
47 20250311 190100 26272431100 50700 50700 50700 50700 0
48 20250311 190000 26272431100 50700 50700 50700 50700 0
49 20250311 185900 26272431100 50700 50700 50700 50700 0
50 20250311 185800 26272431100 50700 50700 50700 50700 0
51 20250311 185700 26272431100 50700 50700 50700 50700 0
52 20250311 185600 26272431100 50700 50700 50700 50700 0
53 20250311 185500 26272431100 50700 50700 50700 50700 0
54 20250311 185400 26272431100 50700 50700 50700 50700 0
55 20250311 185300 26272431100 50700 50700 50700 50700 0
56 20250311 185200 26272431100 50700 50700 50700 50700 0
57 20250311 185100 26272431100 50700 50700 50700 50700 0
58 20250311 185000 26272431100 50700 50700 50700 50700 0
59 20250311 184900 26272431100 50700 50700 50700 50700 0
60 20250311 184800 26272431100 50700 50700 50700 50700 0
61 20250311 184700 26272431100 50700 50700 50700 50700 0
62 20250311 184600 26272431100 50700 50700 50700 50700 8835
63 20250311 184500 26272431100 50700 50700 50700 50700 0
64 20250311 184400 26272431100 50700 50700 50700 50700 0
65 20250311 184300 26272431100 50700 50700 50700 50700 0
66 20250311 184200 26272431100 50700 50700 50700 50700 0
67 20250311 184100 26272431100 50700 50700 50700 50700 0
68 20250311 184000 26272431100 50700 50700 50700 50700 0
69 20250311 183900 26272431100 50700 50700 50700 50700 0
70 20250311 183800 26272431100 50700 50700 50700 50700 0
71 20250311 183700 26272431100 50700 50700 50700 50700 0
72 20250311 183600 26272431100 50700 50700 50700 50700 0
73 20250311 183500 26272431100 50700 50700 50700 50700 0
74 20250311 183400 26272431100 50700 50700 50700 50700 0
75 20250311 183300 26272431100 50700 50700 50700 50700 0
76 20250311 183200 26272431100 50700 50700 50700 50700 0
77 20250311 183100 26272431100 50700 50700 50700 50700 0
78 20250311 183000 26272431100 50700 50700 50700 50700 0
79 20250311 182900 26272431100 50700 50700 50700 50700 0
80 20250311 182800 26272431100 50700 50700 50700 50700 0
81 20250311 182700 26272431100 50700 50700 50700 50700 0
82 20250311 182600 26272431100 50700 50700 50700 50700 0
83 20250311 182500 26272431100 50700 50700 50700 50700 0
84 20250311 182400 26272431100 50700 50700 50700 50700 0
85 20250311 182300 26272431100 50700 50700 50700 50700 0
86 20250311 182200 26272431100 50700 50700 50700 50700 0
87 20250311 182100 26272431100 50700 50700 50700 50700 0
88 20250311 182000 26272431100 50700 50700 50700 50700 0
89 20250311 181900 26272431100 50700 50700 50700 50700 0
90 20250311 181800 26272431100 50700 50700 50700 50700 0
91 20250311 181700 26272431100 50700 50700 50700 50700 0
92 20250311 181600 26272431100 50700 50700 50700 50700 8835
93 20250311 181500 26272431100 50700 50700 50700 50700 0
94 20250311 181400 26272431100 50700 50700 50700 50700 0
95 20250311 181300 26272431100 50700 50700 50700 50700 0
96 20250311 181200 26272431100 50700 50700 50700 50700 0
97 20250311 181100 26272431100 50700 50700 50700 50700 0
98 20250311 181000 26272431100 50700 50700 50700 50700 0
99 20250311 180900 26272431100 50700 50700 50700 50700 0
100 20250311 180800 26272431100 50700 50700 50700 50700 0
101 20250311 180700 26272431100 50700 50700 50700 50700 0
102 20250311 180600 26272431100 50700 50700 50700 50700 0
103 20250311 180500 26272431100 50700 50700 50700 50700 0
104 20250311 180400 26272431100 50700 50700 50700 50700 0
105 20250311 180300 26272431100 50700 50700 50700 50700 0
106 20250311 180200 26272431100 50700 50700 50700 50700 0
107 20250311 180100 26272431100 50700 50700 50700 50700 0
108 20250311 180000 26272431100 50700 50700 50700 50700 0
109 20250311 175900 26272431100 50700 50700 50700 50700 0
110 20250311 175800 26272431100 50700 50700 50700 50700 0
111 20250311 175700 26272431100 50700 50700 50700 50700 0
112 20250311 175600 26272431100 50700 50700 50700 50700 0
113 20250311 175500 26272431100 50700 50700 50700 50700 0
114 20250311 175400 26272431100 50700 50700 50700 50700 0
115 20250311 175300 26272431100 50700 50700 50700 50700 0
116 20250311 175200 26272431100 50700 50700 50700 50700 0
117 20250311 175100 26272431100 50700 50700 50700 50700 0
118 20250311 175000 26272431100 50700 50700 50700 50700 0
119 20250311 174900 26272431100 50700 50700 50700 50700 0
120 20250311 174800 26272431100 50700 50700 50700 50700 0
121 20250311 174700 26272431100 50700 50700 50700 50700 0
122 20250311 174600 26272431100 50700 50700 50700 50700 8835
123 20250311 174500 26272431100 50700 50700 50700 50700 0
124 20250311 174400 26272431100 50700 50700 50700 50700 0
125 20250311 174300 26272431100 50700 50700 50700 50700 0
126 20250311 174200 26272431100 50700 50700 50700 50700 0
127 20250311 174100 26272431100 50700 50700 50700 50700 0
128 20250311 174000 26272431100 50700 50700 50700 50700 0
129 20250311 173900 26272431100 50700 50700 50700 50700 0
130 20250311 173800 26272431100 50700 50700 50700 50700 0
131 20250311 173700 26272431100 50700 50700 50700 50700 0
132 20250311 173600 26272431100 50700 50700 50700 50700 0
133 20250311 173500 26272431100 50700 50700 50700 50700 0
134 20250311 173400 26272431100 50700 50700 50700 50700 0
135 20250311 173300 26272431100 50700 50700 50700 50700 0
136 20250311 173200 26272431100 50700 50700 50700 50700 0
137 20250311 173100 26272431100 50700 50700 50700 50700 0
138 20250311 173000 26272431100 50700 50700 50700 50700 0
139 20250311 172900 26272431100 50700 50700 50700 50700 0
140 20250311 172800 26272431100 50700 50700 50700 50700 0
141 20250311 172700 26272431100 50700 50700 50700 50700 0
142 20250311 172600 26272431100 50700 50700 50700 50700 0
143 20250311 172500 26272431100 50700 50700 50700 50700 0
144 20250311 172400 26272431100 50700 50700 50700 50700 0
145 20250311 172300 26272431100 50700 50700 50700 50700 0
146 20250311 172200 26272431100 50700 50700 50700 50700 0
147 20250311 172100 26272431100 50700 50700 50700 50700 0
148 20250311 172000 26272431100 50700 50700 50700 50700 0
149 20250311 171900 26272431100 50700 50700 50700 50700 0
150 20250311 171800 26272431100 50700 50700 50700 50700 0
151 20250311 171700 26272431100 50700 50700 50700 50700 0
152 20250311 171600 26272431100 50700 50700 50700 50700 8835
153 20250311 171500 26272431100 50700 50700 50700 50700 0
154 20250311 171400 26272431100 50700 50700 50700 50700 0
155 20250311 171300 26272431100 50700 50700 50700 50700 0
156 20250311 171200 26272431100 50700 50700 50700 50700 0
157 20250311 171100 26272431100 50700 50700 50700 50700 0
158 20250311 171000 26272431100 50700 50700 50700 50700 0
159 20250311 170900 26272431100 50700 50700 50700 50700 0
160 20250311 170800 26272431100 50700 50700 50700 50700 0
161 20250311 170700 26272431100 50700 50700 50700 50700 0
162 20250311 170600 26272431100 50700 50700 50700 50700 0
163 20250311 170500 26272431100 50700 50700 50700 50700 0
164 20250311 170400 26272431100 50700 50700 50700 50700 0
165 20250311 170300 26272431100 50700 50700 50700 50700 0
166 20250311 170200 26272431100 50700 50700 50700 50700 0
167 20250311 170100 26272431100 50700 50700 50700 50700 0
168 20250311 170000 26272431100 50700 50700 50700 50700 0
169 20250311 165900 26272431100 50700 50700 50700 50700 0
170 20250311 165800 26272431100 50700 50700 50700 50700 0
171 20250311 165700 26272431100 50700 50700 50700 50700 0
172 20250311 165600 26272431100 50700 50700 50700 50700 0
173 20250311 165500 26272431100 50700 50700 50700 50700 0
174 20250311 165400 26272431100 50700 50700 50700 50700 0
175 20250311 165300 26272431100 50700 50700 50700 50700 0
176 20250311 165200 26272431100 50700 50700 50700 50700 0
177 20250311 165100 26272431100 50700 50700 50700 50700 0
178 20250311 165000 26272431100 50700 50700 50700 50700 0
179 20250311 164900 26272431100 50700 50700 50700 50700 0
180 20250311 164800 26272431100 50700 50700 50700 50700 0
181 20250311 164700 26272431100 50700 50700 50700 50700 0
182 20250311 164600 26272431100 50700 50700 50700 50700 8835
183 20250311 164500 26272431100 50700 50700 50700 50700 0
184 20250311 164400 26272431100 50700 50700 50700 50700 0
185 20250311 164300 26272431100 50700 50700 50700 50700 0
186 20250311 164200 26272431100 50700 50700 50700 50700 0
187 20250311 164100 26272431100 50700 50700 50700 50700 0
188 20250311 164000 26272431100 50700 50700 50700 50700 0
189 20250311 163900 26272431100 50700 50700 50700 50700 0
190 20250311 163800 26272431100 50700 50700 50700 50700 0
191 20250311 163700 26272431100 50700 50700 50700 50700 0
192 20250311 163600 26272431100 50700 50700 50700 50700 0
193 20250311 163500 26272431100 50700 50700 50700 50700 0
194 20250311 163400 26272431100 50700 50700 50700 50700 0
195 20250311 163300 26272431100 50700 50700 50700 50700 0
196 20250311 163200 26272431100 50700 50700 50700 50700 0
197 20250311 163100 26272431100 50700 50700 50700 50700 0
198 20250311 163000 26272431100 50700 50700 50700 50700 0
199 20250311 162900 26272431100 50700 50700 50700 50700 0
200 20250311 162800 26272431100 50700 50700 50700 50700 0
201 20250311 162700 26272431100 50700 50700 50700 50700 0
202 20250311 162600 26272431100 50700 50700 50700 50700 0
203 20250311 162500 26272431100 50700 50700 50700 50700 0
204 20250311 162400 26272431100 50700 50700 50700 50700 0
205 20250311 162300 26272431100 50700 50700 50700 50700 0
206 20250311 162200 26272431100 50700 50700 50700 50700 0
207 20250311 162100 26272431100 50700 50700 50700 50700 0
208 20250311 162000 26272431100 50700 50700 50700 50700 0
209 20250311 161900 26272431100 50700 50700 50700 50700 0
210 20250311 161800 26272431100 50700 50700 50700 50700 0
211 20250311 161700 26272431100 50700 50700 50700 50700 0
212 20250311 161600 26272431100 50700 50700 50700 50700 8835
213 20250311 161500 26272431100 50700 50700 50700 50700 0
214 20250311 161400 26272431100 50700 50700 50700 50700 0
215 20250311 161300 26272431100 50700 50700 50700 50700 0
216 20250311 161200 26272431100 50700 50700 50700 50700 0
217 20250311 161100 26272431100 50700 50700 50700 50700 0
218 20250311 161000 26272431100 50700 50700 50700 50700 0
219 20250311 160900 26272431100 50700 50700 50700 50700 0
220 20250311 160800 26272431100 50700 50700 50700 50700 0
221 20250311 160700 26272431100 50700 50700 50700 50700 0
222 20250311 160600 26272431100 50700 50700 50700 50700 0
223 20250311 160500 26272431100 50700 50700 50700 50700 0
224 20250311 160400 26272431100 50700 50700 50700 50700 0
225 20250311 160300 26272431100 50700 50700 50700 50700 0
226 20250311 160200 26272431100 50700 50700 50700 50700 0
227 20250311 160100 26272431100 50700 50700 50700 50700 0
228 20250311 160000 26272431100 50700 50700 50700 50700 0
229 20250311 155900 26272431100 50700 50700 50700 50700 0
230 20250311 155800 26272431100 50700 50700 50700 50700 0
231 20250311 155700 26272431100 50700 50700 50700 50700 0
232 20250311 155600 26272431100 50700 50700 50700 50700 0
233 20250311 155500 26272431100 50700 50700 50700 50700 0
234 20250311 155400 26272431100 50700 50700 50700 50700 0
235 20250311 155300 26272431100 50700 50700 50700 50700 0
236 20250311 155200 26272431100 50700 50700 50700 50700 0
237 20250311 155100 26272431100 50700 50700 50700 50700 0
238 20250311 155000 26272431100 50700 50700 50700 50700 0
239 20250311 154900 26272431100 50700 50700 50700 50700 0
240 20250311 154800 26272431100 50700 50700 50700 50700 0
241 20250311 154700 26272431100 50700 50700 50700 50700 0
242 20250311 154600 26272431100 50700 50700 50700 50700 8835
243 20250311 154500 26272431100 50700 50700 50700 50700 0
244 20250311 154400 26272431100 50700 50700 50700 50700 0
245 20250311 154300 26272431100 50700 50700 50700 50700 0
246 20250311 154200 26272431100 50700 50700 50700 50700 0
247 20250311 154100 26272431100 50700 50700 50700 50700 0
248 20250311 154000 26272431100 50700 50700 50700 50700 0
249 20250311 153900 26272431100 50700 50700 50700 50700 0
250 20250311 153800 26272431100 50700 50700 50700 50700 0
251 20250311 153700 26272431100 50700 50700 50700 50700 0
252 20250311 153600 26272431100 50700 50700 50700 50700 0
253 20250311 153500 26272431100 50700 50700 50700 50700 0
254 20250311 153400 26272431100 50700 50700 50700 50700 0
255 20250311 153300 26272431100 50700 50700 50700 50700 0
256 20250311 153200 26272431100 50700 50700 50700 50700 0
257 20250311 153100 26272431100 50700 50700 50700 50700 0
258 20250311 153000 26272431100 50700 50700 50700 50700 8835
259 20250311 152900 25824496600 50700 50700 50700 50700 0
260 20250311 152800 25824496600 50700 50700 50700 50700 0
261 20250311 152700 25824496600 50700 50700 50700 50700 0
262 20250311 152600 25824496600 50700 50700 50700 50700 0
263 20250311 152500 25824496600 50700 50700 50700 50700 0
264 20250311 152400 25824496600 50700 50700 50700 50700 0
265 20250311 152300 25824496600 50700 50700 50700 50700 0
266 20250311 152200 25824496600 50700 50700 50700 50700 0
267 20250311 152100 25824496600 50700 50700 50700 50700 0
268 20250311 152000 25824496600 50700 50700 50700 50700 0
269 20250311 151900 25824496600 50700 50700 50800 50600 2480
270 20250311 151800 25698752900 50800 50700 50800 50700 1055
271 20250311 151700 25645236800 50800 50700 50800 50700 571
272 20250311 151600 25616247800 50700 50800 50800 50700 1825
273 20250311 151500 25523697250 50700 50800 50800 50700 1046
274 20250311 151400 25470576450 50800 50800 50800 50700 490
275 20250311 151300 25445693650 50800 50800 50800 50700 469
276 20250311 151200 25421875950 50800 50700 50800 50700 712
277 20250311 151100 25385716800 50700 50800 50800 50700 519
278 20250311 151000 25359380650 50800 50800 50800 50700 138
279 20250311 150900 25352382250 50800 50800 50800 50700 386
280 20250311 150800 25332780550 50700 50700 50800 50650 3470
281 20250311 150700 25156741900 50700 50700 50700 50650 2142
282 20250311 150600 25048159600 50700 50600 50700 50600 2326
283 20250311 150500 24930399750 50600 50650 50650 50600 921
284 20250311 150400 24883777950 50700 50600 50700 50600 937
285 20250311 150300 24836307900 50650 50700 50700 50600 3145
286 20250311 150200 24676877250 50750 50700 50750 50700 103
287 20250311 150100 24671653450 50700 50700 50750 50700 490
288 20250311 150000 24646810400 50700 50700 50700 50700 1346
289 20250311 145900 24578568200 50700 50700 50750 50700 750
290 20250311 145800 24540542700 50800 50700 50800 50700 465
291 20250311 145700 24516959100 50700 50700 50750 50700 206
292 20250311 145600 24506514850 50700 50700 50750 50700 240
293 20250311 145500 24494346800 50700 50700 50800 50700 209
294 20250311 145400 24483749750 50700 50700 50800 50700 597
295 20250311 145300 24453481150 50700 50800 50800 50700 215
296 20250311 145200 24442576050 50700 50750 50800 50700 929
297 20250311 145100 24395475600 50700 50600 50700 50600 1207
298 20250311 145000 24334293700 50600 50600 50700 50600 360
299 20250311 144900 24316058900 50600 50600 50700 50600 180
300 20250311 144800 24306939400 50600 50700 50800 50600 1598
301 20250311 144700 24225925000 50700 50700 50700 50700 557
302 20250311 144600 24197685100 50700 50700 50800 50700 283
303 20250311 144500 24183336650 50750 50800 50800 50700 3163
304 20250311 144400 24022676650 50800 50850 50850 50800 126
305 20250311 144300 24016275600 50800 50800 50900 50800 364
306 20250311 144200 23997781950 50800 50900 50900 50800 2634
307 20250311 144100 23863713250 50900 50900 51000 50900 276
308 20250311 144000 23849662550 50900 51000 51000 50900 60
309 20250311 143900 23846608150 50900 50900 51000 50900 932
310 20250311 143800 23799093900 50900 50900 50950 50900 233
311 20250311 143700 23787233700 51000 50900 51000 50900 206
312 20250311 143600 23776746600 50900 50900 50900 50900 97
313 20250311 143500 23771809300 50900 50800 50900 50800 1472
314 20250311 143400 23696895400 50800 50800 50900 50800 273
315 20250311 143300 23683023100 50900 50800 50900 50800 324
316 20250311 143200 23666554200 50900 50800 50900 50800 320
317 20250311 143100 23650282100 50800 50900 50900 50800 532
318 20250311 143000 23623212900 50800 50900 50900 50800 301
319 20250311 142900 23607903200 50800 50700 50800 50700 2799
320 20250311 142800 23465732750 50700 50700 50800 50700 188
321 20250311 142700 23456200950 50800 50600 50800 50600 1177
322 20250311 142600 23396530900 50700 50700 50800 50700 1237
323 20250311 142500 23333814400 50700 50700 50700 50700 241
324 20250311 142400 23321595700 50700 50700 50800 50700 178
325 20250311 142300 23312570800 50700 50700 50750 50700 379
326 20250311 142200 23293354500 50700 50700 50700 50700 820
327 20250311 142100 23251780500 50700 50700 50800 50700 206
328 20250311 142000 23241336100 50700 50700 50800 50700 1762
329 20250311 141900 23152002300 50700 50700 50700 50600 429
330 20250311 141800 23130260300 50700 50650 50700 50600 774
331 20250311 141700 23091045350 50650 50700 50750 50600 1381
332 20250311 141600 23021031450 50700 50700 50750 50700 1045
333 20250311 141500 22968049900 50700 50700 50700 50700 357
334 20250311 141400 22949950000 50700 50700 50700 50700 1081
335 20250311 141300 22895143300 50700 50700 50800 50700 497
336 20250311 141200 22869944200 50700 50800 50900 50700 4534
337 20250311 141100 22639635600 50800 50900 50950 50800 3217
338 20250311 141000 22475918850 50900 50900 51000 50900 301
339 20250311 140900 22460596900 50900 50900 50900 50900 208
340 20250311 140800 22450009700 50900 50900 51000 50900 624
341 20250311 140700 22418245100 50900 51000 51100 50900 1272
342 20250311 140600 22353372450 51000 50900 51100 50900 764
343 20250311 140500 22314401600 50900 50900 51000 50900 651
344 20250311 140400 22281223200 50900 50900 51000 50900 1249
345 20250311 140300 22217546550 50900 50950 50950 50900 239
346 20250311 140200 22205372200 50950 51000 51050 50900 1370
347 20250311 140100 22135510650 51050 51050 51100 51000 341
348 20250311 140000 22118102400 51050 50950 51100 50950 1667
349 20250311 135900 22033070150 50950 50950 51000 50950 326
350 20250311 135800 22016452100 50950 51000 51000 50900 255
351 20250311 135700 22003454000 50900 50900 51000 50900 151
352 20250311 135600 21995767150 51000 50900 51000 50900 497
353 20250311 135500 21970438050 50900 50900 51000 50900 301
354 20250311 135400 21955095700 50900 50900 51000 50900 198
355 20250311 135300 21945017200 50900 50900 51000 50900 204
356 20250311 135200 21934633200 50900 50900 51000 50900 902
357 20250311 135100 21888678100 51000 50900 51000 50900 405
358 20250311 135000 21868045400 50900 50900 51000 50900 601
359 20250311 134900 21837406200 50900 50900 51000 50900 407
360 20250311 134800 21816684200 50900 50950 51000 50900 188
361 20250311 134700 21807111650 50900 50900 51000 50900 308
362 20250311 134600 21791420850 50900 50900 51000 50900 270
363 20250311 134500 21777677750 50900 50900 51000 50900 199
364 20250311 134400 21767544100 50900 50900 51000 50900 1450
365 20250311 134300 21693639100 50900 50900 51000 50900 142
366 20250311 134200 21686411000 50900 50900 51000 50900 140
367 20250311 134100 21679284800 50900 50900 50900 50900 1254
368 20250311 134000 21615456200 50900 50950 51000 50900 235
369 20250311 133900 21603489250 50950 50950 51000 50900 397
370 20250311 133800 21583278300 50900 50900 51000 50900 3249
371 20250311 133700 21417903000 50900 51000 51000 50900 135
372 20250311 133600 21411025950 51000 50900 51000 50900 421
373 20250311 133500 21389589050 50900 51000 51000 50900 403
374 20250311 133400 21369049500 50900 50900 51000 50900 436
375 20250311 133300 21346854700 51000 51000 51000 50900 465
376 20250311 133200 21323151500 50900 50900 51000 50900 132
377 20250311 133100 21316429300 50900 50900 51000 50900 393
378 20250311 133000 21296414900 50900 50900 50900 50900 306
379 20250311 132900 21280839500 51000 51000 51000 50900 221
380 20250311 132800 21269575250 50900 50900 51000 50900 421
381 20250311 132700 21248121100 50900 50900 51000 50900 926
382 20250311 132600 21200984000 50850 50900 50900 50850 214
383 20250311 132500 21190099700 50850 50900 50900 50850 307
384 20250311 132400 21174479300 50850 50850 50900 50850 91
385 20250311 132300 21169850450 50900 50850 50900 50850 256
386 20250311 132200 21156826400 50800 50800 50800 50700 664
387 20250311 132100 21123110650 50800 50700 50800 50700 327
388 20250311 132000 21106509250 50700 50650 50850 50600 2094
389 20250311 131900 21000275400 50650 50700 50700 50600 2060
390 20250311 131800 20895927550 50750 50700 50750 50700 1946
391 20250311 131700 20797256450 50700 50700 50800 50700 1024
392 20250311 131600 20745338300 50700 50700 50800 50700 246
393 20250311 131500 20732856200 50700 50800 50800 50700 888
394 20250311 131400 20687765700 50800 50700 50800 50700 328
395 20250311 131300 20671107300 50800 50800 50800 50700 1785
396 20250311 131200 20580433800 50800 50800 50900 50800 137
397 20250311 131100 20573472200 50900 50800 50900 50700 691
398 20250311 131000 20538398250 50700 50800 50900 50700 3489
399 20250311 130900 20361327050 50800 50950 51000 50800 3730
400 20250311 130800 20171539300 50900 50900 51000 50900 527
401 20250311 130700 20144711850 50900 50900 51000 50900 370
402 20250311 130600 20125861550 51000 50900 51000 50900 206
403 20250311 130500 20115366950 50900 50900 51000 50900 264
404 20250311 130400 20101928350 50900 50900 50900 50900 449
405 20250311 130300 20079074250 50900 50900 51000 50900 322
406 20250311 130200 20062673850 50900 51000 51000 50800 5738
407 20250311 130100 19770410800 51100 51000 51100 51000 172
408 20250311 130000 19761631450 51100 51000 51100 51000 881
409 20250311 125900 19716687200 51100 51100 51100 51000 449
410 20250311 125800 19693757850 51000 51000 51100 51000 672
411 20250311 125700 19659431650 51000 51000 51100 51000 1438
412 20250311 125600 19586086850 51000 51000 51100 51000 986
413 20250311 125500 19535797950 51100 51100 51100 51000 361
414 20250311 125400 19517375100 51100 51200 51200 51000 2049
415 20250311 125300 19412671400 51200 51100 51200 51100 371
416 20250311 125200 19393708750 51100 51000 51200 51000 2521
417 20250311 125100 19264751950 51000 51100 51100 51000 1827
418 20250311 125000 19171405800 51100 51100 51200 51000 2112
419 20250311 124900 19063507900 51100 51150 51200 51100 231
420 20250311 124800 19051700850 51100 51200 51200 51000 3416
421 20250311 124700 18877019300 51200 51250 51300 51200 504
422 20250311 124600 18851212900 51200 51100 51300 51100 1567
423 20250311 124500 18770986600 51200 51100 51200 51100 584
424 20250311 124400 18741119750 51100 51100 51200 51100 204
425 20250311 124300 18730684450 51100 51100 51200 51100 1652
426 20250311 124200 18646131000 51100 51200 51200 51100 1217
427 20250311 124100 18583853600 51200 51200 51250 51200 1086
428 20250311 124000 18528250150 51300 51100 51300 51100 3083
429 20250311 123900 18370259600 51100 51200 51300 51100 1025
430 20250311 123800 18317775250 51200 51200 51300 51100 2814
431 20250311 123700 18173725450 51100 51100 51200 51000 2022
432 20250311 123600 18070422800 51000 51250 51300 51000 4497
433 20250311 123500 17840456000 51200 51300 51400 51200 5050
434 20250311 123400 17581397350 51200 51300 51500 51200 6282
435 20250311 123300 17258505650 51300 51200 51400 51100 10917
436 20250311 123200 16698673300 51200 51100 51200 51000 3846
437 20250311 123100 16502101400 51000 51000 51100 50900 8779
438 20250311 123000 16054369250 50900 50800 50900 50800 2244
439 20250311 122900 15940156350 50800 50900 50900 50800 519
440 20250311 122800 15913749450 50900 50800 50900 50800 752
441 20250311 122700 15875486900 50800 50800 50900 50800 243
442 20250311 122600 15863136300 50800 50900 50900 50800 99
443 20250311 122500 15858104800 50800 50800 50900 50800 322
444 20250311 122400 15841728800 50800 50800 50900 50800 1802
445 20250311 122300 15750026350 50900 50800 50900 50800 498
446 20250311 122200 15724684200 50800 50700 50800 50700 1461
447 20250311 122100 15650475200 50700 50700 50800 50700 2468
448 20250311 122000 15525128350 50700 50800 50800 50700 264
449 20250311 121900 15511743350 50700 50750 50800 50700 311
450 20250311 121800 15495975350 50700 50700 50800 50700 112
451 20250311 121700 15490295750 50700 50600 50800 50600 107
452 20250311 121600 15484870500 50600 50600 50700 50600 313
453 20250311 121500 15469020800 50600 50700 50700 50600 250
454 20250311 121400 15456353300 50600 50700 50700 50600 850
455 20250311 121300 15413267900 50700 50650 50800 50600 449
456 20250311 121200 15390494050 50700 50600 50800 50600 1565
457 20250311 121100 15311153950 50600 50600 50700 50600 288
458 20250311 121000 15296573050 50600 50600 50700 50600 141
459 20250311 120900 15289437450 50600 50550 50650 50500 1158
460 20250311 120800 15230856100 50500 50500 50600 50500 995
461 20250311 120700 15180515250 50500 50600 50600 50500 483
462 20250311 120600 15156108650 50500 50500 50600 50500 623
463 20250311 120500 15124640400 50500 50500 50550 50500 1704
464 20250311 120400 15038588350 50500 50500 50600 50500 268
465 20250311 120300 15025044400 50550 50500 50600 50500 485
466 20250311 120200 15000508000 50500 50500 50600 50500 236
467 20250311 120100 14988587900 50500 50500 50500 50500 160
468 20250311 120000 14980507900 50500 50600 50600 50500 136
469 20250311 115900 14973638100 50500 50600 50600 50500 1692
470 20250311 115800 14888184000 50500 50550 50600 50500 177
471 20250311 115700 14879237400 50550 50500 50550 50500 139
472 20250311 115600 14872213350 50500 50600 50600 50500 175
473 20250311 115500 14863370600 50500 50600 50600 50500 5295
474 20250311 115400 14595877900 50700 50700 50700 50600 116
475 20250311 115300 14590004700 50600 50700 50700 50600 333
476 20250311 115200 14573151500 50700 50700 50700 50600 646
477 20250311 115100 14540461200 50600 50700 50700 50600 324
478 20250311 115000 14524064700 50600 50700 50700 50600 633
479 20250311 114900 14492031800 50700 50700 50700 50600 418
480 20250311 114800 14470879800 50600 50700 50700 50600 1489
481 20250311 114700 14395527700 50700 50600 50700 50600 597
482 20250311 114600 14365316900 50600 50600 50700 50600 264
483 20250311 114500 14351956900 50600 50600 50700 50600 662
484 20250311 114400 14318457800 50600 50600 50700 50600 344
485 20250311 114300 14301048300 50600 50600 50700 50600 1714
486 20250311 114200 14214319000 50600 50600 50700 50600 253
487 20250311 114100 14201514200 50600 50700 50750 50600 1266
488 20250311 114000 14137354750 50700 50700 50800 50700 1705
489 20250311 113900 14050876300 50800 50700 50800 50700 236
490 20250311 113800 14038902550 50700 50800 50800 50700 1180
491 20250311 113700 13979074550 50700 50700 50800 50700 73
492 20250311 113600 13975371400 50800 50800 50800 50700 198
493 20250311 113500 13965329150 50700 50700 50800 50700 595
494 20250311 113400 13935161000 50800 50750 50800 50700 507
495 20250311 113300 13909452200 50700 50750 50800 50700 278
496 20250311 113200 13895344350 50700 50800 50800 50700 229
497 20250311 113100 13883730400 50800 50700 50800 50700 922
498 20250311 113000 13836970250 50800 50700 50800 50700 255
499 20250311 112900 13824038550 50700 50800 50800 50700 162
500 20250311 112800 13815821900 50700 50800 50900 50700 2663
501 20250311 112700 13680730200 50800 50800 50800 50700 653
502 20250311 112600 13647562100 50700 50700 50800 50700 693
503 20250311 112500 13612395900 50700 50800 50800 50700 531
504 20250311 112400 13585447100 50800 50800 50900 50800 1299
505 20250311 112300 13519445700 50800 50800 50900 50800 860
506 20250311 112200 13475728700 50800 50800 50900 50800 211
507 20250311 112100 13465002850 50900 50800 50900 50800 1666
508 20250311 112000 13380219950 50900 50900 50900 50800 325
509 20250311 111900 13363689700 50900 50900 50900 50800 192
510 20250311 111800 13353929400 50900 50900 51000 50800 1348
511 20250311 111700 13285348400 50900 50900 51000 50800 5694
512 20250311 111600 12995573900 50800 50800 50900 50800 1615
513 20250311 111500 12913391150 50800 50800 50900 50800 388
514 20250311 111400 12893657400 50800 50800 50900 50800 208
515 20250311 111300 12883079950 50800 50900 50900 50800 657
516 20250311 111200 12849661850 50800 50800 50900 50700 973
517 20250311 111100 12800219200 50800 50800 50900 50700 1645
518 20250311 111000 12716629800 50800 50750 50900 50700 3974
519 20250311 110900 12514753750 50750 50750 50800 50700 739
520 20250311 110800 12477233250 50800 50650 50800 50650 683
521 20250311 110700 12442590700 50700 50650 50700 50600 1508
522 20250311 110600 12366172400 50650 50600 50650 50600 291
523 20250311 110500 12351446600 50600 50650 50700 50600 515
524 20250311 110400 12325374300 50600 50700 50700 50600 433
525 20250311 110300 12303459050 50600 50500 50600 50500 1073
526 20250311 110200 12249172650 50600 50500 50600 50500 510
527 20250311 110100 12223404250 50600 50700 50700 50600 1712
528 20250311 110000 12136669750 50600 50600 50700 50600 1034
529 20250311 105900 12084288750 50700 50600 50700 50600 849
530 20250311 105800 12041325450 50600 50500 50700 50500 1162
531 20250311 105700 11982539700 50600 50500 50600 50500 1105
532 20250311 105600 11926731900 50600 50600 50700 50500 3111
533 20250311 105500 11769466600 50600 50600 50700 50600 514
534 20250311 105400 11743451300 50700 50600 50700 50600 709
535 20250311 105300 11707516450 50600 50600 50700 50600 398
536 20250311 105200 11687347200 50600 50700 50800 50600 2731
537 20250311 105100 11548914250 50700 50800 50800 50700 329
538 20250311 105000 11532219800 50700 50700 50800 50700 3116
539 20250311 104900 11373964200 50700 50850 50900 50600 7049
540 20250311 104800 11016254400 50900 50800 51000 50700 10037
541 20250311 104700 10505615150 50800 50700 50800 50600 5300
542 20250311 104600 10236885150 50700 50350 50700 50350 10485
543 20250311 104500 9707075750 50350 50300 50400 50200 3573
544 20250311 104400 9527314550 50300 50200 50300 50200 253
545 20250311 104300 9514602600 50200 50250 50300 50200 292
546 20250311 104200 9499933500 50250 50200 50300 50100 2235
547 20250311 104100 9387728800 50100 50100 50200 50100 454
548 20250311 104000 9364980800 50100 50100 50200 50100 1037
549 20250311 103900 9313018450 50100 50000 50100 50000 934
550 20250311 103800 9266232200 50000 50100 50100 50000 359
551 20250311 103700 9248267750 50100 50100 50100 50000 185
552 20250311 103600 9239004450 50000 50100 50100 50000 269
553 20250311 103500 9225547300 50000 50000 50100 50000 245
554 20250311 103400 9213285500 50000 50000 50100 50000 357
555 20250311 103300 9195431600 50000 49950 50000 49950 1305
556 20250311 103200 9130186700 50000 49950 50000 49950 230
557 20250311 103100 9118697275 49950 49900 50000 49900 1089
558 20250311 103000 9064268325 49900 49950 50000 49900 1511
559 20250311 102900 8988791525 49950 49950 50000 49900 753
560 20250311 102800 8951180675 50000 49900 50000 49900 630
561 20250311 102700 8919712375 49950 49950 49950 49900 236
562 20250311 102600 8907931025 49950 49950 50000 49900 442
563 20250311 102500 8885861175 49950 49950 50000 49900 1843
564 20250311 102400 8793803025 49950 50000 50000 49950 724
565 20250311 102300 8757620150 50000 50000 50100 49950 776
566 20250311 102200 8718818600 50000 50000 50100 50000 300
567 20250311 102100 8703815500 50000 50000 50100 49950 436
568 20250311 102000 8682015350 50000 50000 50025 49950 1746
569 20250311 101900 8594715900 50000 50000 50100 50000 723
570 20250311 101800 8558531900 50000 50100 50150 50000 671
571 20250311 101700 8524931150 50100 50100 50200 50000 618
572 20250311 101600 8493967150 50200 50000 50200 50000 830
573 20250311 101500 8452375850 50000 50200 50200 50000 974
574 20250311 101400 8403575550 50100 50000 50200 50000 679
575 20250311 101300 8369557450 50000 50000 50100 50000 70
576 20250311 101200 8366053550 50100 50100 50100 50000 273
577 20250311 101100 8352378250 50100 50100 50200 50050 2684
578 20250311 101000 8217907300 50000 49850 50100 49850 4068
579 20250311 100900 8014676650 49900 49850 49900 49850 261
580 20250311 100800 8001659325 49850 49850 49900 49850 660
581 20250311 100700 7968748725 49900 49925 49950 49850 1186
582 20250311 100600 7909573400 49925 49900 49950 49900 127
583 20250311 100500 7903234775 49950 49925 49950 49900 325
584 20250311 100400 7887012825 49925 50000 50000 49900 1626
585 20250311 100300 7805728100 50000 50000 50000 49900 1919
586 20250311 100200 7709796550 50000 49925 50000 49900 842
587 20250311 100100 7667710875 49900 50000 50000 49900 1691
588 20250311 100000 7583189275 49950 49950 49950 49900 688
589 20250311 095900 7548824925 49925 49850 49925 49825 1708
590 20250311 095800 7463632525 49850 49800 49850 49800 1379
591 20250311 095700 7394942775 49800 49750 49800 49750 787
592 20250311 095600 7355769275 49750 49700 49775 49700 1050
593 20250311 095500 7303554875 49700 49600 49700 49600 2167
594 20250311 095400 7195978175 49600 49625 49625 49600 259
595 20250311 095300 7183128825 49600 49625 49625 49600 551
596 20250311 095200 7155797325 49625 49625 49625 49600 418
597 20250311 095100 7135060675 49650 49650 49675 49600 1952
598 20250311 095000 7038146175 49650 49650 49700 49650 435
599 20250311 094900 7016547675 49650 49700 49750 49650 2355
600 20250311 094800 6899516600 49700 49750 49750 49700 922
601 20250311 094700 6853684100 49700 49750 49850 49700 969
602 20250311 094600 6805475000 49750 49750 49850 49700 2082
603 20250311 094500 6701859650 49800 49800 49800 49750 268
604 20250311 094400 6688514725 49775 49750 49800 49750 35
605 20250311 094300 6686772075 49750 49750 49800 49750 584
606 20250311 094200 6657711150 49800 49775 49800 49750 1011
607 20250311 094100 6607366800 49800 49850 49850 49750 2088
608 20250311 094000 6503367000 49850 49800 49850 49800 712
609 20250311 093900 6467908300 49800 49850 49875 49800 983
610 20250311 093800 6418930275 49850 49925 49925 49850 407
611 20250311 093700 6398633650 49900 49925 49925 49900 1911
612 20250311 093600 6303274425 49925 49950 50000 49900 749
613 20250311 093500 6265879025 49950 49950 50000 49950 637
614 20250311 093400 6234060250 49950 50000 50100 49950 645
615 20250311 093300 6201820500 50100 50000 50100 50000 750
616 20250311 093200 6164288800 50100 50100 50100 49950 1107
617 20250311 093100 6108941950 50100 50200 50200 50000 1574
618 20250311 093000 6030204350 50100 50200 50300 50100 407
619 20250311 092900 6009772750 50200 50200 50200 50000 7431
620 20250311 092800 5637389250 50200 50200 50300 50200 804
621 20250311 092700 5597016550 50200 50200 50300 50100 796
622 20250311 092600 5557061150 50200 50200 50300 50100 1429
623 20250311 092500 5485325550 50200 50200 50300 50100 1372
624 20250311 092400 5416438100 50200 50200 50300 50200 1350
625 20250311 092300 5348646000 50300 50150 50400 50100 4238
626 20250311 092200 5135705200 50200 50000 50200 50000 3669
627 20250311 092100 4952001500 50000 50050 50100 50000 954
628 20250311 092000 4904280350 50100 50200 50300 50000 3825
629 20250311 091900 4712498950 50200 49800 50300 49800 6839
630 20250311 091800 4370630300 49800 49700 49800 49700 1853
631 20250311 091700 4278465775 49700 49600 49700 49550 2026
632 20250311 091600 4177871125 49600 49550 49650 49550 2837
633 20250311 091500 4037159500 49600 49650 49700 49600 2024
634 20250311 091400 3936734025 49650 49650 49700 49600 787
635 20250311 091300 3897658950 49650 49550 49700 49550 4425
636 20250311 091200 3678096825 49550 49500 49550 49500 1367
637 20250311 091100 3610418425 49450 49500 49600 49400 4776
638 20250311 091000 3373972375 49500 49400 49550 49400 1469
639 20250311 090900 3301296950 49425 49350 49475 49350 1644
640 20250311 090800 3220080125 49400 49450 49500 49350 4655
641 20250311 090700 2989882225 49450 49450 49600 49350 2677
642 20250311 090600 2857570300 49450 49700 49700 49425 4941
643 20250311 090500 2612779100 49650 49600 49700 49500 3937
644 20250311 090400 2417544725 49600 49550 49600 49500 1709
645 20250311 090300 2332863825 49550 49450 49550 49400 3222
646 20250311 090200 2173420225 49500 49450 49650 49450 2585
647 20250311 090100 2045426625 49400 49400 49650 49300 8667
648 20250311 090000 1616541600 49350 48950 49600 48800 32935

1
064400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,96885948,0,4960560537600,0.00
20250306,0,96885948,0,4941183348000,0.00
20250305,0,96885948,0,4592393935200,0.00
20250304,0,96885948,0,4510040879400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 96885948 0 4960560537600 0.00
3 20250306 0 96885948 0 4941183348000 0.00
4 20250305 0 96885948 0 4592393935200 0.00
5 20250304 0 96885948 0 4510040879400 0.00