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

649
064960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194700,809897575,24350,24350,24350,24350,947
20250311,194600,809897575,24350,24350,24350,24350,0
20250311,194500,809897575,24350,24350,24350,24350,0
20250311,194400,809897575,24350,24350,24350,24350,0
20250311,194300,809897575,24350,24350,24350,24350,0
20250311,194200,809897575,24350,24350,24350,24350,0
20250311,194100,809897575,24350,24350,24350,24350,0
20250311,194000,809897575,24350,24350,24350,24350,0
20250311,193900,809897575,24350,24350,24350,24350,0
20250311,193800,809897575,24350,24350,24350,24350,0
20250311,193700,809897575,24350,24350,24350,24350,0
20250311,193600,809897575,24350,24350,24350,24350,0
20250311,193500,809897575,24350,24350,24350,24350,0
20250311,193400,809897575,24350,24350,24350,24350,0
20250311,193300,809897575,24350,24350,24350,24350,0
20250311,193200,809897575,24350,24350,24350,24350,0
20250311,193100,809897575,24350,24350,24350,24350,0
20250311,193000,809897575,24350,24350,24350,24350,0
20250311,192900,809897575,24350,24350,24350,24350,0
20250311,192800,809897575,24350,24350,24350,24350,0
20250311,192700,809897575,24350,24350,24350,24350,0
20250311,192600,809897575,24350,24350,24350,24350,0
20250311,192500,809897575,24350,24350,24350,24350,0
20250311,192400,809897575,24350,24350,24350,24350,0
20250311,192300,809897575,24350,24350,24350,24350,0
20250311,192200,809897575,24350,24350,24350,24350,0
20250311,192100,809897575,24350,24350,24350,24350,0
20250311,192000,809897575,24350,24350,24350,24350,0
20250311,191900,809897575,24350,24350,24350,24350,0
20250311,191800,809897575,24350,24350,24350,24350,0
20250311,191700,809897575,24350,24350,24350,24350,947
20250311,191600,809897575,24350,24350,24350,24350,0
20250311,191500,809897575,24350,24350,24350,24350,0
20250311,191400,809897575,24350,24350,24350,24350,0
20250311,191300,809897575,24350,24350,24350,24350,0
20250311,191200,809897575,24350,24350,24350,24350,0
20250311,191100,809897575,24350,24350,24350,24350,0
20250311,191000,809897575,24350,24350,24350,24350,0
20250311,190900,809897575,24350,24350,24350,24350,0
20250311,190800,809897575,24350,24350,24350,24350,0
20250311,190700,809897575,24350,24350,24350,24350,0
20250311,190600,809897575,24350,24350,24350,24350,0
20250311,190500,809897575,24350,24350,24350,24350,0
20250311,190400,809897575,24350,24350,24350,24350,0
20250311,190300,809897575,24350,24350,24350,24350,0
20250311,190200,809897575,24350,24350,24350,24350,0
20250311,190100,809897575,24350,24350,24350,24350,0
20250311,190000,809897575,24350,24350,24350,24350,0
20250311,185900,809897575,24350,24350,24350,24350,0
20250311,185800,809897575,24350,24350,24350,24350,0
20250311,185700,809897575,24350,24350,24350,24350,0
20250311,185600,809897575,24350,24350,24350,24350,0
20250311,185500,809897575,24350,24350,24350,24350,0
20250311,185400,809897575,24350,24350,24350,24350,0
20250311,185300,809897575,24350,24350,24350,24350,0
20250311,185200,809897575,24350,24350,24350,24350,0
20250311,185100,809897575,24350,24350,24350,24350,0
20250311,185000,809897575,24350,24350,24350,24350,0
20250311,184900,809897575,24350,24350,24350,24350,0
20250311,184800,809897575,24350,24350,24350,24350,0
20250311,184700,809897575,24350,24350,24350,24350,947
20250311,184600,809897575,24350,24350,24350,24350,0
20250311,184500,809897575,24350,24350,24350,24350,0
20250311,184400,809897575,24350,24350,24350,24350,0
20250311,184300,809897575,24350,24350,24350,24350,0
20250311,184200,809897575,24350,24350,24350,24350,0
20250311,184100,809897575,24350,24350,24350,24350,0
20250311,184000,809897575,24350,24350,24350,24350,0
20250311,183900,809897575,24350,24350,24350,24350,0
20250311,183800,809897575,24350,24350,24350,24350,0
20250311,183700,809897575,24350,24350,24350,24350,0
20250311,183600,809897575,24350,24350,24350,24350,0
20250311,183500,809897575,24350,24350,24350,24350,0
20250311,183400,809897575,24350,24350,24350,24350,0
20250311,183300,809897575,24350,24350,24350,24350,0
20250311,183200,809897575,24350,24350,24350,24350,0
20250311,183100,809897575,24350,24350,24350,24350,0
20250311,183000,809897575,24350,24350,24350,24350,0
20250311,182900,809897575,24350,24350,24350,24350,0
20250311,182800,809897575,24350,24350,24350,24350,0
20250311,182700,809897575,24350,24350,24350,24350,0
20250311,182600,809897575,24350,24350,24350,24350,0
20250311,182500,809897575,24350,24350,24350,24350,0
20250311,182400,809897575,24350,24350,24350,24350,0
20250311,182300,809897575,24350,24350,24350,24350,0
20250311,182200,809897575,24350,24350,24350,24350,0
20250311,182100,809897575,24350,24350,24350,24350,0
20250311,182000,809897575,24350,24350,24350,24350,0
20250311,181900,809897575,24350,24350,24350,24350,0
20250311,181800,809897575,24350,24350,24350,24350,0
20250311,181700,809897575,24350,24350,24350,24350,947
20250311,181600,809897575,24350,24350,24350,24350,0
20250311,181500,809897575,24350,24350,24350,24350,0
20250311,181400,809897575,24350,24350,24350,24350,0
20250311,181300,809897575,24350,24350,24350,24350,0
20250311,181200,809897575,24350,24350,24350,24350,0
20250311,181100,809897575,24350,24350,24350,24350,0
20250311,181000,809897575,24350,24350,24350,24350,0
20250311,180900,809897575,24350,24350,24350,24350,0
20250311,180800,809897575,24350,24350,24350,24350,0
20250311,180700,809897575,24350,24350,24350,24350,0
20250311,180600,809897575,24350,24350,24350,24350,0
20250311,180500,809897575,24350,24350,24350,24350,0
20250311,180400,809897575,24350,24350,24350,24350,0
20250311,180300,809897575,24350,24350,24350,24350,0
20250311,180200,809897575,24350,24350,24350,24350,0
20250311,180100,809897575,24350,24350,24350,24350,0
20250311,180000,809897575,24350,24350,24350,24350,0
20250311,175900,809897575,24350,24350,24350,24350,0
20250311,175800,809897575,24350,24350,24350,24350,0
20250311,175700,809897575,24350,24350,24350,24350,0
20250311,175600,809897575,24350,24350,24350,24350,0
20250311,175500,809897575,24350,24350,24350,24350,0
20250311,175400,809897575,24350,24350,24350,24350,0
20250311,175300,809897575,24350,24350,24350,24350,0
20250311,175200,809897575,24350,24350,24350,24350,0
20250311,175100,809897575,24350,24350,24350,24350,0
20250311,175000,809897575,24350,24350,24350,24350,0
20250311,174900,809897575,24350,24350,24350,24350,0
20250311,174800,809897575,24350,24350,24350,24350,0
20250311,174700,809897575,24350,24350,24350,24350,947
20250311,174600,809897575,24350,24350,24350,24350,0
20250311,174500,809897575,24350,24350,24350,24350,0
20250311,174400,809897575,24350,24350,24350,24350,0
20250311,174300,809897575,24350,24350,24350,24350,0
20250311,174200,809897575,24350,24350,24350,24350,0
20250311,174100,809897575,24350,24350,24350,24350,0
20250311,174000,809897575,24350,24350,24350,24350,0
20250311,173900,809897575,24350,24350,24350,24350,0
20250311,173800,809897575,24350,24350,24350,24350,0
20250311,173700,809897575,24350,24350,24350,24350,0
20250311,173600,809897575,24350,24350,24350,24350,0
20250311,173500,809897575,24350,24350,24350,24350,0
20250311,173400,809897575,24350,24350,24350,24350,0
20250311,173300,809897575,24350,24350,24350,24350,0
20250311,173200,809897575,24350,24350,24350,24350,0
20250311,173100,809897575,24350,24350,24350,24350,0
20250311,173000,809897575,24350,24350,24350,24350,0
20250311,172900,809897575,24350,24350,24350,24350,0
20250311,172800,809897575,24350,24350,24350,24350,0
20250311,172700,809897575,24350,24350,24350,24350,0
20250311,172600,809897575,24350,24350,24350,24350,0
20250311,172500,809897575,24350,24350,24350,24350,0
20250311,172400,809897575,24350,24350,24350,24350,0
20250311,172300,809897575,24350,24350,24350,24350,0
20250311,172200,809897575,24350,24350,24350,24350,0
20250311,172100,809897575,24350,24350,24350,24350,0
20250311,172000,809897575,24350,24350,24350,24350,0
20250311,171900,809897575,24350,24350,24350,24350,0
20250311,171800,809897575,24350,24350,24350,24350,0
20250311,171700,809897575,24350,24350,24350,24350,947
20250311,171600,809897575,24350,24350,24350,24350,0
20250311,171500,809897575,24350,24350,24350,24350,0
20250311,171400,809897575,24350,24350,24350,24350,0
20250311,171300,809897575,24350,24350,24350,24350,0
20250311,171200,809897575,24350,24350,24350,24350,0
20250311,171100,809897575,24350,24350,24350,24350,0
20250311,171000,809897575,24350,24350,24350,24350,0
20250311,170900,809897575,24350,24350,24350,24350,0
20250311,170800,809897575,24350,24350,24350,24350,0
20250311,170700,809897575,24350,24350,24350,24350,0
20250311,170600,809897575,24350,24350,24350,24350,0
20250311,170500,809897575,24350,24350,24350,24350,0
20250311,170400,809897575,24350,24350,24350,24350,0
20250311,170300,809897575,24350,24350,24350,24350,0
20250311,170200,809897575,24350,24350,24350,24350,0
20250311,170100,809897575,24350,24350,24350,24350,0
20250311,170000,809897575,24350,24350,24350,24350,0
20250311,165900,809897575,24350,24350,24350,24350,0
20250311,165800,809897575,24350,24350,24350,24350,0
20250311,165700,809897575,24350,24350,24350,24350,0
20250311,165600,809897575,24350,24350,24350,24350,0
20250311,165500,809897575,24350,24350,24350,24350,0
20250311,165400,809897575,24350,24350,24350,24350,0
20250311,165300,809897575,24350,24350,24350,24350,0
20250311,165200,809897575,24350,24350,24350,24350,0
20250311,165100,809897575,24350,24350,24350,24350,0
20250311,165000,809897575,24350,24350,24350,24350,0
20250311,164900,809897575,24350,24350,24350,24350,0
20250311,164800,809897575,24350,24350,24350,24350,0
20250311,164700,809897575,24350,24350,24350,24350,947
20250311,164600,809897575,24350,24350,24350,24350,0
20250311,164500,809897575,24350,24350,24350,24350,0
20250311,164400,809897575,24350,24350,24350,24350,0
20250311,164300,809897575,24350,24350,24350,24350,0
20250311,164200,809897575,24350,24350,24350,24350,0
20250311,164100,809897575,24350,24350,24350,24350,0
20250311,164000,809897575,24350,24350,24350,24350,0
20250311,163900,809897575,24350,24350,24350,24350,0
20250311,163800,809897575,24350,24350,24350,24350,0
20250311,163700,809897575,24350,24350,24350,24350,0
20250311,163600,809897575,24350,24350,24350,24350,0
20250311,163500,809897575,24350,24350,24350,24350,0
20250311,163400,809897575,24350,24350,24350,24350,0
20250311,163300,809897575,24350,24350,24350,24350,0
20250311,163200,809897575,24350,24350,24350,24350,0
20250311,163100,809897575,24350,24350,24350,24350,0
20250311,163000,809897575,24350,24350,24350,24350,0
20250311,162900,809897575,24350,24350,24350,24350,0
20250311,162800,809897575,24350,24350,24350,24350,0
20250311,162700,809897575,24350,24350,24350,24350,0
20250311,162600,809897575,24350,24350,24350,24350,0
20250311,162500,809897575,24350,24350,24350,24350,0
20250311,162400,809897575,24350,24350,24350,24350,0
20250311,162300,809897575,24350,24350,24350,24350,0
20250311,162200,809897575,24350,24350,24350,24350,0
20250311,162100,809897575,24350,24350,24350,24350,0
20250311,162000,809897575,24350,24350,24350,24350,0
20250311,161900,809897575,24350,24350,24350,24350,0
20250311,161800,809897575,24350,24350,24350,24350,0
20250311,161700,809897575,24350,24350,24350,24350,947
20250311,161600,809897575,24350,24350,24350,24350,0
20250311,161500,809897575,24350,24350,24350,24350,0
20250311,161400,809897575,24350,24350,24350,24350,0
20250311,161300,809897575,24350,24350,24350,24350,0
20250311,161200,809897575,24350,24350,24350,24350,0
20250311,161100,809897575,24350,24350,24350,24350,0
20250311,161000,809897575,24350,24350,24350,24350,0
20250311,160900,809897575,24350,24350,24350,24350,0
20250311,160800,809897575,24350,24350,24350,24350,0
20250311,160700,809897575,24350,24350,24350,24350,0
20250311,160600,809897575,24350,24350,24350,24350,0
20250311,160500,809897575,24350,24350,24350,24350,0
20250311,160400,809897575,24350,24350,24350,24350,0
20250311,160300,809897575,24350,24350,24350,24350,0
20250311,160200,809897575,24350,24350,24350,24350,0
20250311,160100,809897575,24350,24350,24350,24350,0
20250311,160000,809897575,24350,24350,24350,24350,0
20250311,155900,809897575,24350,24350,24350,24350,0
20250311,155800,809897575,24350,24350,24350,24350,0
20250311,155700,809897575,24350,24350,24350,24350,0
20250311,155600,809897575,24350,24350,24350,24350,0
20250311,155500,809897575,24350,24350,24350,24350,0
20250311,155400,809897575,24350,24350,24350,24350,0
20250311,155300,809897575,24350,24350,24350,24350,0
20250311,155200,809897575,24350,24350,24350,24350,0
20250311,155100,809897575,24350,24350,24350,24350,0
20250311,155000,809897575,24350,24350,24350,24350,0
20250311,154900,809897575,24350,24350,24350,24350,0
20250311,154800,809897575,24350,24350,24350,24350,0
20250311,154700,809897575,24350,24350,24350,24350,947
20250311,154600,809897575,24350,24350,24350,24350,0
20250311,154500,809897575,24350,24350,24350,24350,0
20250311,154400,809897575,24350,24350,24350,24350,0
20250311,154300,809897575,24350,24350,24350,24350,0
20250311,154200,809897575,24350,24350,24350,24350,0
20250311,154100,809897575,24350,24350,24350,24350,0
20250311,154000,809897575,24350,24350,24350,24350,0
20250311,153900,809897575,24350,24350,24350,24350,0
20250311,153800,809897575,24350,24350,24350,24350,0
20250311,153700,809897575,24350,24350,24350,24350,0
20250311,153600,809897575,24350,24350,24350,24350,0
20250311,153500,809897575,24350,24350,24350,24350,0
20250311,153400,809897575,24350,24350,24350,24350,0
20250311,153300,809897575,24350,24350,24350,24350,0
20250311,153200,809897575,24350,24350,24350,24350,0
20250311,153100,809897575,24350,24350,24350,24350,0
20250311,153000,809897575,24350,24350,24350,24350,947
20250311,152900,786838125,24450,24450,24450,24450,0
20250311,152800,786838125,24450,24450,24450,24450,0
20250311,152700,786838125,24450,24450,24450,24450,0
20250311,152600,786838125,24450,24450,24450,24450,0
20250311,152500,786838125,24450,24450,24450,24450,0
20250311,152400,786838125,24450,24450,24450,24450,0
20250311,152300,786838125,24450,24450,24450,24450,0
20250311,152200,786838125,24450,24450,24450,24450,0
20250311,152100,786838125,24450,24450,24450,24450,0
20250311,152000,786838125,24450,24450,24450,24450,0
20250311,151900,786838125,24450,24450,24450,24400,127
20250311,151800,783733225,24400,24400,24400,24400,53
20250311,151700,782440025,24450,24400,24450,24400,97
20250311,151600,780073125,24450,24550,24550,24450,998
20250311,151500,755658825,24550,24500,24550,24500,36
20250311,151400,754775225,24550,24500,24550,24500,153
20250311,151300,751021075,24550,24500,24550,24500,190
20250311,151200,746364475,24500,24450,24500,24350,102
20250311,151100,743869375,24500,24400,24500,24350,20
20250311,151000,743380025,24500,24350,24500,24350,171
20250311,150900,739198725,24450,24400,24450,24350,899
20250311,150800,717261575,24450,24400,24450,24400,56
20250311,150700,715892475,24400,24500,24500,24400,804
20250311,150600,696233475,24550,24500,24550,24500,79
20250311,150500,694297925,24550,24500,24550,24500,55
20250311,150400,692950325,24550,24550,24550,24500,111
20250311,150300,690226175,24500,24500,24550,24500,15
20250311,150200,689858625,24550,24550,24550,24500,18
20250311,150100,689416775,24550,24500,24550,24500,3
20250311,150000,689343175,24550,24550,24550,24550,2
20250311,145900,689294075,24500,24500,24550,24500,465
20250311,145800,677879875,24550,24500,24550,24500,4
20250311,145700,677781825,24500,24500,24550,24500,144
20250311,145600,674252925,24550,24550,24550,24550,1
20250311,145500,674228375,24500,24500,24500,24500,35
20250311,145400,673370875,24550,24450,24550,24450,348
20250311,145300,664844225,24450,24450,24500,24450,61
20250311,145200,663352325,24450,24450,24500,24450,44
20250311,145100,662276125,24450,24450,24450,24450,14
20250311,145000,661933825,24500,24500,24500,24500,1
20250311,144900,661909325,24450,24450,24450,24450,0
20250311,144800,661909325,24450,24450,24450,24450,0
20250311,144700,661909325,24450,24500,24500,24450,199
20250311,144600,657035325,24500,24550,24550,24500,5
20250311,144500,656912775,24500,24500,24550,24500,158
20250311,144400,653041025,24500,24500,24500,24500,0
20250311,144300,653041025,24500,24500,24550,24500,177
20250311,144200,648704225,24500,24500,24550,24500,40
20250311,144100,647723975,24500,24500,24500,24500,41
20250311,144000,646719475,24500,24500,24550,24500,41
20250311,143900,645714675,24500,24500,24550,24500,32
20250311,143800,644930375,24500,24500,24500,24500,0
20250311,143700,644930375,24500,24500,24500,24500,6
20250311,143600,644783375,24500,24500,24500,24500,0
20250311,143500,644783375,24500,24500,24500,24500,0
20250311,143400,644783375,24500,24500,24500,24500,3
20250311,143300,644709875,24500,24500,24500,24500,0
20250311,143200,644709875,24500,24500,24550,24500,442
20250311,143100,633878225,24500,24500,24500,24500,24
20250311,143000,633290225,24500,24500,24500,24500,16
20250311,142900,632898225,24500,24500,24550,24500,33
20250311,142800,632089675,24500,24500,24550,24500,36
20250311,142700,631207625,24500,24500,24500,24500,65
20250311,142600,629615125,24550,24500,24550,24500,730
20250311,142500,611728625,24500,24550,24550,24500,25
20250311,142400,611115875,24550,24550,24550,24500,58
20250311,142300,609692475,24500,24500,24550,24500,54
20250311,142200,608368925,24550,24500,24550,24500,22
20250311,142100,607829875,24500,24500,24550,24500,44
20250311,142000,606751325,24500,24500,24550,24500,31
20250311,141900,605991775,24500,24500,24500,24500,30
20250311,141800,605256775,24500,24500,24550,24500,33
20250311,141700,604448225,24500,24500,24500,24500,33
20250311,141600,603639725,24500,24500,24550,24500,55
20250311,141500,602292175,24550,24500,24550,24500,26
20250311,141400,601654925,24500,24500,24550,24500,33
20250311,141300,600846375,24500,24500,24500,24500,32
20250311,141200,600062375,24500,24550,24550,24500,14
20250311,141100,599719225,24500,24500,24500,24500,10
20250311,141000,599474225,24550,24550,24550,24550,1
20250311,140900,599449675,24550,24550,24550,24550,0
20250311,140800,599449675,24550,24550,24550,24500,54
20250311,140700,598126475,24550,24550,24550,24550,0
20250311,140600,598126475,24550,24500,24550,24500,88
20250311,140500,595969825,24550,24600,24600,24550,464
20250311,140400,584578575,24600,24550,24600,24550,13
20250311,140300,584259225,24600,24600,24600,24600,22
20250311,140200,583718025,24600,24600,24600,24600,0
20250311,140100,583718025,24600,24550,24600,24550,115
20250311,140000,580893875,24600,24550,24600,24550,5
20250311,135900,580771075,24600,24600,24600,24550,878
20250311,135800,559174175,24550,24550,24600,24550,115
20250311,135700,556350225,24600,24550,24600,24550,37
20250311,135600,555441425,24550,24550,24600,24550,56
20250311,135500,554066125,24550,24600,24600,24550,20
20250311,135400,553575075,24550,24550,24600,24550,194
20250311,135300,548811575,24550,24550,24600,24550,81
20250311,135200,546822975,24550,24550,24550,24550,19
20250311,135100,546356525,24550,24600,24600,24550,11
20250311,135000,546086425,24550,24600,24600,24550,30
20250311,134900,545349425,24550,24600,24600,24550,29
20250311,134800,544637425,24550,24600,24600,24550,10
20250311,134700,544391875,24600,24600,24600,24600,1
20250311,134600,544367275,24600,24550,24600,24550,66
20250311,134500,542744625,24550,24550,24600,24550,27
20250311,134400,542081325,24600,24550,24600,24550,15
20250311,134300,541712775,24600,24600,24600,24550,34
20250311,134200,540876475,24550,24575,24575,24550,9
20250311,134100,540655500,24600,24550,24600,24550,30
20250311,134000,539918000,24550,24550,24550,24550,0
20250311,133900,539918000,24550,24550,24550,24550,0
20250311,133800,539918000,24550,24550,24550,24550,10
20250311,133700,539672500,24600,24600,24600,24600,0
20250311,133600,539672500,24600,24600,24600,24600,0
20250311,133500,539672500,24600,24600,24600,24600,0
20250311,133400,539672500,24600,24600,24600,24600,0
20250311,133300,539672500,24600,24600,24600,24600,0
20250311,133200,539672500,24600,24600,24600,24600,6
20250311,133100,539524900,24600,24600,24600,24600,0
20250311,133000,539524900,24600,24600,24600,24600,0
20250311,132900,539524900,24600,24600,24600,24600,10
20250311,132800,539278900,24600,24600,24600,24600,20
20250311,132700,538786900,24600,24600,24600,24600,46
20250311,132600,537655300,24550,24550,24550,24550,212
20250311,132500,532450700,24500,24500,24500,24500,0
20250311,132400,532450700,24500,24500,24500,24500,0
20250311,132300,532450700,24500,24500,24500,24500,10
20250311,132200,532205700,24500,24500,24500,24500,6
20250311,132100,532058700,24550,24550,24550,24550,0
20250311,132000,532058700,24550,24550,24550,24550,0
20250311,131900,532058700,24550,24550,24550,24550,10
20250311,131800,531813200,24550,24550,24550,24550,0
20250311,131700,531813200,24550,24500,24550,24500,119
20250311,131600,528894650,24500,24500,24500,24500,0
20250311,131500,528894650,24500,24500,24500,24500,0
20250311,131400,528894650,24500,24450,24500,24450,304
20250311,131300,521446700,24500,24450,24500,24450,39
20250311,131200,520492500,24450,24450,24450,24450,14
20250311,131100,520150200,24450,24450,24450,24450,18
20250311,131000,519710100,24450,24500,24500,24450,131
20250311,130900,516505800,24500,24500,24500,24500,0
20250311,130800,516505800,24500,24500,24500,24500,136
20250311,130700,513173800,24500,24450,24500,24450,35
20250311,130600,512317400,24450,24500,24500,24450,630
20250311,130500,496884800,24550,24500,24550,24500,148
20250311,130400,493257600,24500,24500,24500,24500,14
20250311,130300,492914600,24550,24500,24550,24500,37
20250311,130200,492007450,24500,24500,24500,24500,13
20250311,130100,491688950,24550,24550,24550,24550,2
20250311,130000,491639850,24500,24500,24500,24500,3
20250311,125900,491566350,24550,24550,24550,24550,40
20250311,125800,490584350,24550,24500,24550,24500,13
20250311,125700,490265800,24500,24500,24500,24500,22
20250311,125600,489726800,24500,24500,24500,24500,0
20250311,125500,489726800,24500,24550,24550,24500,2
20250311,125400,489677750,24550,24550,24550,24550,0
20250311,125300,489677750,24550,24550,24550,24550,0
20250311,125200,489677750,24550,24550,24550,24550,0
20250311,125100,489677750,24550,24550,24550,24550,12
20250311,125000,489383150,24500,24500,24500,24500,0
20250311,124900,489383150,24500,24500,24500,24500,2
20250311,124800,489334150,24550,24500,24550,24500,138
20250311,124700,485946800,24500,24500,24500,24500,0
20250311,124600,485946800,24500,24500,24500,24500,0
20250311,124500,485946800,24500,24500,24500,24500,1
20250311,124400,485922300,24550,24550,24550,24550,0
20250311,124300,485922300,24550,24550,24550,24550,0
20250311,124200,485922300,24550,24550,24550,24550,12
20250311,124100,485627700,24500,24500,24500,24500,10
20250311,124000,485382700,24550,24550,24550,24550,119
20250311,123900,482461250,24600,24600,24600,24600,2
20250311,123800,482412050,24600,24600,24600,24600,14
20250311,123700,482067650,24600,24600,24600,24600,0
20250311,123600,482067650,24600,24600,24600,24600,0
20250311,123500,482067650,24600,24550,24600,24550,143
20250311,123400,478555500,24550,24550,24550,24550,0
20250311,123300,478555500,24550,24550,24550,24550,83
20250311,123200,476517850,24500,24500,24500,24500,10
20250311,123100,476272850,24500,24525,24525,24500,27
20250311,123000,475611125,24550,24550,24550,24550,40
20250311,122900,474629125,24550,24550,24550,24550,0
20250311,122800,474629125,24550,24550,24550,24550,0
20250311,122700,474629125,24550,24550,24550,24550,0
20250311,122600,474629125,24550,24550,24550,24550,10
20250311,122500,474383625,24600,24600,24600,24600,0
20250311,122400,474383625,24600,24600,24600,24600,0
20250311,122300,474383625,24600,24500,24600,24500,646
20250311,122200,458550625,24500,24550,24600,24500,63
20250311,122100,457004425,24550,24500,24550,24500,96
20250311,122000,454649925,24550,24550,24550,24550,8
20250311,121900,454453525,24550,24550,24550,24550,40
20250311,121800,453471525,24550,24550,24550,24550,0
20250311,121700,453471525,24550,24550,24550,24550,1
20250311,121600,453446975,24550,24600,24600,24550,24
20250311,121500,452856975,24600,24550,24600,24550,45
20250311,121400,451751525,24550,24550,24550,24550,11
20250311,121300,451481475,24550,24550,24550,24550,93
20250311,121200,449198325,24550,24550,24550,24550,20
20250311,121100,448707325,24550,24550,24550,24550,0
20250311,121000,448707325,24550,24500,24550,24500,136
20250311,120900,445374125,24500,24500,24500,24500,0
20250311,120800,445374125,24500,24500,24550,24500,85
20250311,120700,443290125,24550,24550,24550,24550,0
20250311,120600,443290125,24550,24550,24550,24550,0
20250311,120500,443290125,24550,24500,24550,24500,130
20250311,120400,440104125,24500,24500,24500,24500,18
20250311,120300,439663125,24450,24450,24450,24450,12
20250311,120200,439369725,24500,24500,24500,24500,7
20250311,120100,439198225,24450,24500,24500,24450,9
20250311,120000,438977875,24450,24450,24450,24450,3
20250311,115900,438904525,24500,24500,24500,24500,0
20250311,115800,438904525,24500,24450,24500,24450,17
20250311,115700,438488425,24500,24500,24500,24500,0
20250311,115600,438488425,24500,24500,24500,24500,1
20250311,115500,438463925,24450,24450,24450,24450,7
20250311,115400,438292775,24500,24500,24500,24500,26
20250311,115300,437655775,24550,24500,24550,24500,32
20250311,115200,436871125,24500,24450,24500,24450,211
20250311,115100,431708225,24500,24500,24500,24500,0
20250311,115000,431708225,24500,24500,24500,24500,0
20250311,114900,431708225,24500,24500,24500,24500,1
20250311,114800,431683725,24450,24450,24450,24450,32
20250311,114700,430901325,24450,24400,24450,24400,98
20250311,114600,428509225,24500,24500,24500,24500,0
20250311,114500,428509225,24500,24500,24500,24500,0
20250311,114400,428509225,24500,24500,24500,24500,0
20250311,114300,428509225,24500,24500,24500,24500,20
20250311,114200,428019225,24500,24500,24500,24500,0
20250311,114100,428019225,24500,24450,24500,24450,308
20250311,114000,420477575,24450,24400,24450,24400,213
20250311,113900,415270375,24450,24450,24450,24450,0
20250311,113800,415270375,24450,24350,24450,24300,266
20250311,113700,408789475,24400,24400,24400,24400,181
20250311,113600,404373075,24450,24450,24450,24450,0
20250311,113500,404373075,24450,24450,24450,24450,11
20250311,113400,404104125,24450,24400,24450,24400,64
20250311,113300,402542375,24500,24500,24500,24500,0
20250311,113200,402542375,24500,24500,24500,24500,20
20250311,113100,402052375,24500,24500,24500,24500,1
20250311,113000,402027875,24450,24450,24450,24400,23
20250311,112900,401466075,24500,24450,24500,24450,531
20250311,112800,388482375,24500,24500,24500,24500,10
20250311,112700,388237375,24500,24500,24500,24450,48
20250311,112600,387061875,24500,24500,24500,24500,1
20250311,112500,387037375,24500,24500,24500,24500,1
20250311,112400,387012875,24500,24450,24500,24450,21
20250311,112300,386498875,24450,24450,24450,24450,0
20250311,112200,386498875,24450,24450,24450,24450,0
20250311,112100,386498875,24450,24450,24450,24450,2
20250311,112000,386449975,24500,24500,24500,24500,4
20250311,111900,386351975,24500,24500,24500,24500,4
20250311,111800,386253975,24500,24500,24500,24500,0
20250311,111700,386253975,24500,24500,24500,24500,7
20250311,111600,386082475,24450,24450,24500,24450,153
20250311,111500,382341025,24400,24400,24400,24400,47
20250311,111400,381194225,24400,24400,24400,24400,0
20250311,111300,381194225,24400,24400,24400,24400,0
20250311,111200,381194225,24400,24400,24400,24400,0
20250311,111100,381194225,24400,24400,24400,24400,9
20250311,111000,380974625,24450,24400,24450,24400,109
20250311,110900,378314225,24450,24400,24450,24400,128
20250311,110800,375189975,24350,24350,24350,24350,0
20250311,110700,375189975,24350,24350,24350,24350,10
20250311,110600,374946475,24350,24350,24350,24350,1
20250311,110500,374922125,24400,24400,24400,24400,0
20250311,110400,374922125,24400,24400,24400,24400,2
20250311,110300,374873325,24400,24400,24400,24400,1
20250311,110200,374848925,24400,24400,24400,24400,26
20250311,110100,374214525,24300,24400,24400,24300,111
20250311,110000,371507125,24400,24375,24400,24350,239
20250311,105900,365686350,24375,24400,24400,24375,3
20250311,105800,365613200,24450,24450,24450,24450,0
20250311,105700,365613200,24450,24450,24450,24450,25
20250311,105600,365001950,24450,24450,24450,24450,1
20250311,105500,364977500,24400,24400,24400,24350,80
20250311,105400,363027700,24400,24450,24450,24400,196
20250311,105300,358242800,24450,24450,24450,24450,27
20250311,105200,357582650,24400,24400,24400,24400,0
20250311,105100,357582650,24400,24400,24400,24400,0
20250311,105000,357582650,24400,24400,24400,24400,14
20250311,104900,357241050,24400,24450,24450,24400,92
20250311,104800,354994600,24450,24450,24450,24450,0
20250311,104700,354994600,24450,24450,24450,24450,50
20250311,104600,353772100,24450,24450,24450,24450,2
20250311,104500,353723200,24450,24450,24450,24450,10
20250311,104400,353478700,24350,24350,24350,24350,1
20250311,104300,353454350,24350,24400,24400,24350,37
20250311,104200,352551650,24450,24450,24450,24450,42
20250311,104100,351524750,24450,24400,24450,24400,22
20250311,104000,350987550,24400,24400,24400,24400,24
20250311,103900,350401950,24350,24350,24350,24350,0
20250311,103800,350401950,24350,24400,24450,24350,502
20250311,103700,338159300,24350,24400,24400,24350,310
20250311,103600,330610700,24350,24400,24400,24350,14
20250311,103500,330269250,24400,24400,24400,24400,0
20250311,103400,330269250,24400,24475,24475,24350,436
20250311,103300,319633625,24450,24450,24450,24450,0
20250311,103200,319633625,24450,24450,24450,24450,25
20250311,103100,319022375,24450,24450,24450,24450,50
20250311,103000,317799875,24450,24400,24450,24350,432
20250311,102900,307259525,24400,24400,24400,24400,3
20250311,102800,307186325,24350,24350,24350,24350,39
20250311,102700,306236675,24350,24400,24400,24350,14
20250311,102600,305895725,24350,24350,24350,24350,51
20250311,102500,304653875,24350,24350,24350,24350,78
20250311,102400,302754575,24350,24350,24350,24350,1
20250311,102300,302730225,24350,24300,24350,24300,85
20250311,102200,300661225,24350,24350,24350,24350,1
20250311,102100,300636875,24300,24300,24300,24300,500
20250311,102000,288486875,24350,24350,24350,24350,0
20250311,101900,288486875,24350,24350,24350,24350,353
20250311,101800,279891325,24400,24400,24400,24400,0
20250311,101700,279891325,24400,24350,24400,24350,801
20250311,101600,260386925,24350,24350,24350,24350,60
20250311,101500,258925925,24350,24350,24350,24350,67
20250311,101400,257294475,24350,24300,24350,24250,558
20250311,101300,243759325,24300,24300,24350,24300,360
20250311,101200,235010125,24300,24300,24300,24300,1
20250311,101100,234985825,24300,24300,24300,24300,0
20250311,101000,234985825,24300,24300,24300,24250,140
20250311,100900,231589625,24300,24300,24300,24300,89
20250311,100800,229426925,24350,24350,24350,24350,0
20250311,100700,229426925,24350,24350,24350,24350,3
20250311,100600,229353875,24350,24300,24350,24300,466
20250311,100500,218030025,24300,24350,24350,24300,75
20250311,100400,216205375,24350,24400,24400,24350,1727
20250311,100300,174149375,24400,24450,24450,24400,304
20250311,100200,166731725,24400,24450,24450,24400,63
20250311,100100,165194475,24450,24450,24450,24450,10
20250311,100000,164949975,24400,24450,24500,24400,148
20250311,095900,161331325,24500,24500,24500,24500,4
20250311,095800,161233325,24450,24400,24500,24400,46
20250311,095700,160108025,24450,24450,24450,24450,0
20250311,095600,160108025,24450,24450,24450,24450,202
20250311,095500,155169125,24450,24450,24450,24450,7
20250311,095400,154997975,24450,24500,24550,24450,790
20250311,095300,135661425,24500,24500,24500,24500,25
20250311,095200,135048925,24550,24550,24550,24550,123
20250311,095100,132029275,24550,24500,24550,24500,11
20250311,095000,131759725,24600,24600,24600,24500,724
20250311,094900,113987975,24650,24600,24650,24600,25
20250311,094800,113372925,24600,24650,24650,24600,11
20250311,094700,113102025,24650,24600,24650,24600,12
20250311,094600,112806775,24600,24625,24625,24600,10
20250311,094500,112560650,24650,24650,24650,24650,7
20250311,094400,112388100,24650,24650,24650,24650,30
20250311,094300,111648600,24650,24600,24650,24600,11
20250311,094200,111377950,24650,24650,24650,24650,57
20250311,094100,109972900,24700,24650,24700,24650,7
20250311,094000,109800150,24650,24700,24700,24650,11
20250311,093900,109528950,24700,24650,24700,24650,10
20250311,093800,109282100,24650,24650,24650,24650,2
20250311,093700,109232800,24700,24700,24700,24650,10
20250311,093600,108985950,24650,24700,24700,24650,12
20250311,093500,108690050,24700,24700,24700,24650,25
20250311,093400,108072750,24700,24650,24700,24650,12
20250311,093300,107776800,24650,24700,24700,24650,4
20250311,093200,107678150,24650,24650,24650,24650,20
20250311,093100,107185150,24650,24700,24700,24650,8
20250311,093000,106987700,24650,24650,24650,24650,16
20250311,092900,106593300,24650,24650,24650,24650,121
20250311,092800,103610650,24650,24650,24650,24650,21
20250311,092700,103093000,24700,24650,24700,24650,10
20250311,092600,102846050,24650,24650,24650,24650,12
20250311,092500,102550250,24600,24600,24600,24600,25
20250311,092400,101935250,24650,24700,24700,24650,121
20250311,092300,98951600,24700,24700,24700,24700,30
20250311,092200,98210600,24650,24700,24700,24650,202
20250311,092100,93226950,24700,24700,24700,24700,13
20250311,092000,92905850,24750,24750,24750,24750,0
20250311,091900,92905850,24750,24750,24750,24700,5
20250311,091800,92782250,24750,24700,24750,24700,29
20250311,091700,92065750,24700,24700,24700,24700,1
20250311,091600,92041050,24700,24650,24700,24650,19
20250311,091500,91572450,24550,24700,24700,24550,112
20250311,091400,88822150,24700,24600,24700,24600,205
20250311,091300,83776550,24550,24700,24750,24550,483
20250311,091200,71910100,24750,24700,24750,24600,62
20250311,091100,70380700,24700,24600,24700,24500,338
20250311,091000,62088100,24600,24650,24700,24550,228
20250311,090900,56478600,24600,24650,24650,24600,59
20250311,090800,55025600,24600,24550,24600,24550,39
20250311,090700,54066750,24650,24650,24650,24600,135
20250311,090600,50740150,24700,24750,24750,24650,208
20250311,090500,45603650,24700,24700,24700,24700,8
20250311,090400,45406050,24700,24700,24700,24700,66
20250311,090300,43775850,24800,24800,24800,24700,322
20250311,090200,35792900,24850,24850,24850,24850,59
20250311,090100,34326750,24800,24850,25000,24800,175
20250311,090000,29978550,24850,24650,25000,24650,1211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194700 809897575 24350 24350 24350 24350 947
3 20250311 194600 809897575 24350 24350 24350 24350 0
4 20250311 194500 809897575 24350 24350 24350 24350 0
5 20250311 194400 809897575 24350 24350 24350 24350 0
6 20250311 194300 809897575 24350 24350 24350 24350 0
7 20250311 194200 809897575 24350 24350 24350 24350 0
8 20250311 194100 809897575 24350 24350 24350 24350 0
9 20250311 194000 809897575 24350 24350 24350 24350 0
10 20250311 193900 809897575 24350 24350 24350 24350 0
11 20250311 193800 809897575 24350 24350 24350 24350 0
12 20250311 193700 809897575 24350 24350 24350 24350 0
13 20250311 193600 809897575 24350 24350 24350 24350 0
14 20250311 193500 809897575 24350 24350 24350 24350 0
15 20250311 193400 809897575 24350 24350 24350 24350 0
16 20250311 193300 809897575 24350 24350 24350 24350 0
17 20250311 193200 809897575 24350 24350 24350 24350 0
18 20250311 193100 809897575 24350 24350 24350 24350 0
19 20250311 193000 809897575 24350 24350 24350 24350 0
20 20250311 192900 809897575 24350 24350 24350 24350 0
21 20250311 192800 809897575 24350 24350 24350 24350 0
22 20250311 192700 809897575 24350 24350 24350 24350 0
23 20250311 192600 809897575 24350 24350 24350 24350 0
24 20250311 192500 809897575 24350 24350 24350 24350 0
25 20250311 192400 809897575 24350 24350 24350 24350 0
26 20250311 192300 809897575 24350 24350 24350 24350 0
27 20250311 192200 809897575 24350 24350 24350 24350 0
28 20250311 192100 809897575 24350 24350 24350 24350 0
29 20250311 192000 809897575 24350 24350 24350 24350 0
30 20250311 191900 809897575 24350 24350 24350 24350 0
31 20250311 191800 809897575 24350 24350 24350 24350 0
32 20250311 191700 809897575 24350 24350 24350 24350 947
33 20250311 191600 809897575 24350 24350 24350 24350 0
34 20250311 191500 809897575 24350 24350 24350 24350 0
35 20250311 191400 809897575 24350 24350 24350 24350 0
36 20250311 191300 809897575 24350 24350 24350 24350 0
37 20250311 191200 809897575 24350 24350 24350 24350 0
38 20250311 191100 809897575 24350 24350 24350 24350 0
39 20250311 191000 809897575 24350 24350 24350 24350 0
40 20250311 190900 809897575 24350 24350 24350 24350 0
41 20250311 190800 809897575 24350 24350 24350 24350 0
42 20250311 190700 809897575 24350 24350 24350 24350 0
43 20250311 190600 809897575 24350 24350 24350 24350 0
44 20250311 190500 809897575 24350 24350 24350 24350 0
45 20250311 190400 809897575 24350 24350 24350 24350 0
46 20250311 190300 809897575 24350 24350 24350 24350 0
47 20250311 190200 809897575 24350 24350 24350 24350 0
48 20250311 190100 809897575 24350 24350 24350 24350 0
49 20250311 190000 809897575 24350 24350 24350 24350 0
50 20250311 185900 809897575 24350 24350 24350 24350 0
51 20250311 185800 809897575 24350 24350 24350 24350 0
52 20250311 185700 809897575 24350 24350 24350 24350 0
53 20250311 185600 809897575 24350 24350 24350 24350 0
54 20250311 185500 809897575 24350 24350 24350 24350 0
55 20250311 185400 809897575 24350 24350 24350 24350 0
56 20250311 185300 809897575 24350 24350 24350 24350 0
57 20250311 185200 809897575 24350 24350 24350 24350 0
58 20250311 185100 809897575 24350 24350 24350 24350 0
59 20250311 185000 809897575 24350 24350 24350 24350 0
60 20250311 184900 809897575 24350 24350 24350 24350 0
61 20250311 184800 809897575 24350 24350 24350 24350 0
62 20250311 184700 809897575 24350 24350 24350 24350 947
63 20250311 184600 809897575 24350 24350 24350 24350 0
64 20250311 184500 809897575 24350 24350 24350 24350 0
65 20250311 184400 809897575 24350 24350 24350 24350 0
66 20250311 184300 809897575 24350 24350 24350 24350 0
67 20250311 184200 809897575 24350 24350 24350 24350 0
68 20250311 184100 809897575 24350 24350 24350 24350 0
69 20250311 184000 809897575 24350 24350 24350 24350 0
70 20250311 183900 809897575 24350 24350 24350 24350 0
71 20250311 183800 809897575 24350 24350 24350 24350 0
72 20250311 183700 809897575 24350 24350 24350 24350 0
73 20250311 183600 809897575 24350 24350 24350 24350 0
74 20250311 183500 809897575 24350 24350 24350 24350 0
75 20250311 183400 809897575 24350 24350 24350 24350 0
76 20250311 183300 809897575 24350 24350 24350 24350 0
77 20250311 183200 809897575 24350 24350 24350 24350 0
78 20250311 183100 809897575 24350 24350 24350 24350 0
79 20250311 183000 809897575 24350 24350 24350 24350 0
80 20250311 182900 809897575 24350 24350 24350 24350 0
81 20250311 182800 809897575 24350 24350 24350 24350 0
82 20250311 182700 809897575 24350 24350 24350 24350 0
83 20250311 182600 809897575 24350 24350 24350 24350 0
84 20250311 182500 809897575 24350 24350 24350 24350 0
85 20250311 182400 809897575 24350 24350 24350 24350 0
86 20250311 182300 809897575 24350 24350 24350 24350 0
87 20250311 182200 809897575 24350 24350 24350 24350 0
88 20250311 182100 809897575 24350 24350 24350 24350 0
89 20250311 182000 809897575 24350 24350 24350 24350 0
90 20250311 181900 809897575 24350 24350 24350 24350 0
91 20250311 181800 809897575 24350 24350 24350 24350 0
92 20250311 181700 809897575 24350 24350 24350 24350 947
93 20250311 181600 809897575 24350 24350 24350 24350 0
94 20250311 181500 809897575 24350 24350 24350 24350 0
95 20250311 181400 809897575 24350 24350 24350 24350 0
96 20250311 181300 809897575 24350 24350 24350 24350 0
97 20250311 181200 809897575 24350 24350 24350 24350 0
98 20250311 181100 809897575 24350 24350 24350 24350 0
99 20250311 181000 809897575 24350 24350 24350 24350 0
100 20250311 180900 809897575 24350 24350 24350 24350 0
101 20250311 180800 809897575 24350 24350 24350 24350 0
102 20250311 180700 809897575 24350 24350 24350 24350 0
103 20250311 180600 809897575 24350 24350 24350 24350 0
104 20250311 180500 809897575 24350 24350 24350 24350 0
105 20250311 180400 809897575 24350 24350 24350 24350 0
106 20250311 180300 809897575 24350 24350 24350 24350 0
107 20250311 180200 809897575 24350 24350 24350 24350 0
108 20250311 180100 809897575 24350 24350 24350 24350 0
109 20250311 180000 809897575 24350 24350 24350 24350 0
110 20250311 175900 809897575 24350 24350 24350 24350 0
111 20250311 175800 809897575 24350 24350 24350 24350 0
112 20250311 175700 809897575 24350 24350 24350 24350 0
113 20250311 175600 809897575 24350 24350 24350 24350 0
114 20250311 175500 809897575 24350 24350 24350 24350 0
115 20250311 175400 809897575 24350 24350 24350 24350 0
116 20250311 175300 809897575 24350 24350 24350 24350 0
117 20250311 175200 809897575 24350 24350 24350 24350 0
118 20250311 175100 809897575 24350 24350 24350 24350 0
119 20250311 175000 809897575 24350 24350 24350 24350 0
120 20250311 174900 809897575 24350 24350 24350 24350 0
121 20250311 174800 809897575 24350 24350 24350 24350 0
122 20250311 174700 809897575 24350 24350 24350 24350 947
123 20250311 174600 809897575 24350 24350 24350 24350 0
124 20250311 174500 809897575 24350 24350 24350 24350 0
125 20250311 174400 809897575 24350 24350 24350 24350 0
126 20250311 174300 809897575 24350 24350 24350 24350 0
127 20250311 174200 809897575 24350 24350 24350 24350 0
128 20250311 174100 809897575 24350 24350 24350 24350 0
129 20250311 174000 809897575 24350 24350 24350 24350 0
130 20250311 173900 809897575 24350 24350 24350 24350 0
131 20250311 173800 809897575 24350 24350 24350 24350 0
132 20250311 173700 809897575 24350 24350 24350 24350 0
133 20250311 173600 809897575 24350 24350 24350 24350 0
134 20250311 173500 809897575 24350 24350 24350 24350 0
135 20250311 173400 809897575 24350 24350 24350 24350 0
136 20250311 173300 809897575 24350 24350 24350 24350 0
137 20250311 173200 809897575 24350 24350 24350 24350 0
138 20250311 173100 809897575 24350 24350 24350 24350 0
139 20250311 173000 809897575 24350 24350 24350 24350 0
140 20250311 172900 809897575 24350 24350 24350 24350 0
141 20250311 172800 809897575 24350 24350 24350 24350 0
142 20250311 172700 809897575 24350 24350 24350 24350 0
143 20250311 172600 809897575 24350 24350 24350 24350 0
144 20250311 172500 809897575 24350 24350 24350 24350 0
145 20250311 172400 809897575 24350 24350 24350 24350 0
146 20250311 172300 809897575 24350 24350 24350 24350 0
147 20250311 172200 809897575 24350 24350 24350 24350 0
148 20250311 172100 809897575 24350 24350 24350 24350 0
149 20250311 172000 809897575 24350 24350 24350 24350 0
150 20250311 171900 809897575 24350 24350 24350 24350 0
151 20250311 171800 809897575 24350 24350 24350 24350 0
152 20250311 171700 809897575 24350 24350 24350 24350 947
153 20250311 171600 809897575 24350 24350 24350 24350 0
154 20250311 171500 809897575 24350 24350 24350 24350 0
155 20250311 171400 809897575 24350 24350 24350 24350 0
156 20250311 171300 809897575 24350 24350 24350 24350 0
157 20250311 171200 809897575 24350 24350 24350 24350 0
158 20250311 171100 809897575 24350 24350 24350 24350 0
159 20250311 171000 809897575 24350 24350 24350 24350 0
160 20250311 170900 809897575 24350 24350 24350 24350 0
161 20250311 170800 809897575 24350 24350 24350 24350 0
162 20250311 170700 809897575 24350 24350 24350 24350 0
163 20250311 170600 809897575 24350 24350 24350 24350 0
164 20250311 170500 809897575 24350 24350 24350 24350 0
165 20250311 170400 809897575 24350 24350 24350 24350 0
166 20250311 170300 809897575 24350 24350 24350 24350 0
167 20250311 170200 809897575 24350 24350 24350 24350 0
168 20250311 170100 809897575 24350 24350 24350 24350 0
169 20250311 170000 809897575 24350 24350 24350 24350 0
170 20250311 165900 809897575 24350 24350 24350 24350 0
171 20250311 165800 809897575 24350 24350 24350 24350 0
172 20250311 165700 809897575 24350 24350 24350 24350 0
173 20250311 165600 809897575 24350 24350 24350 24350 0
174 20250311 165500 809897575 24350 24350 24350 24350 0
175 20250311 165400 809897575 24350 24350 24350 24350 0
176 20250311 165300 809897575 24350 24350 24350 24350 0
177 20250311 165200 809897575 24350 24350 24350 24350 0
178 20250311 165100 809897575 24350 24350 24350 24350 0
179 20250311 165000 809897575 24350 24350 24350 24350 0
180 20250311 164900 809897575 24350 24350 24350 24350 0
181 20250311 164800 809897575 24350 24350 24350 24350 0
182 20250311 164700 809897575 24350 24350 24350 24350 947
183 20250311 164600 809897575 24350 24350 24350 24350 0
184 20250311 164500 809897575 24350 24350 24350 24350 0
185 20250311 164400 809897575 24350 24350 24350 24350 0
186 20250311 164300 809897575 24350 24350 24350 24350 0
187 20250311 164200 809897575 24350 24350 24350 24350 0
188 20250311 164100 809897575 24350 24350 24350 24350 0
189 20250311 164000 809897575 24350 24350 24350 24350 0
190 20250311 163900 809897575 24350 24350 24350 24350 0
191 20250311 163800 809897575 24350 24350 24350 24350 0
192 20250311 163700 809897575 24350 24350 24350 24350 0
193 20250311 163600 809897575 24350 24350 24350 24350 0
194 20250311 163500 809897575 24350 24350 24350 24350 0
195 20250311 163400 809897575 24350 24350 24350 24350 0
196 20250311 163300 809897575 24350 24350 24350 24350 0
197 20250311 163200 809897575 24350 24350 24350 24350 0
198 20250311 163100 809897575 24350 24350 24350 24350 0
199 20250311 163000 809897575 24350 24350 24350 24350 0
200 20250311 162900 809897575 24350 24350 24350 24350 0
201 20250311 162800 809897575 24350 24350 24350 24350 0
202 20250311 162700 809897575 24350 24350 24350 24350 0
203 20250311 162600 809897575 24350 24350 24350 24350 0
204 20250311 162500 809897575 24350 24350 24350 24350 0
205 20250311 162400 809897575 24350 24350 24350 24350 0
206 20250311 162300 809897575 24350 24350 24350 24350 0
207 20250311 162200 809897575 24350 24350 24350 24350 0
208 20250311 162100 809897575 24350 24350 24350 24350 0
209 20250311 162000 809897575 24350 24350 24350 24350 0
210 20250311 161900 809897575 24350 24350 24350 24350 0
211 20250311 161800 809897575 24350 24350 24350 24350 0
212 20250311 161700 809897575 24350 24350 24350 24350 947
213 20250311 161600 809897575 24350 24350 24350 24350 0
214 20250311 161500 809897575 24350 24350 24350 24350 0
215 20250311 161400 809897575 24350 24350 24350 24350 0
216 20250311 161300 809897575 24350 24350 24350 24350 0
217 20250311 161200 809897575 24350 24350 24350 24350 0
218 20250311 161100 809897575 24350 24350 24350 24350 0
219 20250311 161000 809897575 24350 24350 24350 24350 0
220 20250311 160900 809897575 24350 24350 24350 24350 0
221 20250311 160800 809897575 24350 24350 24350 24350 0
222 20250311 160700 809897575 24350 24350 24350 24350 0
223 20250311 160600 809897575 24350 24350 24350 24350 0
224 20250311 160500 809897575 24350 24350 24350 24350 0
225 20250311 160400 809897575 24350 24350 24350 24350 0
226 20250311 160300 809897575 24350 24350 24350 24350 0
227 20250311 160200 809897575 24350 24350 24350 24350 0
228 20250311 160100 809897575 24350 24350 24350 24350 0
229 20250311 160000 809897575 24350 24350 24350 24350 0
230 20250311 155900 809897575 24350 24350 24350 24350 0
231 20250311 155800 809897575 24350 24350 24350 24350 0
232 20250311 155700 809897575 24350 24350 24350 24350 0
233 20250311 155600 809897575 24350 24350 24350 24350 0
234 20250311 155500 809897575 24350 24350 24350 24350 0
235 20250311 155400 809897575 24350 24350 24350 24350 0
236 20250311 155300 809897575 24350 24350 24350 24350 0
237 20250311 155200 809897575 24350 24350 24350 24350 0
238 20250311 155100 809897575 24350 24350 24350 24350 0
239 20250311 155000 809897575 24350 24350 24350 24350 0
240 20250311 154900 809897575 24350 24350 24350 24350 0
241 20250311 154800 809897575 24350 24350 24350 24350 0
242 20250311 154700 809897575 24350 24350 24350 24350 947
243 20250311 154600 809897575 24350 24350 24350 24350 0
244 20250311 154500 809897575 24350 24350 24350 24350 0
245 20250311 154400 809897575 24350 24350 24350 24350 0
246 20250311 154300 809897575 24350 24350 24350 24350 0
247 20250311 154200 809897575 24350 24350 24350 24350 0
248 20250311 154100 809897575 24350 24350 24350 24350 0
249 20250311 154000 809897575 24350 24350 24350 24350 0
250 20250311 153900 809897575 24350 24350 24350 24350 0
251 20250311 153800 809897575 24350 24350 24350 24350 0
252 20250311 153700 809897575 24350 24350 24350 24350 0
253 20250311 153600 809897575 24350 24350 24350 24350 0
254 20250311 153500 809897575 24350 24350 24350 24350 0
255 20250311 153400 809897575 24350 24350 24350 24350 0
256 20250311 153300 809897575 24350 24350 24350 24350 0
257 20250311 153200 809897575 24350 24350 24350 24350 0
258 20250311 153100 809897575 24350 24350 24350 24350 0
259 20250311 153000 809897575 24350 24350 24350 24350 947
260 20250311 152900 786838125 24450 24450 24450 24450 0
261 20250311 152800 786838125 24450 24450 24450 24450 0
262 20250311 152700 786838125 24450 24450 24450 24450 0
263 20250311 152600 786838125 24450 24450 24450 24450 0
264 20250311 152500 786838125 24450 24450 24450 24450 0
265 20250311 152400 786838125 24450 24450 24450 24450 0
266 20250311 152300 786838125 24450 24450 24450 24450 0
267 20250311 152200 786838125 24450 24450 24450 24450 0
268 20250311 152100 786838125 24450 24450 24450 24450 0
269 20250311 152000 786838125 24450 24450 24450 24450 0
270 20250311 151900 786838125 24450 24450 24450 24400 127
271 20250311 151800 783733225 24400 24400 24400 24400 53
272 20250311 151700 782440025 24450 24400 24450 24400 97
273 20250311 151600 780073125 24450 24550 24550 24450 998
274 20250311 151500 755658825 24550 24500 24550 24500 36
275 20250311 151400 754775225 24550 24500 24550 24500 153
276 20250311 151300 751021075 24550 24500 24550 24500 190
277 20250311 151200 746364475 24500 24450 24500 24350 102
278 20250311 151100 743869375 24500 24400 24500 24350 20
279 20250311 151000 743380025 24500 24350 24500 24350 171
280 20250311 150900 739198725 24450 24400 24450 24350 899
281 20250311 150800 717261575 24450 24400 24450 24400 56
282 20250311 150700 715892475 24400 24500 24500 24400 804
283 20250311 150600 696233475 24550 24500 24550 24500 79
284 20250311 150500 694297925 24550 24500 24550 24500 55
285 20250311 150400 692950325 24550 24550 24550 24500 111
286 20250311 150300 690226175 24500 24500 24550 24500 15
287 20250311 150200 689858625 24550 24550 24550 24500 18
288 20250311 150100 689416775 24550 24500 24550 24500 3
289 20250311 150000 689343175 24550 24550 24550 24550 2
290 20250311 145900 689294075 24500 24500 24550 24500 465
291 20250311 145800 677879875 24550 24500 24550 24500 4
292 20250311 145700 677781825 24500 24500 24550 24500 144
293 20250311 145600 674252925 24550 24550 24550 24550 1
294 20250311 145500 674228375 24500 24500 24500 24500 35
295 20250311 145400 673370875 24550 24450 24550 24450 348
296 20250311 145300 664844225 24450 24450 24500 24450 61
297 20250311 145200 663352325 24450 24450 24500 24450 44
298 20250311 145100 662276125 24450 24450 24450 24450 14
299 20250311 145000 661933825 24500 24500 24500 24500 1
300 20250311 144900 661909325 24450 24450 24450 24450 0
301 20250311 144800 661909325 24450 24450 24450 24450 0
302 20250311 144700 661909325 24450 24500 24500 24450 199
303 20250311 144600 657035325 24500 24550 24550 24500 5
304 20250311 144500 656912775 24500 24500 24550 24500 158
305 20250311 144400 653041025 24500 24500 24500 24500 0
306 20250311 144300 653041025 24500 24500 24550 24500 177
307 20250311 144200 648704225 24500 24500 24550 24500 40
308 20250311 144100 647723975 24500 24500 24500 24500 41
309 20250311 144000 646719475 24500 24500 24550 24500 41
310 20250311 143900 645714675 24500 24500 24550 24500 32
311 20250311 143800 644930375 24500 24500 24500 24500 0
312 20250311 143700 644930375 24500 24500 24500 24500 6
313 20250311 143600 644783375 24500 24500 24500 24500 0
314 20250311 143500 644783375 24500 24500 24500 24500 0
315 20250311 143400 644783375 24500 24500 24500 24500 3
316 20250311 143300 644709875 24500 24500 24500 24500 0
317 20250311 143200 644709875 24500 24500 24550 24500 442
318 20250311 143100 633878225 24500 24500 24500 24500 24
319 20250311 143000 633290225 24500 24500 24500 24500 16
320 20250311 142900 632898225 24500 24500 24550 24500 33
321 20250311 142800 632089675 24500 24500 24550 24500 36
322 20250311 142700 631207625 24500 24500 24500 24500 65
323 20250311 142600 629615125 24550 24500 24550 24500 730
324 20250311 142500 611728625 24500 24550 24550 24500 25
325 20250311 142400 611115875 24550 24550 24550 24500 58
326 20250311 142300 609692475 24500 24500 24550 24500 54
327 20250311 142200 608368925 24550 24500 24550 24500 22
328 20250311 142100 607829875 24500 24500 24550 24500 44
329 20250311 142000 606751325 24500 24500 24550 24500 31
330 20250311 141900 605991775 24500 24500 24500 24500 30
331 20250311 141800 605256775 24500 24500 24550 24500 33
332 20250311 141700 604448225 24500 24500 24500 24500 33
333 20250311 141600 603639725 24500 24500 24550 24500 55
334 20250311 141500 602292175 24550 24500 24550 24500 26
335 20250311 141400 601654925 24500 24500 24550 24500 33
336 20250311 141300 600846375 24500 24500 24500 24500 32
337 20250311 141200 600062375 24500 24550 24550 24500 14
338 20250311 141100 599719225 24500 24500 24500 24500 10
339 20250311 141000 599474225 24550 24550 24550 24550 1
340 20250311 140900 599449675 24550 24550 24550 24550 0
341 20250311 140800 599449675 24550 24550 24550 24500 54
342 20250311 140700 598126475 24550 24550 24550 24550 0
343 20250311 140600 598126475 24550 24500 24550 24500 88
344 20250311 140500 595969825 24550 24600 24600 24550 464
345 20250311 140400 584578575 24600 24550 24600 24550 13
346 20250311 140300 584259225 24600 24600 24600 24600 22
347 20250311 140200 583718025 24600 24600 24600 24600 0
348 20250311 140100 583718025 24600 24550 24600 24550 115
349 20250311 140000 580893875 24600 24550 24600 24550 5
350 20250311 135900 580771075 24600 24600 24600 24550 878
351 20250311 135800 559174175 24550 24550 24600 24550 115
352 20250311 135700 556350225 24600 24550 24600 24550 37
353 20250311 135600 555441425 24550 24550 24600 24550 56
354 20250311 135500 554066125 24550 24600 24600 24550 20
355 20250311 135400 553575075 24550 24550 24600 24550 194
356 20250311 135300 548811575 24550 24550 24600 24550 81
357 20250311 135200 546822975 24550 24550 24550 24550 19
358 20250311 135100 546356525 24550 24600 24600 24550 11
359 20250311 135000 546086425 24550 24600 24600 24550 30
360 20250311 134900 545349425 24550 24600 24600 24550 29
361 20250311 134800 544637425 24550 24600 24600 24550 10
362 20250311 134700 544391875 24600 24600 24600 24600 1
363 20250311 134600 544367275 24600 24550 24600 24550 66
364 20250311 134500 542744625 24550 24550 24600 24550 27
365 20250311 134400 542081325 24600 24550 24600 24550 15
366 20250311 134300 541712775 24600 24600 24600 24550 34
367 20250311 134200 540876475 24550 24575 24575 24550 9
368 20250311 134100 540655500 24600 24550 24600 24550 30
369 20250311 134000 539918000 24550 24550 24550 24550 0
370 20250311 133900 539918000 24550 24550 24550 24550 0
371 20250311 133800 539918000 24550 24550 24550 24550 10
372 20250311 133700 539672500 24600 24600 24600 24600 0
373 20250311 133600 539672500 24600 24600 24600 24600 0
374 20250311 133500 539672500 24600 24600 24600 24600 0
375 20250311 133400 539672500 24600 24600 24600 24600 0
376 20250311 133300 539672500 24600 24600 24600 24600 0
377 20250311 133200 539672500 24600 24600 24600 24600 6
378 20250311 133100 539524900 24600 24600 24600 24600 0
379 20250311 133000 539524900 24600 24600 24600 24600 0
380 20250311 132900 539524900 24600 24600 24600 24600 10
381 20250311 132800 539278900 24600 24600 24600 24600 20
382 20250311 132700 538786900 24600 24600 24600 24600 46
383 20250311 132600 537655300 24550 24550 24550 24550 212
384 20250311 132500 532450700 24500 24500 24500 24500 0
385 20250311 132400 532450700 24500 24500 24500 24500 0
386 20250311 132300 532450700 24500 24500 24500 24500 10
387 20250311 132200 532205700 24500 24500 24500 24500 6
388 20250311 132100 532058700 24550 24550 24550 24550 0
389 20250311 132000 532058700 24550 24550 24550 24550 0
390 20250311 131900 532058700 24550 24550 24550 24550 10
391 20250311 131800 531813200 24550 24550 24550 24550 0
392 20250311 131700 531813200 24550 24500 24550 24500 119
393 20250311 131600 528894650 24500 24500 24500 24500 0
394 20250311 131500 528894650 24500 24500 24500 24500 0
395 20250311 131400 528894650 24500 24450 24500 24450 304
396 20250311 131300 521446700 24500 24450 24500 24450 39
397 20250311 131200 520492500 24450 24450 24450 24450 14
398 20250311 131100 520150200 24450 24450 24450 24450 18
399 20250311 131000 519710100 24450 24500 24500 24450 131
400 20250311 130900 516505800 24500 24500 24500 24500 0
401 20250311 130800 516505800 24500 24500 24500 24500 136
402 20250311 130700 513173800 24500 24450 24500 24450 35
403 20250311 130600 512317400 24450 24500 24500 24450 630
404 20250311 130500 496884800 24550 24500 24550 24500 148
405 20250311 130400 493257600 24500 24500 24500 24500 14
406 20250311 130300 492914600 24550 24500 24550 24500 37
407 20250311 130200 492007450 24500 24500 24500 24500 13
408 20250311 130100 491688950 24550 24550 24550 24550 2
409 20250311 130000 491639850 24500 24500 24500 24500 3
410 20250311 125900 491566350 24550 24550 24550 24550 40
411 20250311 125800 490584350 24550 24500 24550 24500 13
412 20250311 125700 490265800 24500 24500 24500 24500 22
413 20250311 125600 489726800 24500 24500 24500 24500 0
414 20250311 125500 489726800 24500 24550 24550 24500 2
415 20250311 125400 489677750 24550 24550 24550 24550 0
416 20250311 125300 489677750 24550 24550 24550 24550 0
417 20250311 125200 489677750 24550 24550 24550 24550 0
418 20250311 125100 489677750 24550 24550 24550 24550 12
419 20250311 125000 489383150 24500 24500 24500 24500 0
420 20250311 124900 489383150 24500 24500 24500 24500 2
421 20250311 124800 489334150 24550 24500 24550 24500 138
422 20250311 124700 485946800 24500 24500 24500 24500 0
423 20250311 124600 485946800 24500 24500 24500 24500 0
424 20250311 124500 485946800 24500 24500 24500 24500 1
425 20250311 124400 485922300 24550 24550 24550 24550 0
426 20250311 124300 485922300 24550 24550 24550 24550 0
427 20250311 124200 485922300 24550 24550 24550 24550 12
428 20250311 124100 485627700 24500 24500 24500 24500 10
429 20250311 124000 485382700 24550 24550 24550 24550 119
430 20250311 123900 482461250 24600 24600 24600 24600 2
431 20250311 123800 482412050 24600 24600 24600 24600 14
432 20250311 123700 482067650 24600 24600 24600 24600 0
433 20250311 123600 482067650 24600 24600 24600 24600 0
434 20250311 123500 482067650 24600 24550 24600 24550 143
435 20250311 123400 478555500 24550 24550 24550 24550 0
436 20250311 123300 478555500 24550 24550 24550 24550 83
437 20250311 123200 476517850 24500 24500 24500 24500 10
438 20250311 123100 476272850 24500 24525 24525 24500 27
439 20250311 123000 475611125 24550 24550 24550 24550 40
440 20250311 122900 474629125 24550 24550 24550 24550 0
441 20250311 122800 474629125 24550 24550 24550 24550 0
442 20250311 122700 474629125 24550 24550 24550 24550 0
443 20250311 122600 474629125 24550 24550 24550 24550 10
444 20250311 122500 474383625 24600 24600 24600 24600 0
445 20250311 122400 474383625 24600 24600 24600 24600 0
446 20250311 122300 474383625 24600 24500 24600 24500 646
447 20250311 122200 458550625 24500 24550 24600 24500 63
448 20250311 122100 457004425 24550 24500 24550 24500 96
449 20250311 122000 454649925 24550 24550 24550 24550 8
450 20250311 121900 454453525 24550 24550 24550 24550 40
451 20250311 121800 453471525 24550 24550 24550 24550 0
452 20250311 121700 453471525 24550 24550 24550 24550 1
453 20250311 121600 453446975 24550 24600 24600 24550 24
454 20250311 121500 452856975 24600 24550 24600 24550 45
455 20250311 121400 451751525 24550 24550 24550 24550 11
456 20250311 121300 451481475 24550 24550 24550 24550 93
457 20250311 121200 449198325 24550 24550 24550 24550 20
458 20250311 121100 448707325 24550 24550 24550 24550 0
459 20250311 121000 448707325 24550 24500 24550 24500 136
460 20250311 120900 445374125 24500 24500 24500 24500 0
461 20250311 120800 445374125 24500 24500 24550 24500 85
462 20250311 120700 443290125 24550 24550 24550 24550 0
463 20250311 120600 443290125 24550 24550 24550 24550 0
464 20250311 120500 443290125 24550 24500 24550 24500 130
465 20250311 120400 440104125 24500 24500 24500 24500 18
466 20250311 120300 439663125 24450 24450 24450 24450 12
467 20250311 120200 439369725 24500 24500 24500 24500 7
468 20250311 120100 439198225 24450 24500 24500 24450 9
469 20250311 120000 438977875 24450 24450 24450 24450 3
470 20250311 115900 438904525 24500 24500 24500 24500 0
471 20250311 115800 438904525 24500 24450 24500 24450 17
472 20250311 115700 438488425 24500 24500 24500 24500 0
473 20250311 115600 438488425 24500 24500 24500 24500 1
474 20250311 115500 438463925 24450 24450 24450 24450 7
475 20250311 115400 438292775 24500 24500 24500 24500 26
476 20250311 115300 437655775 24550 24500 24550 24500 32
477 20250311 115200 436871125 24500 24450 24500 24450 211
478 20250311 115100 431708225 24500 24500 24500 24500 0
479 20250311 115000 431708225 24500 24500 24500 24500 0
480 20250311 114900 431708225 24500 24500 24500 24500 1
481 20250311 114800 431683725 24450 24450 24450 24450 32
482 20250311 114700 430901325 24450 24400 24450 24400 98
483 20250311 114600 428509225 24500 24500 24500 24500 0
484 20250311 114500 428509225 24500 24500 24500 24500 0
485 20250311 114400 428509225 24500 24500 24500 24500 0
486 20250311 114300 428509225 24500 24500 24500 24500 20
487 20250311 114200 428019225 24500 24500 24500 24500 0
488 20250311 114100 428019225 24500 24450 24500 24450 308
489 20250311 114000 420477575 24450 24400 24450 24400 213
490 20250311 113900 415270375 24450 24450 24450 24450 0
491 20250311 113800 415270375 24450 24350 24450 24300 266
492 20250311 113700 408789475 24400 24400 24400 24400 181
493 20250311 113600 404373075 24450 24450 24450 24450 0
494 20250311 113500 404373075 24450 24450 24450 24450 11
495 20250311 113400 404104125 24450 24400 24450 24400 64
496 20250311 113300 402542375 24500 24500 24500 24500 0
497 20250311 113200 402542375 24500 24500 24500 24500 20
498 20250311 113100 402052375 24500 24500 24500 24500 1
499 20250311 113000 402027875 24450 24450 24450 24400 23
500 20250311 112900 401466075 24500 24450 24500 24450 531
501 20250311 112800 388482375 24500 24500 24500 24500 10
502 20250311 112700 388237375 24500 24500 24500 24450 48
503 20250311 112600 387061875 24500 24500 24500 24500 1
504 20250311 112500 387037375 24500 24500 24500 24500 1
505 20250311 112400 387012875 24500 24450 24500 24450 21
506 20250311 112300 386498875 24450 24450 24450 24450 0
507 20250311 112200 386498875 24450 24450 24450 24450 0
508 20250311 112100 386498875 24450 24450 24450 24450 2
509 20250311 112000 386449975 24500 24500 24500 24500 4
510 20250311 111900 386351975 24500 24500 24500 24500 4
511 20250311 111800 386253975 24500 24500 24500 24500 0
512 20250311 111700 386253975 24500 24500 24500 24500 7
513 20250311 111600 386082475 24450 24450 24500 24450 153
514 20250311 111500 382341025 24400 24400 24400 24400 47
515 20250311 111400 381194225 24400 24400 24400 24400 0
516 20250311 111300 381194225 24400 24400 24400 24400 0
517 20250311 111200 381194225 24400 24400 24400 24400 0
518 20250311 111100 381194225 24400 24400 24400 24400 9
519 20250311 111000 380974625 24450 24400 24450 24400 109
520 20250311 110900 378314225 24450 24400 24450 24400 128
521 20250311 110800 375189975 24350 24350 24350 24350 0
522 20250311 110700 375189975 24350 24350 24350 24350 10
523 20250311 110600 374946475 24350 24350 24350 24350 1
524 20250311 110500 374922125 24400 24400 24400 24400 0
525 20250311 110400 374922125 24400 24400 24400 24400 2
526 20250311 110300 374873325 24400 24400 24400 24400 1
527 20250311 110200 374848925 24400 24400 24400 24400 26
528 20250311 110100 374214525 24300 24400 24400 24300 111
529 20250311 110000 371507125 24400 24375 24400 24350 239
530 20250311 105900 365686350 24375 24400 24400 24375 3
531 20250311 105800 365613200 24450 24450 24450 24450 0
532 20250311 105700 365613200 24450 24450 24450 24450 25
533 20250311 105600 365001950 24450 24450 24450 24450 1
534 20250311 105500 364977500 24400 24400 24400 24350 80
535 20250311 105400 363027700 24400 24450 24450 24400 196
536 20250311 105300 358242800 24450 24450 24450 24450 27
537 20250311 105200 357582650 24400 24400 24400 24400 0
538 20250311 105100 357582650 24400 24400 24400 24400 0
539 20250311 105000 357582650 24400 24400 24400 24400 14
540 20250311 104900 357241050 24400 24450 24450 24400 92
541 20250311 104800 354994600 24450 24450 24450 24450 0
542 20250311 104700 354994600 24450 24450 24450 24450 50
543 20250311 104600 353772100 24450 24450 24450 24450 2
544 20250311 104500 353723200 24450 24450 24450 24450 10
545 20250311 104400 353478700 24350 24350 24350 24350 1
546 20250311 104300 353454350 24350 24400 24400 24350 37
547 20250311 104200 352551650 24450 24450 24450 24450 42
548 20250311 104100 351524750 24450 24400 24450 24400 22
549 20250311 104000 350987550 24400 24400 24400 24400 24
550 20250311 103900 350401950 24350 24350 24350 24350 0
551 20250311 103800 350401950 24350 24400 24450 24350 502
552 20250311 103700 338159300 24350 24400 24400 24350 310
553 20250311 103600 330610700 24350 24400 24400 24350 14
554 20250311 103500 330269250 24400 24400 24400 24400 0
555 20250311 103400 330269250 24400 24475 24475 24350 436
556 20250311 103300 319633625 24450 24450 24450 24450 0
557 20250311 103200 319633625 24450 24450 24450 24450 25
558 20250311 103100 319022375 24450 24450 24450 24450 50
559 20250311 103000 317799875 24450 24400 24450 24350 432
560 20250311 102900 307259525 24400 24400 24400 24400 3
561 20250311 102800 307186325 24350 24350 24350 24350 39
562 20250311 102700 306236675 24350 24400 24400 24350 14
563 20250311 102600 305895725 24350 24350 24350 24350 51
564 20250311 102500 304653875 24350 24350 24350 24350 78
565 20250311 102400 302754575 24350 24350 24350 24350 1
566 20250311 102300 302730225 24350 24300 24350 24300 85
567 20250311 102200 300661225 24350 24350 24350 24350 1
568 20250311 102100 300636875 24300 24300 24300 24300 500
569 20250311 102000 288486875 24350 24350 24350 24350 0
570 20250311 101900 288486875 24350 24350 24350 24350 353
571 20250311 101800 279891325 24400 24400 24400 24400 0
572 20250311 101700 279891325 24400 24350 24400 24350 801
573 20250311 101600 260386925 24350 24350 24350 24350 60
574 20250311 101500 258925925 24350 24350 24350 24350 67
575 20250311 101400 257294475 24350 24300 24350 24250 558
576 20250311 101300 243759325 24300 24300 24350 24300 360
577 20250311 101200 235010125 24300 24300 24300 24300 1
578 20250311 101100 234985825 24300 24300 24300 24300 0
579 20250311 101000 234985825 24300 24300 24300 24250 140
580 20250311 100900 231589625 24300 24300 24300 24300 89
581 20250311 100800 229426925 24350 24350 24350 24350 0
582 20250311 100700 229426925 24350 24350 24350 24350 3
583 20250311 100600 229353875 24350 24300 24350 24300 466
584 20250311 100500 218030025 24300 24350 24350 24300 75
585 20250311 100400 216205375 24350 24400 24400 24350 1727
586 20250311 100300 174149375 24400 24450 24450 24400 304
587 20250311 100200 166731725 24400 24450 24450 24400 63
588 20250311 100100 165194475 24450 24450 24450 24450 10
589 20250311 100000 164949975 24400 24450 24500 24400 148
590 20250311 095900 161331325 24500 24500 24500 24500 4
591 20250311 095800 161233325 24450 24400 24500 24400 46
592 20250311 095700 160108025 24450 24450 24450 24450 0
593 20250311 095600 160108025 24450 24450 24450 24450 202
594 20250311 095500 155169125 24450 24450 24450 24450 7
595 20250311 095400 154997975 24450 24500 24550 24450 790
596 20250311 095300 135661425 24500 24500 24500 24500 25
597 20250311 095200 135048925 24550 24550 24550 24550 123
598 20250311 095100 132029275 24550 24500 24550 24500 11
599 20250311 095000 131759725 24600 24600 24600 24500 724
600 20250311 094900 113987975 24650 24600 24650 24600 25
601 20250311 094800 113372925 24600 24650 24650 24600 11
602 20250311 094700 113102025 24650 24600 24650 24600 12
603 20250311 094600 112806775 24600 24625 24625 24600 10
604 20250311 094500 112560650 24650 24650 24650 24650 7
605 20250311 094400 112388100 24650 24650 24650 24650 30
606 20250311 094300 111648600 24650 24600 24650 24600 11
607 20250311 094200 111377950 24650 24650 24650 24650 57
608 20250311 094100 109972900 24700 24650 24700 24650 7
609 20250311 094000 109800150 24650 24700 24700 24650 11
610 20250311 093900 109528950 24700 24650 24700 24650 10
611 20250311 093800 109282100 24650 24650 24650 24650 2
612 20250311 093700 109232800 24700 24700 24700 24650 10
613 20250311 093600 108985950 24650 24700 24700 24650 12
614 20250311 093500 108690050 24700 24700 24700 24650 25
615 20250311 093400 108072750 24700 24650 24700 24650 12
616 20250311 093300 107776800 24650 24700 24700 24650 4
617 20250311 093200 107678150 24650 24650 24650 24650 20
618 20250311 093100 107185150 24650 24700 24700 24650 8
619 20250311 093000 106987700 24650 24650 24650 24650 16
620 20250311 092900 106593300 24650 24650 24650 24650 121
621 20250311 092800 103610650 24650 24650 24650 24650 21
622 20250311 092700 103093000 24700 24650 24700 24650 10
623 20250311 092600 102846050 24650 24650 24650 24650 12
624 20250311 092500 102550250 24600 24600 24600 24600 25
625 20250311 092400 101935250 24650 24700 24700 24650 121
626 20250311 092300 98951600 24700 24700 24700 24700 30
627 20250311 092200 98210600 24650 24700 24700 24650 202
628 20250311 092100 93226950 24700 24700 24700 24700 13
629 20250311 092000 92905850 24750 24750 24750 24750 0
630 20250311 091900 92905850 24750 24750 24750 24700 5
631 20250311 091800 92782250 24750 24700 24750 24700 29
632 20250311 091700 92065750 24700 24700 24700 24700 1
633 20250311 091600 92041050 24700 24650 24700 24650 19
634 20250311 091500 91572450 24550 24700 24700 24550 112
635 20250311 091400 88822150 24700 24600 24700 24600 205
636 20250311 091300 83776550 24550 24700 24750 24550 483
637 20250311 091200 71910100 24750 24700 24750 24600 62
638 20250311 091100 70380700 24700 24600 24700 24500 338
639 20250311 091000 62088100 24600 24650 24700 24550 228
640 20250311 090900 56478600 24600 24650 24650 24600 59
641 20250311 090800 55025600 24600 24550 24600 24550 39
642 20250311 090700 54066750 24650 24650 24650 24600 135
643 20250311 090600 50740150 24700 24750 24750 24650 208
644 20250311 090500 45603650 24700 24700 24700 24700 8
645 20250311 090400 45406050 24700 24700 24700 24700 66
646 20250311 090300 43775850 24800 24800 24800 24700 322
647 20250311 090200 35792900 24850 24850 24850 24850 59
648 20250311 090100 34326750 24800 24850 25000 24800 175
649 20250311 090000 29978550 24850 24650 25000 24650 1211

1
064960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,26540272,0,666160827200,0.00
20250306,0,26540272,0,678103949600,0.00
20250305,0,26540272,0,667487840800,0.00
20250304,4232,26540272,104107200,652890691200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 26540272 0 666160827200 0.00
3 20250306 0 26540272 0 678103949600 0.00
4 20250305 0 26540272 0 667487840800 0.00
5 20250304 4232 26540272 104107200 652890691200 0.02