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

655
071320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195300,1112905050,50100,50100,50100,50100,121
20250311,195200,1112905050,50100,50100,50100,50100,0
20250311,195100,1112905050,50100,50100,50100,50100,0
20250311,195000,1112905050,50100,50100,50100,50100,0
20250311,194900,1112905050,50100,50100,50100,50100,0
20250311,194800,1112905050,50100,50100,50100,50100,0
20250311,194700,1112905050,50100,50100,50100,50100,0
20250311,194600,1112905050,50100,50100,50100,50100,0
20250311,194500,1112905050,50100,50100,50100,50100,0
20250311,194400,1112905050,50100,50100,50100,50100,0
20250311,194300,1112905050,50100,50100,50100,50100,0
20250311,194200,1112905050,50100,50100,50100,50100,0
20250311,194100,1112905050,50100,50100,50100,50100,0
20250311,194000,1112905050,50100,50100,50100,50100,0
20250311,193900,1112905050,50100,50100,50100,50100,0
20250311,193800,1112905050,50100,50100,50100,50100,0
20250311,193700,1112905050,50100,50100,50100,50100,0
20250311,193600,1112905050,50100,50100,50100,50100,0
20250311,193500,1112905050,50100,50100,50100,50100,0
20250311,193400,1112905050,50100,50100,50100,50100,0
20250311,193300,1112905050,50100,50100,50100,50100,0
20250311,193200,1112905050,50100,50100,50100,50100,0
20250311,193100,1112905050,50100,50100,50100,50100,0
20250311,193000,1112905050,50100,50100,50100,50100,0
20250311,192900,1112905050,50100,50100,50100,50100,0
20250311,192800,1112905050,50100,50100,50100,50100,0
20250311,192700,1112905050,50100,50100,50100,50100,0
20250311,192600,1112905050,50100,50100,50100,50100,0
20250311,192500,1112905050,50100,50100,50100,50100,0
20250311,192400,1112905050,50100,50100,50100,50100,0
20250311,192300,1112905050,50100,50100,50100,50100,121
20250311,192200,1112905050,50100,50100,50100,50100,0
20250311,192100,1112905050,50100,50100,50100,50100,0
20250311,192000,1112905050,50100,50100,50100,50100,0
20250311,191900,1112905050,50100,50100,50100,50100,0
20250311,191800,1112905050,50100,50100,50100,50100,0
20250311,191700,1112905050,50100,50100,50100,50100,0
20250311,191600,1112905050,50100,50100,50100,50100,0
20250311,191500,1112905050,50100,50100,50100,50100,0
20250311,191400,1112905050,50100,50100,50100,50100,0
20250311,191300,1112905050,50100,50100,50100,50100,0
20250311,191200,1112905050,50100,50100,50100,50100,0
20250311,191100,1112905050,50100,50100,50100,50100,0
20250311,191000,1112905050,50100,50100,50100,50100,0
20250311,190900,1112905050,50100,50100,50100,50100,0
20250311,190800,1112905050,50100,50100,50100,50100,0
20250311,190700,1112905050,50100,50100,50100,50100,0
20250311,190600,1112905050,50100,50100,50100,50100,0
20250311,190500,1112905050,50100,50100,50100,50100,0
20250311,190400,1112905050,50100,50100,50100,50100,0
20250311,190300,1112905050,50100,50100,50100,50100,0
20250311,190200,1112905050,50100,50100,50100,50100,0
20250311,190100,1112905050,50100,50100,50100,50100,0
20250311,190000,1112905050,50100,50100,50100,50100,0
20250311,185900,1112905050,50100,50100,50100,50100,0
20250311,185800,1112905050,50100,50100,50100,50100,0
20250311,185700,1112905050,50100,50100,50100,50100,0
20250311,185600,1112905050,50100,50100,50100,50100,0
20250311,185500,1112905050,50100,50100,50100,50100,0
20250311,185400,1112905050,50100,50100,50100,50100,0
20250311,185300,1112905050,50100,50100,50100,50100,121
20250311,185200,1112905050,50100,50100,50100,50100,0
20250311,185100,1112905050,50100,50100,50100,50100,0
20250311,185000,1112905050,50100,50100,50100,50100,0
20250311,184900,1112905050,50100,50100,50100,50100,0
20250311,184800,1112905050,50100,50100,50100,50100,0
20250311,184700,1112905050,50100,50100,50100,50100,0
20250311,184600,1112905050,50100,50100,50100,50100,0
20250311,184500,1112905050,50100,50100,50100,50100,0
20250311,184400,1112905050,50100,50100,50100,50100,0
20250311,184300,1112905050,50100,50100,50100,50100,0
20250311,184200,1112905050,50100,50100,50100,50100,0
20250311,184100,1112905050,50100,50100,50100,50100,0
20250311,184000,1112905050,50100,50100,50100,50100,0
20250311,183900,1112905050,50100,50100,50100,50100,0
20250311,183800,1112905050,50100,50100,50100,50100,0
20250311,183700,1112905050,50100,50100,50100,50100,0
20250311,183600,1112905050,50100,50100,50100,50100,0
20250311,183500,1112905050,50100,50100,50100,50100,0
20250311,183400,1112905050,50100,50100,50100,50100,0
20250311,183300,1112905050,50100,50100,50100,50100,0
20250311,183200,1112905050,50100,50100,50100,50100,0
20250311,183100,1112905050,50100,50100,50100,50100,0
20250311,183000,1112905050,50100,50100,50100,50100,0
20250311,182900,1112905050,50100,50100,50100,50100,0
20250311,182800,1112905050,50100,50100,50100,50100,0
20250311,182700,1112905050,50100,50100,50100,50100,0
20250311,182600,1112905050,50100,50100,50100,50100,0
20250311,182500,1112905050,50100,50100,50100,50100,0
20250311,182400,1112905050,50100,50100,50100,50100,0
20250311,182300,1112905050,50100,50100,50100,50100,121
20250311,182200,1112905050,50100,50100,50100,50100,0
20250311,182100,1112905050,50100,50100,50100,50100,0
20250311,182000,1112905050,50100,50100,50100,50100,0
20250311,181900,1112905050,50100,50100,50100,50100,0
20250311,181800,1112905050,50100,50100,50100,50100,0
20250311,181700,1112905050,50100,50100,50100,50100,0
20250311,181600,1112905050,50100,50100,50100,50100,0
20250311,181500,1112905050,50100,50100,50100,50100,0
20250311,181400,1112905050,50100,50100,50100,50100,0
20250311,181300,1112905050,50100,50100,50100,50100,0
20250311,181200,1112905050,50100,50100,50100,50100,0
20250311,181100,1112905050,50100,50100,50100,50100,0
20250311,181000,1112905050,50100,50100,50100,50100,0
20250311,180900,1112905050,50100,50100,50100,50100,0
20250311,180800,1112905050,50100,50100,50100,50100,0
20250311,180700,1112905050,50100,50100,50100,50100,0
20250311,180600,1112905050,50100,50100,50100,50100,0
20250311,180500,1112905050,50100,50100,50100,50100,0
20250311,180400,1112905050,50100,50100,50100,50100,0
20250311,180300,1112905050,50100,50100,50100,50100,0
20250311,180200,1112905050,50100,50100,50100,50100,0
20250311,180100,1112905050,50100,50100,50100,50100,0
20250311,180000,1112905050,50100,50100,50100,50100,0
20250311,175900,1112905050,50100,50100,50100,50100,0
20250311,175800,1112905050,50100,50100,50100,50100,0
20250311,175700,1112905050,50100,50100,50100,50100,0
20250311,175600,1112905050,50100,50100,50100,50100,0
20250311,175500,1112905050,50100,50100,50100,50100,0
20250311,175400,1112905050,50100,50100,50100,50100,0
20250311,175300,1112905050,50100,50100,50100,50100,121
20250311,175200,1112905050,50100,50100,50100,50100,0
20250311,175100,1112905050,50100,50100,50100,50100,0
20250311,175000,1112905050,50100,50100,50100,50100,0
20250311,174900,1112905050,50100,50100,50100,50100,0
20250311,174800,1112905050,50100,50100,50100,50100,0
20250311,174700,1112905050,50100,50100,50100,50100,0
20250311,174600,1112905050,50100,50100,50100,50100,0
20250311,174500,1112905050,50100,50100,50100,50100,0
20250311,174400,1112905050,50100,50100,50100,50100,0
20250311,174300,1112905050,50100,50100,50100,50100,0
20250311,174200,1112905050,50100,50100,50100,50100,0
20250311,174100,1112905050,50100,50100,50100,50100,0
20250311,174000,1112905050,50100,50100,50100,50100,0
20250311,173900,1112905050,50100,50100,50100,50100,0
20250311,173800,1112905050,50100,50100,50100,50100,0
20250311,173700,1112905050,50100,50100,50100,50100,0
20250311,173600,1112905050,50100,50100,50100,50100,0
20250311,173500,1112905050,50100,50100,50100,50100,0
20250311,173400,1112905050,50100,50100,50100,50100,0
20250311,173300,1112905050,50100,50100,50100,50100,0
20250311,173200,1112905050,50100,50100,50100,50100,0
20250311,173100,1112905050,50100,50100,50100,50100,0
20250311,173000,1112905050,50100,50100,50100,50100,0
20250311,172900,1112905050,50100,50100,50100,50100,0
20250311,172800,1112905050,50100,50100,50100,50100,0
20250311,172700,1112905050,50100,50100,50100,50100,0
20250311,172600,1112905050,50100,50100,50100,50100,0
20250311,172500,1112905050,50100,50100,50100,50100,0
20250311,172400,1112905050,50100,50100,50100,50100,0
20250311,172300,1112905050,50100,50100,50100,50100,121
20250311,172200,1112905050,50100,50100,50100,50100,0
20250311,172100,1112905050,50100,50100,50100,50100,0
20250311,172000,1112905050,50100,50100,50100,50100,0
20250311,171900,1112905050,50100,50100,50100,50100,0
20250311,171800,1112905050,50100,50100,50100,50100,0
20250311,171700,1112905050,50100,50100,50100,50100,0
20250311,171600,1112905050,50100,50100,50100,50100,0
20250311,171500,1112905050,50100,50100,50100,50100,0
20250311,171400,1112905050,50100,50100,50100,50100,0
20250311,171300,1112905050,50100,50100,50100,50100,0
20250311,171200,1112905050,50100,50100,50100,50100,0
20250311,171100,1112905050,50100,50100,50100,50100,0
20250311,171000,1112905050,50100,50100,50100,50100,0
20250311,170900,1112905050,50100,50100,50100,50100,0
20250311,170800,1112905050,50100,50100,50100,50100,0
20250311,170700,1112905050,50100,50100,50100,50100,0
20250311,170600,1112905050,50100,50100,50100,50100,0
20250311,170500,1112905050,50100,50100,50100,50100,0
20250311,170400,1112905050,50100,50100,50100,50100,0
20250311,170300,1112905050,50100,50100,50100,50100,0
20250311,170200,1112905050,50100,50100,50100,50100,0
20250311,170100,1112905050,50100,50100,50100,50100,0
20250311,170000,1112905050,50100,50100,50100,50100,0
20250311,165900,1112905050,50100,50100,50100,50100,0
20250311,165800,1112905050,50100,50100,50100,50100,0
20250311,165700,1112905050,50100,50100,50100,50100,0
20250311,165600,1112905050,50100,50100,50100,50100,0
20250311,165500,1112905050,50100,50100,50100,50100,0
20250311,165400,1112905050,50100,50100,50100,50100,0
20250311,165300,1112905050,50100,50100,50100,50100,121
20250311,165200,1112905050,50100,50100,50100,50100,0
20250311,165100,1112905050,50100,50100,50100,50100,0
20250311,165000,1112905050,50100,50100,50100,50100,0
20250311,164900,1112905050,50100,50100,50100,50100,0
20250311,164800,1112905050,50100,50100,50100,50100,0
20250311,164700,1112905050,50100,50100,50100,50100,0
20250311,164600,1112905050,50100,50100,50100,50100,0
20250311,164500,1112905050,50100,50100,50100,50100,0
20250311,164400,1112905050,50100,50100,50100,50100,0
20250311,164300,1112905050,50100,50100,50100,50100,0
20250311,164200,1112905050,50100,50100,50100,50100,0
20250311,164100,1112905050,50100,50100,50100,50100,0
20250311,164000,1112905050,50100,50100,50100,50100,0
20250311,163900,1112905050,50100,50100,50100,50100,0
20250311,163800,1112905050,50100,50100,50100,50100,0
20250311,163700,1112905050,50100,50100,50100,50100,0
20250311,163600,1112905050,50100,50100,50100,50100,0
20250311,163500,1112905050,50100,50100,50100,50100,0
20250311,163400,1112905050,50100,50100,50100,50100,0
20250311,163300,1112905050,50100,50100,50100,50100,0
20250311,163200,1112905050,50100,50100,50100,50100,0
20250311,163100,1112905050,50100,50100,50100,50100,0
20250311,163000,1112905050,50100,50100,50100,50100,0
20250311,162900,1112905050,50100,50100,50100,50100,0
20250311,162800,1112905050,50100,50100,50100,50100,0
20250311,162700,1112905050,50100,50100,50100,50100,0
20250311,162600,1112905050,50100,50100,50100,50100,0
20250311,162500,1112905050,50100,50100,50100,50100,0
20250311,162400,1112905050,50100,50100,50100,50100,0
20250311,162300,1112905050,50100,50100,50100,50100,121
20250311,162200,1112905050,50100,50100,50100,50100,0
20250311,162100,1112905050,50100,50100,50100,50100,0
20250311,162000,1112905050,50100,50100,50100,50100,0
20250311,161900,1112905050,50100,50100,50100,50100,0
20250311,161800,1112905050,50100,50100,50100,50100,0
20250311,161700,1112905050,50100,50100,50100,50100,0
20250311,161600,1112905050,50100,50100,50100,50100,0
20250311,161500,1112905050,50100,50100,50100,50100,0
20250311,161400,1112905050,50100,50100,50100,50100,0
20250311,161300,1112905050,50100,50100,50100,50100,0
20250311,161200,1112905050,50100,50100,50100,50100,0
20250311,161100,1112905050,50100,50100,50100,50100,0
20250311,161000,1112905050,50100,50100,50100,50100,0
20250311,160900,1112905050,50100,50100,50100,50100,0
20250311,160800,1112905050,50100,50100,50100,50100,0
20250311,160700,1112905050,50100,50100,50100,50100,0
20250311,160600,1112905050,50100,50100,50100,50100,0
20250311,160500,1112905050,50100,50100,50100,50100,0
20250311,160400,1112905050,50100,50100,50100,50100,0
20250311,160300,1112905050,50100,50100,50100,50100,0
20250311,160200,1112905050,50100,50100,50100,50100,0
20250311,160100,1112905050,50100,50100,50100,50100,0
20250311,160000,1112905050,50100,50100,50100,50100,0
20250311,155900,1112905050,50100,50100,50100,50100,0
20250311,155800,1112905050,50100,50100,50100,50100,0
20250311,155700,1112905050,50100,50100,50100,50100,0
20250311,155600,1112905050,50100,50100,50100,50100,0
20250311,155500,1112905050,50100,50100,50100,50100,0
20250311,155400,1112905050,50100,50100,50100,50100,0
20250311,155300,1112905050,50100,50100,50100,50100,121
20250311,155200,1112905050,50100,50100,50100,50100,0
20250311,155100,1112905050,50100,50100,50100,50100,0
20250311,155000,1112905050,50100,50100,50100,50100,0
20250311,154900,1112905050,50100,50100,50100,50100,0
20250311,154800,1112905050,50100,50100,50100,50100,0
20250311,154700,1112905050,50100,50100,50100,50100,0
20250311,154600,1112905050,50100,50100,50100,50100,0
20250311,154500,1112905050,50100,50100,50100,50100,0
20250311,154400,1112905050,50100,50100,50100,50100,0
20250311,154300,1112905050,50100,50100,50100,50100,0
20250311,154200,1112905050,50100,50100,50100,50100,0
20250311,154100,1112905050,50100,50100,50100,50100,0
20250311,154000,1112905050,50100,50100,50100,50100,0
20250311,153900,1112905050,50100,50100,50100,50100,0
20250311,153800,1112905050,50100,50100,50100,50100,0
20250311,153700,1112905050,50100,50100,50100,50100,0
20250311,153600,1112905050,50100,50100,50100,50100,0
20250311,153500,1112905050,50100,50100,50100,50100,0
20250311,153400,1112905050,50100,50100,50100,50100,0
20250311,153300,1112905050,50100,50100,50100,50100,0
20250311,153200,1112905050,50100,50100,50100,50100,0
20250311,153100,1112905050,50100,50100,50100,50100,0
20250311,153000,1112905050,50100,50100,50100,50100,121
20250311,152900,1106842950,49900,49900,49900,49900,0
20250311,152800,1106842950,49900,49900,49900,49900,0
20250311,152700,1106842950,49900,49900,49900,49900,0
20250311,152600,1106842950,49900,49900,49900,49900,0
20250311,152500,1106842950,49900,49900,49900,49900,0
20250311,152400,1106842950,49900,49900,49900,49900,0
20250311,152300,1106842950,49900,49900,49900,49900,0
20250311,152200,1106842950,49900,49900,49900,49900,0
20250311,152100,1106842950,49900,49900,49900,49900,0
20250311,152000,1106842950,49900,49900,49900,49900,0
20250311,151900,1106842950,49900,49900,50000,49900,4
20250311,151800,1106643250,50100,50100,50100,50100,0
20250311,151700,1106643250,50100,50100,50100,50000,60
20250311,151600,1103642750,50000,50000,50000,50000,0
20250311,151500,1103642750,50000,50000,50100,50000,21
20250311,151400,1102591850,49850,49900,49900,49850,276
20250311,151300,1088832950,49850,49850,49850,49850,54
20250311,151200,1086141050,49900,49900,49900,49900,12
20250311,151100,1085542250,49900,49900,49900,49900,106
20250311,151000,1080252850,49900,49850,49900,49800,157
20250311,150900,1072426350,49900,49900,49900,49850,5
20250311,150800,1072176900,49900,49900,49900,49900,4
20250311,150700,1071977300,49900,49900,49900,49900,5
20250311,150600,1071727800,49900,49925,49925,49900,35
20250311,150500,1069981275,49850,49850,49850,49850,0
20250311,150400,1069981275,49850,49850,49850,49850,0
20250311,150300,1069981275,49850,49850,49850,49850,54
20250311,150200,1067289375,49850,49850,49850,49850,100
20250311,150100,1062304375,49850,49850,49850,49850,0
20250311,150000,1062304375,49850,49850,49950,49850,26
20250311,145900,1061008175,49900,49900,49900,49900,101
20250311,145800,1055968275,49900,49900,49900,49900,2
20250311,145700,1055868475,49900,49950,49950,49900,28
20250311,145600,1054471225,50000,49850,50000,49850,58
20250311,145500,1051579325,49950,49950,49950,49950,37
20250311,145400,1049731175,49900,49900,49900,49900,647
20250311,145300,1017445875,50000,49900,50000,49900,32
20250311,145200,1015847625,49900,49950,49950,49900,56
20250311,145100,1013053125,49950,50000,50000,49950,61
20250311,145000,1010004675,49950,49950,49950,49900,19
20250311,144900,1009055875,49950,49900,49950,49900,86
20250311,144800,1004764225,49950,49950,49950,49950,2
20250311,144700,1004664325,49950,49950,49950,49950,73
20250311,144600,1001017975,49950,49950,49950,49950,23
20250311,144500,999869125,49900,49900,49950,49900,95
20250311,144400,995126775,49900,49900,49900,49900,4
20250311,144300,994927175,49900,49900,49900,49900,4
20250311,144200,994727575,49950,49950,50000,49900,209
20250311,144100,984284575,49950,49950,49950,49950,2
20250311,144000,984184675,49950,49950,49950,49950,6
20250311,143900,983884975,50000,49950,50000,49950,146
20250311,143800,976590875,49900,49900,49900,49900,60
20250311,143700,973596875,49900,49950,49950,49900,64
20250311,143600,970401825,50000,50000,50000,50000,5
20250311,143500,970151825,50000,49950,50000,49950,60
20250311,143400,967154725,50000,50000,50000,50000,93
20250311,143300,962504725,49950,49950,49950,49950,0
20250311,143200,962504725,49950,49950,49950,49950,47
20250311,143100,960157075,49950,49900,49950,49900,64
20250311,143000,956963025,49900,49950,49950,49900,37
20250311,142900,955116475,49950,49950,49950,49950,6
20250311,142800,954816775,49950,49950,49950,49950,82
20250311,142700,950720875,49950,49950,49950,49900,12
20250311,142600,950121825,50000,49950,50000,49950,30
20250311,142500,948623175,49950,49950,49950,49950,5
20250311,142400,948373425,49950,49950,49950,49950,81
20250311,142300,944327475,50000,50000,50000,50000,1
20250311,142200,944277475,49950,49950,49950,49900,38
20250311,142100,942379575,50000,50000,50000,50000,26
20250311,142000,941079575,50000,49950,50000,49950,188
20250311,141900,931687425,49900,49900,49900,49900,4
20250311,141800,931487825,49900,49950,49950,49900,35
20250311,141700,929741075,49950,49900,49950,49900,64
20250311,141600,926547425,49950,49950,49950,49950,6
20250311,141500,926247725,49950,49950,49950,49950,6
20250311,141400,925948025,49950,49950,49950,49950,89
20250311,141300,921502475,50000,50000,50000,50000,2
20250311,141200,921402475,49950,49950,49950,49950,43
20250311,141100,919254625,49950,49950,49950,49950,4
20250311,141000,919054825,49950,49950,49950,49950,94
20250311,140900,914359525,49950,49950,49950,49950,0
20250311,140800,914359525,49950,50000,50000,49950,11
20250311,140700,913810025,49950,50000,50000,49950,89
20250311,140600,909361575,50000,50000,50000,50000,0
20250311,140500,909361575,50000,50100,50100,50000,37
20250311,140400,907511475,50100,50000,50100,50000,53
20250311,140300,904861175,49950,50000,50100,49950,85
20250311,140200,900613475,50000,50100,50100,49950,20
20250311,140100,899613225,50000,50000,50000,50000,27
20250311,140000,898263225,50000,50000,50000,50000,65
20250311,135900,895013225,50000,50000,50000,50000,27
20250311,135800,893663225,50000,50000,50000,50000,6
20250311,135700,893363225,50000,50000,50000,50000,87
20250311,135600,889013225,50100,50100,50100,50100,1
20250311,135500,888963125,50000,50000,50000,50000,32
20250311,135400,887363125,50000,50000,50000,50000,4
20250311,135300,887163125,50000,50050,50050,50000,83
20250311,135200,883013075,50100,50100,50100,50100,0
20250311,135100,883013075,50100,50100,50100,50100,38
20250311,135000,881109275,50100,50100,50100,50100,69
20250311,134900,877652375,50100,50100,50100,50100,27
20250311,134800,876299675,50100,50100,50100,50100,6
20250311,134700,875999075,50100,50100,50100,50100,29
20250311,134600,874546175,50100,50100,50100,50100,54
20250311,134500,871840775,50100,50100,50100,50100,37
20250311,134400,869987075,50100,50100,50100,50100,0
20250311,134300,869987075,50100,50100,50100,50100,82
20250311,134200,865878875,50100,50100,50100,50100,4
20250311,134100,865678475,50100,50100,50100,50100,27
20250311,134000,864325775,50100,50200,50200,50100,10
20250311,133900,863824275,50200,50200,50200,50200,8
20250311,133800,863422675,50200,50250,50250,50200,29
20250311,133700,861966775,50200,50200,50200,50200,1
20250311,133600,861916575,50200,50000,50200,50000,92
20250311,133500,857313475,50100,50200,50200,50100,12
20250311,133400,856711775,50100,50100,50100,50100,27
20250311,133300,855359075,50100,50000,50100,50000,146
20250311,133200,848044975,50000,50100,50100,50000,30
20250311,133100,846544775,50100,50100,50100,50100,0
20250311,133000,846544775,50100,50150,50150,50000,42
20250311,132900,844440825,50200,50100,50200,50100,56
20250311,132800,841635025,50100,50100,50100,50100,31
20250311,132700,840081925,50100,50100,50100,50100,38
20250311,132600,838178125,50100,50200,50200,50100,3
20250311,132500,838027725,50100,50000,50100,50000,161
20250311,132400,829967025,50100,50200,50200,50100,34
20250311,132300,828263425,50100,50000,50100,50000,7
20250311,132200,827913025,50000,50000,50000,50000,81
20250311,132100,823863025,50100,50100,50100,50100,103
20250311,132000,818702725,50100,50100,50100,50100,32
20250311,131900,817099525,50100,50100,50100,50100,0
20250311,131800,817099525,50100,50200,50200,50100,89
20250311,131700,812637425,50100,50100,50100,50100,0
20250311,131600,812637425,50100,50200,50200,50100,37
20250311,131500,810781025,50200,50300,50300,50200,88
20250311,131400,806361125,50200,50200,50200,50200,29
20250311,131300,804905325,50200,50200,50200,50200,2
20250311,131200,804804925,50100,50000,50200,50000,218
20250311,131100,793871725,50100,50100,50100,50100,91
20250311,131000,789312625,50100,50200,50200,50100,55
20250311,130900,786557025,50100,50100,50100,50100,38
20250311,130800,784653225,50100,50100,50100,50100,67
20250311,130700,781296525,50100,50100,50100,50100,27
20250311,130600,779943825,50200,50200,50200,50200,10
20250311,130500,779441825,50200,50200,50200,50200,27
20250311,130400,778086425,50100,50100,50100,50100,54
20250311,130300,775381025,50200,50300,50300,50200,31
20250311,130200,773824625,50200,50200,50200,50200,29
20250311,130100,772368825,50200,50200,50200,50200,61
20250311,130000,769306625,50200,50200,50200,50200,7
20250311,125900,768955225,50200,50200,50200,50200,27
20250311,125800,767599825,50200,50200,50200,50200,3
20250311,125700,767449225,50200,50200,50200,50200,86
20250311,125600,763132025,50200,50200,50200,50200,5
20250311,125500,762881025,50200,50200,50200,50200,0
20250311,125400,762881025,50200,50200,50200,50200,58
20250311,125300,759969425,50300,50200,50300,50200,57
20250311,125200,757105025,50200,50200,50200,50200,0
20250311,125100,757105025,50200,50200,50300,50200,41
20250311,125000,755046425,50200,50200,50200,50200,55
20250311,124900,752285425,50200,50200,50200,50200,27
20250311,124800,750930025,50200,50200,50200,50200,6
20250311,124700,750628825,50200,50200,50200,50200,84
20250311,124600,746412025,50200,50200,50200,50200,6
20250311,124500,746110825,50200,50200,50200,50200,11
20250311,124400,745558625,50200,50200,50200,50200,81
20250311,124300,741492425,50200,50200,50200,50200,3
20250311,124200,741341825,50200,50200,50200,50200,30
20250311,124100,739835825,50200,50200,50200,50200,5
20250311,124000,739584825,50200,50200,50300,50200,171
20250311,123900,731000125,50300,50300,50300,50300,2
20250311,123800,730899525,50300,50300,50300,50300,24
20250311,123700,729692325,50400,50200,50400,50200,121
20250311,123600,723611025,50300,50250,50300,50200,6
20250311,123500,723309675,50300,50300,50300,50300,5
20250311,123400,723058175,50200,50200,50200,50200,27
20250311,123300,721702775,50200,50300,50400,50200,60
20250311,123200,718690275,50300,50200,50300,50200,35
20250311,123100,716932475,50300,50200,50300,50200,10
20250311,123000,716429975,50100,50200,50200,50100,90
20250311,122900,711916975,50200,50200,50200,50200,0
20250311,122800,711916975,50200,50200,50200,50200,29
20250311,122700,710461175,50300,50300,50300,50300,0
20250311,122600,710461175,50300,50200,50300,50200,87
20250311,122500,706093675,50300,50300,50300,50300,1
20250311,122400,706043375,50300,50300,50300,50100,57
20250311,122300,703179775,50300,50200,50300,50200,62
20250311,122200,700066875,50200,50200,50200,50200,27
20250311,122100,698711475,50300,50300,50300,50300,17
20250311,122000,697856375,50300,50300,50300,50300,44
20250311,121900,695643175,50300,50300,50300,50300,54
20250311,121800,692926975,50300,50200,50400,50200,34
20250311,121700,691219375,50300,50300,50300,50300,0
20250311,121600,691219375,50300,50200,50300,50100,98
20250311,121500,686300075,50200,50200,50300,50200,34
20250311,121400,684592875,50200,50200,50200,50200,0
20250311,121300,684592875,50200,50200,50200,50200,0
20250311,121200,684592875,50200,50200,50200,50200,59
20250311,121100,681631075,50300,50300,50300,50300,49
20250311,121000,679166375,50300,50300,50300,50300,2
20250311,120900,679065775,50300,50200,50300,50200,67
20250311,120800,675701075,50300,50300,50300,50300,3
20250311,120700,675550175,50300,50200,50300,50200,178
20250311,120600,666613775,50200,50100,50200,50100,10
20250311,120500,666112075,50100,50200,50200,50100,81
20250311,120400,662051275,50200,50200,50200,50200,4
20250311,120300,661850475,50200,50200,50200,50200,28
20250311,120200,660444875,50300,50100,50300,50100,119
20250311,120100,654475675,50100,50100,50100,50100,35
20250311,120000,652722175,50100,50100,50100,50100,0
20250311,115900,652722175,50100,50200,50200,50100,38
20250311,115800,650818275,50100,50200,50200,50100,58
20250311,115700,647912075,50200,50100,50200,50100,89
20250311,115600,643446975,50100,50000,50100,50000,28
20250311,115500,642046175,50100,50100,50100,50100,86
20250311,115400,637737575,50100,50100,50100,50100,2
20250311,115300,637637375,50100,50100,50100,50100,27
20250311,115200,636284675,50000,50000,50000,50000,5
20250311,115100,636034675,50000,50000,50100,50000,98
20250311,115000,631133375,50000,50000,50000,50000,1
20250311,114900,631083375,50000,50000,50000,50000,9
20250311,114800,630633375,50000,50000,50100,50000,90
20250311,114700,626133175,50100,50100,50100,50000,5
20250311,114600,625882775,50100,50100,50100,50100,37
20250311,114500,624029075,50100,50100,50100,50100,2
20250311,114400,623928875,50200,50200,50300,50200,45
20250311,114300,621669675,50300,50200,50300,50200,7
20250311,114200,621318075,50200,50300,50300,50200,37
20250311,114100,619459675,50200,50200,50300,50200,63
20250311,114000,616296675,50200,50100,50200,50100,239
20250311,113900,604299275,50100,50000,50100,50000,29
20250311,113800,602846875,50000,50000,50000,50000,30
20250311,113700,601346875,50000,50000,50000,50000,64
20250311,113600,598146875,50000,50000,50000,50000,31
20250311,113500,596596875,50000,50000,50000,50000,0
20250311,113400,596596875,50000,50000,50000,50000,121
20250311,113300,590546875,50000,50000,50000,50000,0
20250311,113200,590546875,50000,50000,50000,50000,0
20250311,113100,590546875,50000,50100,50100,50000,6
20250311,113000,590246775,49950,50000,50000,49950,81
20250311,112900,586199475,50000,50000,50000,50000,2
20250311,112800,586099475,50000,50100,50100,50000,31
20250311,112700,584549375,50000,50100,50100,50000,56
20250311,112600,581749275,50100,50000,50100,50000,61
20250311,112500,578696375,50000,50000,50000,50000,5
20250311,112400,578446375,50000,50000,50000,50000,83
20250311,112300,574296375,50000,50000,50000,50000,0
20250311,112200,574296375,50000,50000,50000,50000,3
20250311,112100,574146375,50000,50100,50100,50000,34
20250311,112000,572446075,50000,50000,50000,50000,55
20250311,111900,569696075,50000,50000,50000,50000,46
20250311,111800,567396075,50000,50000,50000,50000,1
20250311,111700,567346075,50000,49950,50000,49950,86
20250311,111600,563050125,50000,50000,50000,49950,12
20250311,111500,562450375,49950,49950,49950,49950,27
20250311,111400,561101725,50000,50000,50000,50000,1
20250311,111300,561051725,50000,50000,50000,49950,84
20250311,111200,556854425,50000,50000,50000,50000,4
20250311,111100,556654425,50000,49950,50000,49950,381
20250311,111000,537605275,50000,50000,50000,50000,2
20250311,110900,537505275,50000,50000,50000,50000,47
20250311,110800,535155275,49950,49950,49950,49950,1
20250311,110700,535105325,49950,50000,50000,49900,43
20250311,110600,532957625,50000,49950,50000,49950,61
20250311,110500,529910325,49950,49950,49950,49900,56
20250311,110400,527114450,49900,49950,49950,49900,4
20250311,110300,526914800,49950,49950,49950,49950,59
20250311,110200,523967750,49950,49950,49950,49950,5
20250311,110100,523718000,50000,49950,50000,49950,38
20250311,110000,521819750,49950,49950,49950,49950,0
20250311,105900,521819750,49950,49950,50000,49950,89
20250311,105800,517373950,50000,50000,50000,50000,3
20250311,105700,517223950,50000,49950,50000,49900,37
20250311,105600,515375950,50000,50000,50000,49900,57
20250311,105500,512531350,50000,50000,50000,50000,26
20250311,105400,511231350,50000,50100,50100,50000,33
20250311,105300,509581250,50000,49950,50000,49950,33
20250311,105200,507932750,49900,49950,50000,49900,92
20250311,105100,503338300,50000,50000,50000,50000,3
20250311,105000,503188300,49950,50000,50000,49950,32
20250311,104900,501589650,49950,50000,50000,49950,27
20250311,104800,500239850,50000,50000,50100,50000,37
20250311,104700,498389750,50000,49950,50000,49950,12
20250311,104600,497790000,50000,50000,50000,50000,32
20250311,104500,496190000,50000,50000,50000,50000,88
20250311,104400,491790000,50000,50000,50000,49950,31
20250311,104300,490240100,49950,49950,49950,49950,4
20250311,104200,490040300,49950,50000,50000,49950,86
20250311,104100,485744350,49950,49950,49950,49950,0
20250311,104000,485744350,49950,50000,50000,49950,37
20250311,103900,483895850,49950,49950,49950,49950,2
20250311,103800,483795950,49900,49950,50000,49900,120
20250311,103700,477804600,49900,49900,49900,49900,83
20250311,103600,473662900,49950,49900,49950,49900,28
20250311,103500,472265650,49900,49900,49900,49900,128
20250311,103400,465878450,49900,49900,50000,49900,199
20250311,103300,455947900,49950,50200,50200,49950,200
20250311,103200,445942800,50100,50100,50100,50000,35
20250311,103100,444189800,50100,50000,50200,50000,201
20250311,103000,434118400,50000,49950,50000,49950,31
20250311,102900,432569750,49950,49950,49950,49950,8
20250311,102800,432170150,49950,49900,49950,49900,86
20250311,102700,427878600,49950,50000,50000,49950,5
20250311,102600,427628750,50000,49950,50000,49950,34
20250311,102500,425930250,50000,50000,50000,50000,4
20250311,102400,425730250,50000,50000,50000,50000,26
20250311,102300,424430250,50000,50200,50200,50000,46
20250311,102200,422129450,50000,49900,50100,49900,81
20250311,102100,418083000,49900,49900,49900,49800,69
20250311,102000,414645250,49900,49750,49900,49750,42
20250311,101900,412554750,49750,49800,49800,49700,52
20250311,101800,409967900,49800,49650,49800,49650,51
20250311,101700,407433800,49600,49650,49650,49600,66
20250311,101600,404159600,49650,49800,49800,49650,528
20250311,101500,377901650,49800,49800,49800,49750,32
20250311,101400,376309400,49750,49800,49800,49750,65
20250311,101300,373075200,49800,49850,49850,49750,10
20250311,101200,372577300,49850,49850,49900,49850,8
20250311,101100,372178300,49850,49750,49900,49700,88
20250311,101000,367798650,49900,49750,49900,49750,41
20250311,100900,365754750,49900,49900,49900,49900,0
20250311,100800,365754750,49900,49900,49900,49900,5
20250311,100700,365505250,49900,49800,49900,49750,107
20250311,100600,360178600,49750,49750,49750,49750,41
20250311,100500,358138850,49750,49900,49900,49750,523
20250311,100400,332086550,49900,49850,49900,49850,55
20250311,100300,329344750,49950,49950,49950,49850,250
20250311,100200,316864250,49950,50100,50100,49950,90
20250311,100100,312367000,50100,50000,50100,50000,32
20250311,100000,310766700,50000,50200,50200,50000,57
20250311,095900,307916300,50200,50200,50200,50200,4
20250311,095800,307715500,50000,50000,50000,50000,0
20250311,095700,307715500,50000,50200,50300,49950,822
20250311,095600,266551300,50400,50400,50400,50400,2
20250311,095500,266450500,50300,50300,50300,50300,51
20250311,095400,263885200,50300,50300,50300,50300,2
20250311,095300,263784600,50200,50300,50300,50200,549
20250311,095200,236171200,50400,50500,50500,50400,7
20250311,095100,235818200,50400,50400,50400,50400,10
20250311,095000,235314200,50300,50600,50600,50300,277
20250311,094900,221335800,50650,50650,50650,50650,2
20250311,094800,221234500,50600,50600,50600,50600,0
20250311,094700,221234500,50600,50600,50600,50600,20
20250311,094600,220222500,50600,50700,50700,50600,46
20250311,094500,217891100,50900,50900,50900,50900,0
20250311,094400,217891100,50900,50900,50900,50900,106
20250311,094300,212495700,51000,51100,51100,51000,378
20250311,094200,193206500,51100,51100,51100,51100,10
20250311,094100,192695500,51100,51100,51100,51100,42
20250311,094000,190549300,51100,51100,51100,51100,0
20250311,093900,190549300,51100,51100,51100,51100,22
20250311,093800,189425100,51100,51100,51100,51100,10
20250311,093700,188914100,51000,51000,51000,51000,0
20250311,093600,188914100,51000,51000,51100,50800,95
20250311,093500,184078600,51000,51100,51200,51000,117
20250311,093400,178092100,51200,51200,51200,51200,3
20250311,093300,177938500,51200,51000,51200,51000,5
20250311,093200,177682700,50800,50800,50800,50800,55
20250311,093100,174888700,50900,50900,50900,50900,19
20250311,093000,173921600,50800,50800,50800,50800,14
20250311,092900,173210400,50700,50700,50700,50700,0
20250311,092800,173210400,50700,50700,50700,50700,0
20250311,092700,173210400,50700,50800,50800,50700,24
20250311,092600,171992400,51000,51000,51000,51000,0
20250311,092500,171992400,51000,51000,51000,51000,1
20250311,092400,171941400,51000,51000,51000,51000,7
20250311,092300,171584400,51000,51000,51000,50900,15
20250311,092200,170819700,51000,51000,51000,51000,6
20250311,092100,170513700,50900,50300,51050,50300,822
20250311,092000,128821700,50300,50300,50300,50300,39
20250311,091900,126860000,50400,50400,50400,50400,15
20250311,091800,126104000,50500,50500,50500,50500,90
20250311,091700,121559000,50500,50800,50800,50500,152
20250311,091600,113857300,50900,50800,50900,50800,31
20250311,091500,112281400,50800,50900,50900,50800,367
20250311,091400,93611800,50900,51000,51000,50900,86
20250311,091300,89232300,51000,51000,51000,51000,1
20250311,091200,89181300,51100,51100,51100,51100,0
20250311,091100,89181300,51100,51100,51100,51100,0
20250311,091000,89181300,51100,51300,51300,51100,237
20250311,090900,77058600,51200,51200,51200,51200,30
20250311,090800,75522600,51100,51300,51400,51100,50
20250311,090700,72960400,51000,50800,52300,50800,524
20250311,090600,46207000,51000,51000,51000,51000,15
20250311,090500,45442000,51600,50600,53200,50300,612
20250311,090400,13612300,50700,50700,50700,50700,0
20250311,090300,13612300,50700,50900,51000,50700,101
20250311,090200,8481400,50400,50600,50900,50400,4
20250311,090100,8278600,50400,50500,50500,50400,7
20250311,090000,7925600,50800,50800,50800,50800,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195300 1112905050 50100 50100 50100 50100 121
3 20250311 195200 1112905050 50100 50100 50100 50100 0
4 20250311 195100 1112905050 50100 50100 50100 50100 0
5 20250311 195000 1112905050 50100 50100 50100 50100 0
6 20250311 194900 1112905050 50100 50100 50100 50100 0
7 20250311 194800 1112905050 50100 50100 50100 50100 0
8 20250311 194700 1112905050 50100 50100 50100 50100 0
9 20250311 194600 1112905050 50100 50100 50100 50100 0
10 20250311 194500 1112905050 50100 50100 50100 50100 0
11 20250311 194400 1112905050 50100 50100 50100 50100 0
12 20250311 194300 1112905050 50100 50100 50100 50100 0
13 20250311 194200 1112905050 50100 50100 50100 50100 0
14 20250311 194100 1112905050 50100 50100 50100 50100 0
15 20250311 194000 1112905050 50100 50100 50100 50100 0
16 20250311 193900 1112905050 50100 50100 50100 50100 0
17 20250311 193800 1112905050 50100 50100 50100 50100 0
18 20250311 193700 1112905050 50100 50100 50100 50100 0
19 20250311 193600 1112905050 50100 50100 50100 50100 0
20 20250311 193500 1112905050 50100 50100 50100 50100 0
21 20250311 193400 1112905050 50100 50100 50100 50100 0
22 20250311 193300 1112905050 50100 50100 50100 50100 0
23 20250311 193200 1112905050 50100 50100 50100 50100 0
24 20250311 193100 1112905050 50100 50100 50100 50100 0
25 20250311 193000 1112905050 50100 50100 50100 50100 0
26 20250311 192900 1112905050 50100 50100 50100 50100 0
27 20250311 192800 1112905050 50100 50100 50100 50100 0
28 20250311 192700 1112905050 50100 50100 50100 50100 0
29 20250311 192600 1112905050 50100 50100 50100 50100 0
30 20250311 192500 1112905050 50100 50100 50100 50100 0
31 20250311 192400 1112905050 50100 50100 50100 50100 0
32 20250311 192300 1112905050 50100 50100 50100 50100 121
33 20250311 192200 1112905050 50100 50100 50100 50100 0
34 20250311 192100 1112905050 50100 50100 50100 50100 0
35 20250311 192000 1112905050 50100 50100 50100 50100 0
36 20250311 191900 1112905050 50100 50100 50100 50100 0
37 20250311 191800 1112905050 50100 50100 50100 50100 0
38 20250311 191700 1112905050 50100 50100 50100 50100 0
39 20250311 191600 1112905050 50100 50100 50100 50100 0
40 20250311 191500 1112905050 50100 50100 50100 50100 0
41 20250311 191400 1112905050 50100 50100 50100 50100 0
42 20250311 191300 1112905050 50100 50100 50100 50100 0
43 20250311 191200 1112905050 50100 50100 50100 50100 0
44 20250311 191100 1112905050 50100 50100 50100 50100 0
45 20250311 191000 1112905050 50100 50100 50100 50100 0
46 20250311 190900 1112905050 50100 50100 50100 50100 0
47 20250311 190800 1112905050 50100 50100 50100 50100 0
48 20250311 190700 1112905050 50100 50100 50100 50100 0
49 20250311 190600 1112905050 50100 50100 50100 50100 0
50 20250311 190500 1112905050 50100 50100 50100 50100 0
51 20250311 190400 1112905050 50100 50100 50100 50100 0
52 20250311 190300 1112905050 50100 50100 50100 50100 0
53 20250311 190200 1112905050 50100 50100 50100 50100 0
54 20250311 190100 1112905050 50100 50100 50100 50100 0
55 20250311 190000 1112905050 50100 50100 50100 50100 0
56 20250311 185900 1112905050 50100 50100 50100 50100 0
57 20250311 185800 1112905050 50100 50100 50100 50100 0
58 20250311 185700 1112905050 50100 50100 50100 50100 0
59 20250311 185600 1112905050 50100 50100 50100 50100 0
60 20250311 185500 1112905050 50100 50100 50100 50100 0
61 20250311 185400 1112905050 50100 50100 50100 50100 0
62 20250311 185300 1112905050 50100 50100 50100 50100 121
63 20250311 185200 1112905050 50100 50100 50100 50100 0
64 20250311 185100 1112905050 50100 50100 50100 50100 0
65 20250311 185000 1112905050 50100 50100 50100 50100 0
66 20250311 184900 1112905050 50100 50100 50100 50100 0
67 20250311 184800 1112905050 50100 50100 50100 50100 0
68 20250311 184700 1112905050 50100 50100 50100 50100 0
69 20250311 184600 1112905050 50100 50100 50100 50100 0
70 20250311 184500 1112905050 50100 50100 50100 50100 0
71 20250311 184400 1112905050 50100 50100 50100 50100 0
72 20250311 184300 1112905050 50100 50100 50100 50100 0
73 20250311 184200 1112905050 50100 50100 50100 50100 0
74 20250311 184100 1112905050 50100 50100 50100 50100 0
75 20250311 184000 1112905050 50100 50100 50100 50100 0
76 20250311 183900 1112905050 50100 50100 50100 50100 0
77 20250311 183800 1112905050 50100 50100 50100 50100 0
78 20250311 183700 1112905050 50100 50100 50100 50100 0
79 20250311 183600 1112905050 50100 50100 50100 50100 0
80 20250311 183500 1112905050 50100 50100 50100 50100 0
81 20250311 183400 1112905050 50100 50100 50100 50100 0
82 20250311 183300 1112905050 50100 50100 50100 50100 0
83 20250311 183200 1112905050 50100 50100 50100 50100 0
84 20250311 183100 1112905050 50100 50100 50100 50100 0
85 20250311 183000 1112905050 50100 50100 50100 50100 0
86 20250311 182900 1112905050 50100 50100 50100 50100 0
87 20250311 182800 1112905050 50100 50100 50100 50100 0
88 20250311 182700 1112905050 50100 50100 50100 50100 0
89 20250311 182600 1112905050 50100 50100 50100 50100 0
90 20250311 182500 1112905050 50100 50100 50100 50100 0
91 20250311 182400 1112905050 50100 50100 50100 50100 0
92 20250311 182300 1112905050 50100 50100 50100 50100 121
93 20250311 182200 1112905050 50100 50100 50100 50100 0
94 20250311 182100 1112905050 50100 50100 50100 50100 0
95 20250311 182000 1112905050 50100 50100 50100 50100 0
96 20250311 181900 1112905050 50100 50100 50100 50100 0
97 20250311 181800 1112905050 50100 50100 50100 50100 0
98 20250311 181700 1112905050 50100 50100 50100 50100 0
99 20250311 181600 1112905050 50100 50100 50100 50100 0
100 20250311 181500 1112905050 50100 50100 50100 50100 0
101 20250311 181400 1112905050 50100 50100 50100 50100 0
102 20250311 181300 1112905050 50100 50100 50100 50100 0
103 20250311 181200 1112905050 50100 50100 50100 50100 0
104 20250311 181100 1112905050 50100 50100 50100 50100 0
105 20250311 181000 1112905050 50100 50100 50100 50100 0
106 20250311 180900 1112905050 50100 50100 50100 50100 0
107 20250311 180800 1112905050 50100 50100 50100 50100 0
108 20250311 180700 1112905050 50100 50100 50100 50100 0
109 20250311 180600 1112905050 50100 50100 50100 50100 0
110 20250311 180500 1112905050 50100 50100 50100 50100 0
111 20250311 180400 1112905050 50100 50100 50100 50100 0
112 20250311 180300 1112905050 50100 50100 50100 50100 0
113 20250311 180200 1112905050 50100 50100 50100 50100 0
114 20250311 180100 1112905050 50100 50100 50100 50100 0
115 20250311 180000 1112905050 50100 50100 50100 50100 0
116 20250311 175900 1112905050 50100 50100 50100 50100 0
117 20250311 175800 1112905050 50100 50100 50100 50100 0
118 20250311 175700 1112905050 50100 50100 50100 50100 0
119 20250311 175600 1112905050 50100 50100 50100 50100 0
120 20250311 175500 1112905050 50100 50100 50100 50100 0
121 20250311 175400 1112905050 50100 50100 50100 50100 0
122 20250311 175300 1112905050 50100 50100 50100 50100 121
123 20250311 175200 1112905050 50100 50100 50100 50100 0
124 20250311 175100 1112905050 50100 50100 50100 50100 0
125 20250311 175000 1112905050 50100 50100 50100 50100 0
126 20250311 174900 1112905050 50100 50100 50100 50100 0
127 20250311 174800 1112905050 50100 50100 50100 50100 0
128 20250311 174700 1112905050 50100 50100 50100 50100 0
129 20250311 174600 1112905050 50100 50100 50100 50100 0
130 20250311 174500 1112905050 50100 50100 50100 50100 0
131 20250311 174400 1112905050 50100 50100 50100 50100 0
132 20250311 174300 1112905050 50100 50100 50100 50100 0
133 20250311 174200 1112905050 50100 50100 50100 50100 0
134 20250311 174100 1112905050 50100 50100 50100 50100 0
135 20250311 174000 1112905050 50100 50100 50100 50100 0
136 20250311 173900 1112905050 50100 50100 50100 50100 0
137 20250311 173800 1112905050 50100 50100 50100 50100 0
138 20250311 173700 1112905050 50100 50100 50100 50100 0
139 20250311 173600 1112905050 50100 50100 50100 50100 0
140 20250311 173500 1112905050 50100 50100 50100 50100 0
141 20250311 173400 1112905050 50100 50100 50100 50100 0
142 20250311 173300 1112905050 50100 50100 50100 50100 0
143 20250311 173200 1112905050 50100 50100 50100 50100 0
144 20250311 173100 1112905050 50100 50100 50100 50100 0
145 20250311 173000 1112905050 50100 50100 50100 50100 0
146 20250311 172900 1112905050 50100 50100 50100 50100 0
147 20250311 172800 1112905050 50100 50100 50100 50100 0
148 20250311 172700 1112905050 50100 50100 50100 50100 0
149 20250311 172600 1112905050 50100 50100 50100 50100 0
150 20250311 172500 1112905050 50100 50100 50100 50100 0
151 20250311 172400 1112905050 50100 50100 50100 50100 0
152 20250311 172300 1112905050 50100 50100 50100 50100 121
153 20250311 172200 1112905050 50100 50100 50100 50100 0
154 20250311 172100 1112905050 50100 50100 50100 50100 0
155 20250311 172000 1112905050 50100 50100 50100 50100 0
156 20250311 171900 1112905050 50100 50100 50100 50100 0
157 20250311 171800 1112905050 50100 50100 50100 50100 0
158 20250311 171700 1112905050 50100 50100 50100 50100 0
159 20250311 171600 1112905050 50100 50100 50100 50100 0
160 20250311 171500 1112905050 50100 50100 50100 50100 0
161 20250311 171400 1112905050 50100 50100 50100 50100 0
162 20250311 171300 1112905050 50100 50100 50100 50100 0
163 20250311 171200 1112905050 50100 50100 50100 50100 0
164 20250311 171100 1112905050 50100 50100 50100 50100 0
165 20250311 171000 1112905050 50100 50100 50100 50100 0
166 20250311 170900 1112905050 50100 50100 50100 50100 0
167 20250311 170800 1112905050 50100 50100 50100 50100 0
168 20250311 170700 1112905050 50100 50100 50100 50100 0
169 20250311 170600 1112905050 50100 50100 50100 50100 0
170 20250311 170500 1112905050 50100 50100 50100 50100 0
171 20250311 170400 1112905050 50100 50100 50100 50100 0
172 20250311 170300 1112905050 50100 50100 50100 50100 0
173 20250311 170200 1112905050 50100 50100 50100 50100 0
174 20250311 170100 1112905050 50100 50100 50100 50100 0
175 20250311 170000 1112905050 50100 50100 50100 50100 0
176 20250311 165900 1112905050 50100 50100 50100 50100 0
177 20250311 165800 1112905050 50100 50100 50100 50100 0
178 20250311 165700 1112905050 50100 50100 50100 50100 0
179 20250311 165600 1112905050 50100 50100 50100 50100 0
180 20250311 165500 1112905050 50100 50100 50100 50100 0
181 20250311 165400 1112905050 50100 50100 50100 50100 0
182 20250311 165300 1112905050 50100 50100 50100 50100 121
183 20250311 165200 1112905050 50100 50100 50100 50100 0
184 20250311 165100 1112905050 50100 50100 50100 50100 0
185 20250311 165000 1112905050 50100 50100 50100 50100 0
186 20250311 164900 1112905050 50100 50100 50100 50100 0
187 20250311 164800 1112905050 50100 50100 50100 50100 0
188 20250311 164700 1112905050 50100 50100 50100 50100 0
189 20250311 164600 1112905050 50100 50100 50100 50100 0
190 20250311 164500 1112905050 50100 50100 50100 50100 0
191 20250311 164400 1112905050 50100 50100 50100 50100 0
192 20250311 164300 1112905050 50100 50100 50100 50100 0
193 20250311 164200 1112905050 50100 50100 50100 50100 0
194 20250311 164100 1112905050 50100 50100 50100 50100 0
195 20250311 164000 1112905050 50100 50100 50100 50100 0
196 20250311 163900 1112905050 50100 50100 50100 50100 0
197 20250311 163800 1112905050 50100 50100 50100 50100 0
198 20250311 163700 1112905050 50100 50100 50100 50100 0
199 20250311 163600 1112905050 50100 50100 50100 50100 0
200 20250311 163500 1112905050 50100 50100 50100 50100 0
201 20250311 163400 1112905050 50100 50100 50100 50100 0
202 20250311 163300 1112905050 50100 50100 50100 50100 0
203 20250311 163200 1112905050 50100 50100 50100 50100 0
204 20250311 163100 1112905050 50100 50100 50100 50100 0
205 20250311 163000 1112905050 50100 50100 50100 50100 0
206 20250311 162900 1112905050 50100 50100 50100 50100 0
207 20250311 162800 1112905050 50100 50100 50100 50100 0
208 20250311 162700 1112905050 50100 50100 50100 50100 0
209 20250311 162600 1112905050 50100 50100 50100 50100 0
210 20250311 162500 1112905050 50100 50100 50100 50100 0
211 20250311 162400 1112905050 50100 50100 50100 50100 0
212 20250311 162300 1112905050 50100 50100 50100 50100 121
213 20250311 162200 1112905050 50100 50100 50100 50100 0
214 20250311 162100 1112905050 50100 50100 50100 50100 0
215 20250311 162000 1112905050 50100 50100 50100 50100 0
216 20250311 161900 1112905050 50100 50100 50100 50100 0
217 20250311 161800 1112905050 50100 50100 50100 50100 0
218 20250311 161700 1112905050 50100 50100 50100 50100 0
219 20250311 161600 1112905050 50100 50100 50100 50100 0
220 20250311 161500 1112905050 50100 50100 50100 50100 0
221 20250311 161400 1112905050 50100 50100 50100 50100 0
222 20250311 161300 1112905050 50100 50100 50100 50100 0
223 20250311 161200 1112905050 50100 50100 50100 50100 0
224 20250311 161100 1112905050 50100 50100 50100 50100 0
225 20250311 161000 1112905050 50100 50100 50100 50100 0
226 20250311 160900 1112905050 50100 50100 50100 50100 0
227 20250311 160800 1112905050 50100 50100 50100 50100 0
228 20250311 160700 1112905050 50100 50100 50100 50100 0
229 20250311 160600 1112905050 50100 50100 50100 50100 0
230 20250311 160500 1112905050 50100 50100 50100 50100 0
231 20250311 160400 1112905050 50100 50100 50100 50100 0
232 20250311 160300 1112905050 50100 50100 50100 50100 0
233 20250311 160200 1112905050 50100 50100 50100 50100 0
234 20250311 160100 1112905050 50100 50100 50100 50100 0
235 20250311 160000 1112905050 50100 50100 50100 50100 0
236 20250311 155900 1112905050 50100 50100 50100 50100 0
237 20250311 155800 1112905050 50100 50100 50100 50100 0
238 20250311 155700 1112905050 50100 50100 50100 50100 0
239 20250311 155600 1112905050 50100 50100 50100 50100 0
240 20250311 155500 1112905050 50100 50100 50100 50100 0
241 20250311 155400 1112905050 50100 50100 50100 50100 0
242 20250311 155300 1112905050 50100 50100 50100 50100 121
243 20250311 155200 1112905050 50100 50100 50100 50100 0
244 20250311 155100 1112905050 50100 50100 50100 50100 0
245 20250311 155000 1112905050 50100 50100 50100 50100 0
246 20250311 154900 1112905050 50100 50100 50100 50100 0
247 20250311 154800 1112905050 50100 50100 50100 50100 0
248 20250311 154700 1112905050 50100 50100 50100 50100 0
249 20250311 154600 1112905050 50100 50100 50100 50100 0
250 20250311 154500 1112905050 50100 50100 50100 50100 0
251 20250311 154400 1112905050 50100 50100 50100 50100 0
252 20250311 154300 1112905050 50100 50100 50100 50100 0
253 20250311 154200 1112905050 50100 50100 50100 50100 0
254 20250311 154100 1112905050 50100 50100 50100 50100 0
255 20250311 154000 1112905050 50100 50100 50100 50100 0
256 20250311 153900 1112905050 50100 50100 50100 50100 0
257 20250311 153800 1112905050 50100 50100 50100 50100 0
258 20250311 153700 1112905050 50100 50100 50100 50100 0
259 20250311 153600 1112905050 50100 50100 50100 50100 0
260 20250311 153500 1112905050 50100 50100 50100 50100 0
261 20250311 153400 1112905050 50100 50100 50100 50100 0
262 20250311 153300 1112905050 50100 50100 50100 50100 0
263 20250311 153200 1112905050 50100 50100 50100 50100 0
264 20250311 153100 1112905050 50100 50100 50100 50100 0
265 20250311 153000 1112905050 50100 50100 50100 50100 121
266 20250311 152900 1106842950 49900 49900 49900 49900 0
267 20250311 152800 1106842950 49900 49900 49900 49900 0
268 20250311 152700 1106842950 49900 49900 49900 49900 0
269 20250311 152600 1106842950 49900 49900 49900 49900 0
270 20250311 152500 1106842950 49900 49900 49900 49900 0
271 20250311 152400 1106842950 49900 49900 49900 49900 0
272 20250311 152300 1106842950 49900 49900 49900 49900 0
273 20250311 152200 1106842950 49900 49900 49900 49900 0
274 20250311 152100 1106842950 49900 49900 49900 49900 0
275 20250311 152000 1106842950 49900 49900 49900 49900 0
276 20250311 151900 1106842950 49900 49900 50000 49900 4
277 20250311 151800 1106643250 50100 50100 50100 50100 0
278 20250311 151700 1106643250 50100 50100 50100 50000 60
279 20250311 151600 1103642750 50000 50000 50000 50000 0
280 20250311 151500 1103642750 50000 50000 50100 50000 21
281 20250311 151400 1102591850 49850 49900 49900 49850 276
282 20250311 151300 1088832950 49850 49850 49850 49850 54
283 20250311 151200 1086141050 49900 49900 49900 49900 12
284 20250311 151100 1085542250 49900 49900 49900 49900 106
285 20250311 151000 1080252850 49900 49850 49900 49800 157
286 20250311 150900 1072426350 49900 49900 49900 49850 5
287 20250311 150800 1072176900 49900 49900 49900 49900 4
288 20250311 150700 1071977300 49900 49900 49900 49900 5
289 20250311 150600 1071727800 49900 49925 49925 49900 35
290 20250311 150500 1069981275 49850 49850 49850 49850 0
291 20250311 150400 1069981275 49850 49850 49850 49850 0
292 20250311 150300 1069981275 49850 49850 49850 49850 54
293 20250311 150200 1067289375 49850 49850 49850 49850 100
294 20250311 150100 1062304375 49850 49850 49850 49850 0
295 20250311 150000 1062304375 49850 49850 49950 49850 26
296 20250311 145900 1061008175 49900 49900 49900 49900 101
297 20250311 145800 1055968275 49900 49900 49900 49900 2
298 20250311 145700 1055868475 49900 49950 49950 49900 28
299 20250311 145600 1054471225 50000 49850 50000 49850 58
300 20250311 145500 1051579325 49950 49950 49950 49950 37
301 20250311 145400 1049731175 49900 49900 49900 49900 647
302 20250311 145300 1017445875 50000 49900 50000 49900 32
303 20250311 145200 1015847625 49900 49950 49950 49900 56
304 20250311 145100 1013053125 49950 50000 50000 49950 61
305 20250311 145000 1010004675 49950 49950 49950 49900 19
306 20250311 144900 1009055875 49950 49900 49950 49900 86
307 20250311 144800 1004764225 49950 49950 49950 49950 2
308 20250311 144700 1004664325 49950 49950 49950 49950 73
309 20250311 144600 1001017975 49950 49950 49950 49950 23
310 20250311 144500 999869125 49900 49900 49950 49900 95
311 20250311 144400 995126775 49900 49900 49900 49900 4
312 20250311 144300 994927175 49900 49900 49900 49900 4
313 20250311 144200 994727575 49950 49950 50000 49900 209
314 20250311 144100 984284575 49950 49950 49950 49950 2
315 20250311 144000 984184675 49950 49950 49950 49950 6
316 20250311 143900 983884975 50000 49950 50000 49950 146
317 20250311 143800 976590875 49900 49900 49900 49900 60
318 20250311 143700 973596875 49900 49950 49950 49900 64
319 20250311 143600 970401825 50000 50000 50000 50000 5
320 20250311 143500 970151825 50000 49950 50000 49950 60
321 20250311 143400 967154725 50000 50000 50000 50000 93
322 20250311 143300 962504725 49950 49950 49950 49950 0
323 20250311 143200 962504725 49950 49950 49950 49950 47
324 20250311 143100 960157075 49950 49900 49950 49900 64
325 20250311 143000 956963025 49900 49950 49950 49900 37
326 20250311 142900 955116475 49950 49950 49950 49950 6
327 20250311 142800 954816775 49950 49950 49950 49950 82
328 20250311 142700 950720875 49950 49950 49950 49900 12
329 20250311 142600 950121825 50000 49950 50000 49950 30
330 20250311 142500 948623175 49950 49950 49950 49950 5
331 20250311 142400 948373425 49950 49950 49950 49950 81
332 20250311 142300 944327475 50000 50000 50000 50000 1
333 20250311 142200 944277475 49950 49950 49950 49900 38
334 20250311 142100 942379575 50000 50000 50000 50000 26
335 20250311 142000 941079575 50000 49950 50000 49950 188
336 20250311 141900 931687425 49900 49900 49900 49900 4
337 20250311 141800 931487825 49900 49950 49950 49900 35
338 20250311 141700 929741075 49950 49900 49950 49900 64
339 20250311 141600 926547425 49950 49950 49950 49950 6
340 20250311 141500 926247725 49950 49950 49950 49950 6
341 20250311 141400 925948025 49950 49950 49950 49950 89
342 20250311 141300 921502475 50000 50000 50000 50000 2
343 20250311 141200 921402475 49950 49950 49950 49950 43
344 20250311 141100 919254625 49950 49950 49950 49950 4
345 20250311 141000 919054825 49950 49950 49950 49950 94
346 20250311 140900 914359525 49950 49950 49950 49950 0
347 20250311 140800 914359525 49950 50000 50000 49950 11
348 20250311 140700 913810025 49950 50000 50000 49950 89
349 20250311 140600 909361575 50000 50000 50000 50000 0
350 20250311 140500 909361575 50000 50100 50100 50000 37
351 20250311 140400 907511475 50100 50000 50100 50000 53
352 20250311 140300 904861175 49950 50000 50100 49950 85
353 20250311 140200 900613475 50000 50100 50100 49950 20
354 20250311 140100 899613225 50000 50000 50000 50000 27
355 20250311 140000 898263225 50000 50000 50000 50000 65
356 20250311 135900 895013225 50000 50000 50000 50000 27
357 20250311 135800 893663225 50000 50000 50000 50000 6
358 20250311 135700 893363225 50000 50000 50000 50000 87
359 20250311 135600 889013225 50100 50100 50100 50100 1
360 20250311 135500 888963125 50000 50000 50000 50000 32
361 20250311 135400 887363125 50000 50000 50000 50000 4
362 20250311 135300 887163125 50000 50050 50050 50000 83
363 20250311 135200 883013075 50100 50100 50100 50100 0
364 20250311 135100 883013075 50100 50100 50100 50100 38
365 20250311 135000 881109275 50100 50100 50100 50100 69
366 20250311 134900 877652375 50100 50100 50100 50100 27
367 20250311 134800 876299675 50100 50100 50100 50100 6
368 20250311 134700 875999075 50100 50100 50100 50100 29
369 20250311 134600 874546175 50100 50100 50100 50100 54
370 20250311 134500 871840775 50100 50100 50100 50100 37
371 20250311 134400 869987075 50100 50100 50100 50100 0
372 20250311 134300 869987075 50100 50100 50100 50100 82
373 20250311 134200 865878875 50100 50100 50100 50100 4
374 20250311 134100 865678475 50100 50100 50100 50100 27
375 20250311 134000 864325775 50100 50200 50200 50100 10
376 20250311 133900 863824275 50200 50200 50200 50200 8
377 20250311 133800 863422675 50200 50250 50250 50200 29
378 20250311 133700 861966775 50200 50200 50200 50200 1
379 20250311 133600 861916575 50200 50000 50200 50000 92
380 20250311 133500 857313475 50100 50200 50200 50100 12
381 20250311 133400 856711775 50100 50100 50100 50100 27
382 20250311 133300 855359075 50100 50000 50100 50000 146
383 20250311 133200 848044975 50000 50100 50100 50000 30
384 20250311 133100 846544775 50100 50100 50100 50100 0
385 20250311 133000 846544775 50100 50150 50150 50000 42
386 20250311 132900 844440825 50200 50100 50200 50100 56
387 20250311 132800 841635025 50100 50100 50100 50100 31
388 20250311 132700 840081925 50100 50100 50100 50100 38
389 20250311 132600 838178125 50100 50200 50200 50100 3
390 20250311 132500 838027725 50100 50000 50100 50000 161
391 20250311 132400 829967025 50100 50200 50200 50100 34
392 20250311 132300 828263425 50100 50000 50100 50000 7
393 20250311 132200 827913025 50000 50000 50000 50000 81
394 20250311 132100 823863025 50100 50100 50100 50100 103
395 20250311 132000 818702725 50100 50100 50100 50100 32
396 20250311 131900 817099525 50100 50100 50100 50100 0
397 20250311 131800 817099525 50100 50200 50200 50100 89
398 20250311 131700 812637425 50100 50100 50100 50100 0
399 20250311 131600 812637425 50100 50200 50200 50100 37
400 20250311 131500 810781025 50200 50300 50300 50200 88
401 20250311 131400 806361125 50200 50200 50200 50200 29
402 20250311 131300 804905325 50200 50200 50200 50200 2
403 20250311 131200 804804925 50100 50000 50200 50000 218
404 20250311 131100 793871725 50100 50100 50100 50100 91
405 20250311 131000 789312625 50100 50200 50200 50100 55
406 20250311 130900 786557025 50100 50100 50100 50100 38
407 20250311 130800 784653225 50100 50100 50100 50100 67
408 20250311 130700 781296525 50100 50100 50100 50100 27
409 20250311 130600 779943825 50200 50200 50200 50200 10
410 20250311 130500 779441825 50200 50200 50200 50200 27
411 20250311 130400 778086425 50100 50100 50100 50100 54
412 20250311 130300 775381025 50200 50300 50300 50200 31
413 20250311 130200 773824625 50200 50200 50200 50200 29
414 20250311 130100 772368825 50200 50200 50200 50200 61
415 20250311 130000 769306625 50200 50200 50200 50200 7
416 20250311 125900 768955225 50200 50200 50200 50200 27
417 20250311 125800 767599825 50200 50200 50200 50200 3
418 20250311 125700 767449225 50200 50200 50200 50200 86
419 20250311 125600 763132025 50200 50200 50200 50200 5
420 20250311 125500 762881025 50200 50200 50200 50200 0
421 20250311 125400 762881025 50200 50200 50200 50200 58
422 20250311 125300 759969425 50300 50200 50300 50200 57
423 20250311 125200 757105025 50200 50200 50200 50200 0
424 20250311 125100 757105025 50200 50200 50300 50200 41
425 20250311 125000 755046425 50200 50200 50200 50200 55
426 20250311 124900 752285425 50200 50200 50200 50200 27
427 20250311 124800 750930025 50200 50200 50200 50200 6
428 20250311 124700 750628825 50200 50200 50200 50200 84
429 20250311 124600 746412025 50200 50200 50200 50200 6
430 20250311 124500 746110825 50200 50200 50200 50200 11
431 20250311 124400 745558625 50200 50200 50200 50200 81
432 20250311 124300 741492425 50200 50200 50200 50200 3
433 20250311 124200 741341825 50200 50200 50200 50200 30
434 20250311 124100 739835825 50200 50200 50200 50200 5
435 20250311 124000 739584825 50200 50200 50300 50200 171
436 20250311 123900 731000125 50300 50300 50300 50300 2
437 20250311 123800 730899525 50300 50300 50300 50300 24
438 20250311 123700 729692325 50400 50200 50400 50200 121
439 20250311 123600 723611025 50300 50250 50300 50200 6
440 20250311 123500 723309675 50300 50300 50300 50300 5
441 20250311 123400 723058175 50200 50200 50200 50200 27
442 20250311 123300 721702775 50200 50300 50400 50200 60
443 20250311 123200 718690275 50300 50200 50300 50200 35
444 20250311 123100 716932475 50300 50200 50300 50200 10
445 20250311 123000 716429975 50100 50200 50200 50100 90
446 20250311 122900 711916975 50200 50200 50200 50200 0
447 20250311 122800 711916975 50200 50200 50200 50200 29
448 20250311 122700 710461175 50300 50300 50300 50300 0
449 20250311 122600 710461175 50300 50200 50300 50200 87
450 20250311 122500 706093675 50300 50300 50300 50300 1
451 20250311 122400 706043375 50300 50300 50300 50100 57
452 20250311 122300 703179775 50300 50200 50300 50200 62
453 20250311 122200 700066875 50200 50200 50200 50200 27
454 20250311 122100 698711475 50300 50300 50300 50300 17
455 20250311 122000 697856375 50300 50300 50300 50300 44
456 20250311 121900 695643175 50300 50300 50300 50300 54
457 20250311 121800 692926975 50300 50200 50400 50200 34
458 20250311 121700 691219375 50300 50300 50300 50300 0
459 20250311 121600 691219375 50300 50200 50300 50100 98
460 20250311 121500 686300075 50200 50200 50300 50200 34
461 20250311 121400 684592875 50200 50200 50200 50200 0
462 20250311 121300 684592875 50200 50200 50200 50200 0
463 20250311 121200 684592875 50200 50200 50200 50200 59
464 20250311 121100 681631075 50300 50300 50300 50300 49
465 20250311 121000 679166375 50300 50300 50300 50300 2
466 20250311 120900 679065775 50300 50200 50300 50200 67
467 20250311 120800 675701075 50300 50300 50300 50300 3
468 20250311 120700 675550175 50300 50200 50300 50200 178
469 20250311 120600 666613775 50200 50100 50200 50100 10
470 20250311 120500 666112075 50100 50200 50200 50100 81
471 20250311 120400 662051275 50200 50200 50200 50200 4
472 20250311 120300 661850475 50200 50200 50200 50200 28
473 20250311 120200 660444875 50300 50100 50300 50100 119
474 20250311 120100 654475675 50100 50100 50100 50100 35
475 20250311 120000 652722175 50100 50100 50100 50100 0
476 20250311 115900 652722175 50100 50200 50200 50100 38
477 20250311 115800 650818275 50100 50200 50200 50100 58
478 20250311 115700 647912075 50200 50100 50200 50100 89
479 20250311 115600 643446975 50100 50000 50100 50000 28
480 20250311 115500 642046175 50100 50100 50100 50100 86
481 20250311 115400 637737575 50100 50100 50100 50100 2
482 20250311 115300 637637375 50100 50100 50100 50100 27
483 20250311 115200 636284675 50000 50000 50000 50000 5
484 20250311 115100 636034675 50000 50000 50100 50000 98
485 20250311 115000 631133375 50000 50000 50000 50000 1
486 20250311 114900 631083375 50000 50000 50000 50000 9
487 20250311 114800 630633375 50000 50000 50100 50000 90
488 20250311 114700 626133175 50100 50100 50100 50000 5
489 20250311 114600 625882775 50100 50100 50100 50100 37
490 20250311 114500 624029075 50100 50100 50100 50100 2
491 20250311 114400 623928875 50200 50200 50300 50200 45
492 20250311 114300 621669675 50300 50200 50300 50200 7
493 20250311 114200 621318075 50200 50300 50300 50200 37
494 20250311 114100 619459675 50200 50200 50300 50200 63
495 20250311 114000 616296675 50200 50100 50200 50100 239
496 20250311 113900 604299275 50100 50000 50100 50000 29
497 20250311 113800 602846875 50000 50000 50000 50000 30
498 20250311 113700 601346875 50000 50000 50000 50000 64
499 20250311 113600 598146875 50000 50000 50000 50000 31
500 20250311 113500 596596875 50000 50000 50000 50000 0
501 20250311 113400 596596875 50000 50000 50000 50000 121
502 20250311 113300 590546875 50000 50000 50000 50000 0
503 20250311 113200 590546875 50000 50000 50000 50000 0
504 20250311 113100 590546875 50000 50100 50100 50000 6
505 20250311 113000 590246775 49950 50000 50000 49950 81
506 20250311 112900 586199475 50000 50000 50000 50000 2
507 20250311 112800 586099475 50000 50100 50100 50000 31
508 20250311 112700 584549375 50000 50100 50100 50000 56
509 20250311 112600 581749275 50100 50000 50100 50000 61
510 20250311 112500 578696375 50000 50000 50000 50000 5
511 20250311 112400 578446375 50000 50000 50000 50000 83
512 20250311 112300 574296375 50000 50000 50000 50000 0
513 20250311 112200 574296375 50000 50000 50000 50000 3
514 20250311 112100 574146375 50000 50100 50100 50000 34
515 20250311 112000 572446075 50000 50000 50000 50000 55
516 20250311 111900 569696075 50000 50000 50000 50000 46
517 20250311 111800 567396075 50000 50000 50000 50000 1
518 20250311 111700 567346075 50000 49950 50000 49950 86
519 20250311 111600 563050125 50000 50000 50000 49950 12
520 20250311 111500 562450375 49950 49950 49950 49950 27
521 20250311 111400 561101725 50000 50000 50000 50000 1
522 20250311 111300 561051725 50000 50000 50000 49950 84
523 20250311 111200 556854425 50000 50000 50000 50000 4
524 20250311 111100 556654425 50000 49950 50000 49950 381
525 20250311 111000 537605275 50000 50000 50000 50000 2
526 20250311 110900 537505275 50000 50000 50000 50000 47
527 20250311 110800 535155275 49950 49950 49950 49950 1
528 20250311 110700 535105325 49950 50000 50000 49900 43
529 20250311 110600 532957625 50000 49950 50000 49950 61
530 20250311 110500 529910325 49950 49950 49950 49900 56
531 20250311 110400 527114450 49900 49950 49950 49900 4
532 20250311 110300 526914800 49950 49950 49950 49950 59
533 20250311 110200 523967750 49950 49950 49950 49950 5
534 20250311 110100 523718000 50000 49950 50000 49950 38
535 20250311 110000 521819750 49950 49950 49950 49950 0
536 20250311 105900 521819750 49950 49950 50000 49950 89
537 20250311 105800 517373950 50000 50000 50000 50000 3
538 20250311 105700 517223950 50000 49950 50000 49900 37
539 20250311 105600 515375950 50000 50000 50000 49900 57
540 20250311 105500 512531350 50000 50000 50000 50000 26
541 20250311 105400 511231350 50000 50100 50100 50000 33
542 20250311 105300 509581250 50000 49950 50000 49950 33
543 20250311 105200 507932750 49900 49950 50000 49900 92
544 20250311 105100 503338300 50000 50000 50000 50000 3
545 20250311 105000 503188300 49950 50000 50000 49950 32
546 20250311 104900 501589650 49950 50000 50000 49950 27
547 20250311 104800 500239850 50000 50000 50100 50000 37
548 20250311 104700 498389750 50000 49950 50000 49950 12
549 20250311 104600 497790000 50000 50000 50000 50000 32
550 20250311 104500 496190000 50000 50000 50000 50000 88
551 20250311 104400 491790000 50000 50000 50000 49950 31
552 20250311 104300 490240100 49950 49950 49950 49950 4
553 20250311 104200 490040300 49950 50000 50000 49950 86
554 20250311 104100 485744350 49950 49950 49950 49950 0
555 20250311 104000 485744350 49950 50000 50000 49950 37
556 20250311 103900 483895850 49950 49950 49950 49950 2
557 20250311 103800 483795950 49900 49950 50000 49900 120
558 20250311 103700 477804600 49900 49900 49900 49900 83
559 20250311 103600 473662900 49950 49900 49950 49900 28
560 20250311 103500 472265650 49900 49900 49900 49900 128
561 20250311 103400 465878450 49900 49900 50000 49900 199
562 20250311 103300 455947900 49950 50200 50200 49950 200
563 20250311 103200 445942800 50100 50100 50100 50000 35
564 20250311 103100 444189800 50100 50000 50200 50000 201
565 20250311 103000 434118400 50000 49950 50000 49950 31
566 20250311 102900 432569750 49950 49950 49950 49950 8
567 20250311 102800 432170150 49950 49900 49950 49900 86
568 20250311 102700 427878600 49950 50000 50000 49950 5
569 20250311 102600 427628750 50000 49950 50000 49950 34
570 20250311 102500 425930250 50000 50000 50000 50000 4
571 20250311 102400 425730250 50000 50000 50000 50000 26
572 20250311 102300 424430250 50000 50200 50200 50000 46
573 20250311 102200 422129450 50000 49900 50100 49900 81
574 20250311 102100 418083000 49900 49900 49900 49800 69
575 20250311 102000 414645250 49900 49750 49900 49750 42
576 20250311 101900 412554750 49750 49800 49800 49700 52
577 20250311 101800 409967900 49800 49650 49800 49650 51
578 20250311 101700 407433800 49600 49650 49650 49600 66
579 20250311 101600 404159600 49650 49800 49800 49650 528
580 20250311 101500 377901650 49800 49800 49800 49750 32
581 20250311 101400 376309400 49750 49800 49800 49750 65
582 20250311 101300 373075200 49800 49850 49850 49750 10
583 20250311 101200 372577300 49850 49850 49900 49850 8
584 20250311 101100 372178300 49850 49750 49900 49700 88
585 20250311 101000 367798650 49900 49750 49900 49750 41
586 20250311 100900 365754750 49900 49900 49900 49900 0
587 20250311 100800 365754750 49900 49900 49900 49900 5
588 20250311 100700 365505250 49900 49800 49900 49750 107
589 20250311 100600 360178600 49750 49750 49750 49750 41
590 20250311 100500 358138850 49750 49900 49900 49750 523
591 20250311 100400 332086550 49900 49850 49900 49850 55
592 20250311 100300 329344750 49950 49950 49950 49850 250
593 20250311 100200 316864250 49950 50100 50100 49950 90
594 20250311 100100 312367000 50100 50000 50100 50000 32
595 20250311 100000 310766700 50000 50200 50200 50000 57
596 20250311 095900 307916300 50200 50200 50200 50200 4
597 20250311 095800 307715500 50000 50000 50000 50000 0
598 20250311 095700 307715500 50000 50200 50300 49950 822
599 20250311 095600 266551300 50400 50400 50400 50400 2
600 20250311 095500 266450500 50300 50300 50300 50300 51
601 20250311 095400 263885200 50300 50300 50300 50300 2
602 20250311 095300 263784600 50200 50300 50300 50200 549
603 20250311 095200 236171200 50400 50500 50500 50400 7
604 20250311 095100 235818200 50400 50400 50400 50400 10
605 20250311 095000 235314200 50300 50600 50600 50300 277
606 20250311 094900 221335800 50650 50650 50650 50650 2
607 20250311 094800 221234500 50600 50600 50600 50600 0
608 20250311 094700 221234500 50600 50600 50600 50600 20
609 20250311 094600 220222500 50600 50700 50700 50600 46
610 20250311 094500 217891100 50900 50900 50900 50900 0
611 20250311 094400 217891100 50900 50900 50900 50900 106
612 20250311 094300 212495700 51000 51100 51100 51000 378
613 20250311 094200 193206500 51100 51100 51100 51100 10
614 20250311 094100 192695500 51100 51100 51100 51100 42
615 20250311 094000 190549300 51100 51100 51100 51100 0
616 20250311 093900 190549300 51100 51100 51100 51100 22
617 20250311 093800 189425100 51100 51100 51100 51100 10
618 20250311 093700 188914100 51000 51000 51000 51000 0
619 20250311 093600 188914100 51000 51000 51100 50800 95
620 20250311 093500 184078600 51000 51100 51200 51000 117
621 20250311 093400 178092100 51200 51200 51200 51200 3
622 20250311 093300 177938500 51200 51000 51200 51000 5
623 20250311 093200 177682700 50800 50800 50800 50800 55
624 20250311 093100 174888700 50900 50900 50900 50900 19
625 20250311 093000 173921600 50800 50800 50800 50800 14
626 20250311 092900 173210400 50700 50700 50700 50700 0
627 20250311 092800 173210400 50700 50700 50700 50700 0
628 20250311 092700 173210400 50700 50800 50800 50700 24
629 20250311 092600 171992400 51000 51000 51000 51000 0
630 20250311 092500 171992400 51000 51000 51000 51000 1
631 20250311 092400 171941400 51000 51000 51000 51000 7
632 20250311 092300 171584400 51000 51000 51000 50900 15
633 20250311 092200 170819700 51000 51000 51000 51000 6
634 20250311 092100 170513700 50900 50300 51050 50300 822
635 20250311 092000 128821700 50300 50300 50300 50300 39
636 20250311 091900 126860000 50400 50400 50400 50400 15
637 20250311 091800 126104000 50500 50500 50500 50500 90
638 20250311 091700 121559000 50500 50800 50800 50500 152
639 20250311 091600 113857300 50900 50800 50900 50800 31
640 20250311 091500 112281400 50800 50900 50900 50800 367
641 20250311 091400 93611800 50900 51000 51000 50900 86
642 20250311 091300 89232300 51000 51000 51000 51000 1
643 20250311 091200 89181300 51100 51100 51100 51100 0
644 20250311 091100 89181300 51100 51100 51100 51100 0
645 20250311 091000 89181300 51100 51300 51300 51100 237
646 20250311 090900 77058600 51200 51200 51200 51200 30
647 20250311 090800 75522600 51100 51300 51400 51100 50
648 20250311 090700 72960400 51000 50800 52300 50800 524
649 20250311 090600 46207000 51000 51000 51000 51000 15
650 20250311 090500 45442000 51600 50600 53200 50300 612
651 20250311 090400 13612300 50700 50700 50700 50700 0
652 20250311 090300 13612300 50700 50900 51000 50700 101
653 20250311 090200 8481400 50400 50600 50900 50400 4
654 20250311 090100 8278600 50400 50500 50500 50400 7
655 20250311 090000 7925600 50800 50800 50800 50800 152

1
071320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,11578744,0,581252948800,0.00
20250306,0,11578744,0,582410823200,0.00
20250305,0,11578744,0,585884446400,0.00
20250304,0,11578744,0,570832079200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 11578744 0 581252948800 0.00
3 20250306 0 11578744 0 582410823200 0.00
4 20250305 0 11578744 0 585884446400 0.00
5 20250304 0 11578744 0 570832079200 0.00