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
071970/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195300,59413566800,29400,29400,29400,29400,23084
20250311,195200,59413566800,29400,29400,29400,29400,0
20250311,195100,59413566800,29400,29400,29400,29400,0
20250311,195000,59413566800,29400,29400,29400,29400,0
20250311,194900,59413566800,29400,29400,29400,29400,0
20250311,194800,59413566800,29400,29400,29400,29400,0
20250311,194700,59413566800,29400,29400,29400,29400,0
20250311,194600,59413566800,29400,29400,29400,29400,0
20250311,194500,59413566800,29400,29400,29400,29400,0
20250311,194400,59413566800,29400,29400,29400,29400,0
20250311,194300,59413566800,29400,29400,29400,29400,0
20250311,194200,59413566800,29400,29400,29400,29400,0
20250311,194100,59413566800,29400,29400,29400,29400,0
20250311,194000,59413566800,29400,29400,29400,29400,0
20250311,193900,59413566800,29400,29400,29400,29400,0
20250311,193800,59413566800,29400,29400,29400,29400,0
20250311,193700,59413566800,29400,29400,29400,29400,0
20250311,193600,59413566800,29400,29400,29400,29400,0
20250311,193500,59413566800,29400,29400,29400,29400,0
20250311,193400,59413566800,29400,29400,29400,29400,0
20250311,193300,59413566800,29400,29400,29400,29400,0
20250311,193200,59413566800,29400,29400,29400,29400,0
20250311,193100,59413566800,29400,29400,29400,29400,0
20250311,193000,59413566800,29400,29400,29400,29400,0
20250311,192900,59413566800,29400,29400,29400,29400,0
20250311,192800,59413566800,29400,29400,29400,29400,0
20250311,192700,59413566800,29400,29400,29400,29400,0
20250311,192600,59413566800,29400,29400,29400,29400,0
20250311,192500,59413566800,29400,29400,29400,29400,0
20250311,192400,59413566800,29400,29400,29400,29400,0
20250311,192300,59413566800,29400,29400,29400,29400,23084
20250311,192200,59413566800,29400,29400,29400,29400,0
20250311,192100,59413566800,29400,29400,29400,29400,0
20250311,192000,59413566800,29400,29400,29400,29400,0
20250311,191900,59413566800,29400,29400,29400,29400,0
20250311,191800,59413566800,29400,29400,29400,29400,0
20250311,191700,59413566800,29400,29400,29400,29400,0
20250311,191600,59413566800,29400,29400,29400,29400,0
20250311,191500,59413566800,29400,29400,29400,29400,0
20250311,191400,59413566800,29400,29400,29400,29400,0
20250311,191300,59413566800,29400,29400,29400,29400,0
20250311,191200,59413566800,29400,29400,29400,29400,0
20250311,191100,59413566800,29400,29400,29400,29400,0
20250311,191000,59413566800,29400,29400,29400,29400,0
20250311,190900,59413566800,29400,29400,29400,29400,0
20250311,190800,59413566800,29400,29400,29400,29400,0
20250311,190700,59413566800,29400,29400,29400,29400,0
20250311,190600,59413566800,29400,29400,29400,29400,0
20250311,190500,59413566800,29400,29400,29400,29400,0
20250311,190400,59413566800,29400,29400,29400,29400,0
20250311,190300,59413566800,29400,29400,29400,29400,0
20250311,190200,59413566800,29400,29400,29400,29400,0
20250311,190100,59413566800,29400,29400,29400,29400,0
20250311,190000,59413566800,29400,29400,29400,29400,0
20250311,185900,59413566800,29400,29400,29400,29400,0
20250311,185800,59413566800,29400,29400,29400,29400,0
20250311,185700,59413566800,29400,29400,29400,29400,0
20250311,185600,59413566800,29400,29400,29400,29400,0
20250311,185500,59413566800,29400,29400,29400,29400,0
20250311,185400,59413566800,29400,29400,29400,29400,0
20250311,185300,59413566800,29400,29400,29400,29400,23084
20250311,185200,59413566800,29400,29400,29400,29400,0
20250311,185100,59413566800,29400,29400,29400,29400,0
20250311,185000,59413566800,29400,29400,29400,29400,0
20250311,184900,59413566800,29400,29400,29400,29400,0
20250311,184800,59413566800,29400,29400,29400,29400,0
20250311,184700,59413566800,29400,29400,29400,29400,0
20250311,184600,59413566800,29400,29400,29400,29400,0
20250311,184500,59413566800,29400,29400,29400,29400,0
20250311,184400,59413566800,29400,29400,29400,29400,0
20250311,184300,59413566800,29400,29400,29400,29400,0
20250311,184200,59413566800,29400,29400,29400,29400,0
20250311,184100,59413566800,29400,29400,29400,29400,0
20250311,184000,59413566800,29400,29400,29400,29400,0
20250311,183900,59413566800,29400,29400,29400,29400,0
20250311,183800,59413566800,29400,29400,29400,29400,0
20250311,183700,59413566800,29400,29400,29400,29400,0
20250311,183600,59413566800,29400,29400,29400,29400,0
20250311,183500,59413566800,29400,29400,29400,29400,0
20250311,183400,59413566800,29400,29400,29400,29400,0
20250311,183300,59413566800,29400,29400,29400,29400,0
20250311,183200,59413566800,29400,29400,29400,29400,0
20250311,183100,59413566800,29400,29400,29400,29400,0
20250311,183000,59413566800,29400,29400,29400,29400,0
20250311,182900,59413566800,29400,29400,29400,29400,0
20250311,182800,59413566800,29400,29400,29400,29400,0
20250311,182700,59413566800,29400,29400,29400,29400,0
20250311,182600,59413566800,29400,29400,29400,29400,0
20250311,182500,59413566800,29400,29400,29400,29400,0
20250311,182400,59413566800,29400,29400,29400,29400,0
20250311,182300,59413566800,29400,29400,29400,29400,23084
20250311,182200,59413566800,29400,29400,29400,29400,0
20250311,182100,59413566800,29400,29400,29400,29400,0
20250311,182000,59413566800,29400,29400,29400,29400,0
20250311,181900,59413566800,29400,29400,29400,29400,0
20250311,181800,59413566800,29400,29400,29400,29400,0
20250311,181700,59413566800,29400,29400,29400,29400,0
20250311,181600,59413566800,29400,29400,29400,29400,0
20250311,181500,59413566800,29400,29400,29400,29400,0
20250311,181400,59413566800,29400,29400,29400,29400,0
20250311,181300,59413566800,29400,29400,29400,29400,0
20250311,181200,59413566800,29400,29400,29400,29400,0
20250311,181100,59413566800,29400,29400,29400,29400,0
20250311,181000,59413566800,29400,29400,29400,29400,0
20250311,180900,59413566800,29400,29400,29400,29400,0
20250311,180800,59413566800,29400,29400,29400,29400,0
20250311,180700,59413566800,29400,29400,29400,29400,0
20250311,180600,59413566800,29400,29400,29400,29400,0
20250311,180500,59413566800,29400,29400,29400,29400,0
20250311,180400,59413566800,29400,29400,29400,29400,0
20250311,180300,59413566800,29400,29400,29400,29400,0
20250311,180200,59413566800,29400,29400,29400,29400,0
20250311,180100,59413566800,29400,29400,29400,29400,0
20250311,180000,59413566800,29400,29400,29400,29400,0
20250311,175900,59413566800,29400,29400,29400,29400,0
20250311,175800,59413566800,29400,29400,29400,29400,0
20250311,175700,59413566800,29400,29400,29400,29400,0
20250311,175600,59413566800,29400,29400,29400,29400,0
20250311,175500,59413566800,29400,29400,29400,29400,0
20250311,175400,59413566800,29400,29400,29400,29400,0
20250311,175300,59413566800,29400,29400,29400,29400,23084
20250311,175200,59413566800,29400,29400,29400,29400,0
20250311,175100,59413566800,29400,29400,29400,29400,0
20250311,175000,59413566800,29400,29400,29400,29400,0
20250311,174900,59413566800,29400,29400,29400,29400,0
20250311,174800,59413566800,29400,29400,29400,29400,0
20250311,174700,59413566800,29400,29400,29400,29400,0
20250311,174600,59413566800,29400,29400,29400,29400,0
20250311,174500,59413566800,29400,29400,29400,29400,0
20250311,174400,59413566800,29400,29400,29400,29400,0
20250311,174300,59413566800,29400,29400,29400,29400,0
20250311,174200,59413566800,29400,29400,29400,29400,0
20250311,174100,59413566800,29400,29400,29400,29400,0
20250311,174000,59413566800,29400,29400,29400,29400,0
20250311,173900,59413566800,29400,29400,29400,29400,0
20250311,173800,59413566800,29400,29400,29400,29400,0
20250311,173700,59413566800,29400,29400,29400,29400,0
20250311,173600,59413566800,29400,29400,29400,29400,0
20250311,173500,59413566800,29400,29400,29400,29400,0
20250311,173400,59413566800,29400,29400,29400,29400,0
20250311,173300,59413566800,29400,29400,29400,29400,0
20250311,173200,59413566800,29400,29400,29400,29400,0
20250311,173100,59413566800,29400,29400,29400,29400,0
20250311,173000,59413566800,29400,29400,29400,29400,0
20250311,172900,59413566800,29400,29400,29400,29400,0
20250311,172800,59413566800,29400,29400,29400,29400,0
20250311,172700,59413566800,29400,29400,29400,29400,0
20250311,172600,59413566800,29400,29400,29400,29400,0
20250311,172500,59413566800,29400,29400,29400,29400,0
20250311,172400,59413566800,29400,29400,29400,29400,0
20250311,172300,59413566800,29400,29400,29400,29400,23084
20250311,172200,59413566800,29400,29400,29400,29400,0
20250311,172100,59413566800,29400,29400,29400,29400,0
20250311,172000,59413566800,29400,29400,29400,29400,0
20250311,171900,59413566800,29400,29400,29400,29400,0
20250311,171800,59413566800,29400,29400,29400,29400,0
20250311,171700,59413566800,29400,29400,29400,29400,0
20250311,171600,59413566800,29400,29400,29400,29400,0
20250311,171500,59413566800,29400,29400,29400,29400,0
20250311,171400,59413566800,29400,29400,29400,29400,0
20250311,171300,59413566800,29400,29400,29400,29400,0
20250311,171200,59413566800,29400,29400,29400,29400,0
20250311,171100,59413566800,29400,29400,29400,29400,0
20250311,171000,59413566800,29400,29400,29400,29400,0
20250311,170900,59413566800,29400,29400,29400,29400,0
20250311,170800,59413566800,29400,29400,29400,29400,0
20250311,170700,59413566800,29400,29400,29400,29400,0
20250311,170600,59413566800,29400,29400,29400,29400,0
20250311,170500,59413566800,29400,29400,29400,29400,0
20250311,170400,59413566800,29400,29400,29400,29400,0
20250311,170300,59413566800,29400,29400,29400,29400,0
20250311,170200,59413566800,29400,29400,29400,29400,0
20250311,170100,59413566800,29400,29400,29400,29400,0
20250311,170000,59413566800,29400,29400,29400,29400,0
20250311,165900,59413566800,29400,29400,29400,29400,0
20250311,165800,59413566800,29400,29400,29400,29400,0
20250311,165700,59413566800,29400,29400,29400,29400,0
20250311,165600,59413566800,29400,29400,29400,29400,0
20250311,165500,59413566800,29400,29400,29400,29400,0
20250311,165400,59413566800,29400,29400,29400,29400,0
20250311,165300,59413566800,29400,29400,29400,29400,23084
20250311,165200,59413566800,29400,29400,29400,29400,0
20250311,165100,59413566800,29400,29400,29400,29400,0
20250311,165000,59413566800,29400,29400,29400,29400,0
20250311,164900,59413566800,29400,29400,29400,29400,0
20250311,164800,59413566800,29400,29400,29400,29400,0
20250311,164700,59413566800,29400,29400,29400,29400,0
20250311,164600,59413566800,29400,29400,29400,29400,0
20250311,164500,59413566800,29400,29400,29400,29400,0
20250311,164400,59413566800,29400,29400,29400,29400,0
20250311,164300,59413566800,29400,29400,29400,29400,0
20250311,164200,59413566800,29400,29400,29400,29400,0
20250311,164100,59413566800,29400,29400,29400,29400,0
20250311,164000,59413566800,29400,29400,29400,29400,0
20250311,163900,59413566800,29400,29400,29400,29400,0
20250311,163800,59413566800,29400,29400,29400,29400,0
20250311,163700,59413566800,29400,29400,29400,29400,0
20250311,163600,59413566800,29400,29400,29400,29400,0
20250311,163500,59413566800,29400,29400,29400,29400,0
20250311,163400,59413566800,29400,29400,29400,29400,0
20250311,163300,59413566800,29400,29400,29400,29400,0
20250311,163200,59413566800,29400,29400,29400,29400,0
20250311,163100,59413566800,29400,29400,29400,29400,0
20250311,163000,59413566800,29400,29400,29400,29400,0
20250311,162900,59413566800,29400,29400,29400,29400,0
20250311,162800,59413566800,29400,29400,29400,29400,0
20250311,162700,59413566800,29400,29400,29400,29400,0
20250311,162600,59413566800,29400,29400,29400,29400,0
20250311,162500,59413566800,29400,29400,29400,29400,0
20250311,162400,59413566800,29400,29400,29400,29400,0
20250311,162300,59413566800,29400,29400,29400,29400,23084
20250311,162200,59413566800,29400,29400,29400,29400,0
20250311,162100,59413566800,29400,29400,29400,29400,0
20250311,162000,59413566800,29400,29400,29400,29400,0
20250311,161900,59413566800,29400,29400,29400,29400,0
20250311,161800,59413566800,29400,29400,29400,29400,0
20250311,161700,59413566800,29400,29400,29400,29400,0
20250311,161600,59413566800,29400,29400,29400,29400,0
20250311,161500,59413566800,29400,29400,29400,29400,0
20250311,161400,59413566800,29400,29400,29400,29400,0
20250311,161300,59413566800,29400,29400,29400,29400,0
20250311,161200,59413566800,29400,29400,29400,29400,0
20250311,161100,59413566800,29400,29400,29400,29400,0
20250311,161000,59413566800,29400,29400,29400,29400,0
20250311,160900,59413566800,29400,29400,29400,29400,0
20250311,160800,59413566800,29400,29400,29400,29400,0
20250311,160700,59413566800,29400,29400,29400,29400,0
20250311,160600,59413566800,29400,29400,29400,29400,0
20250311,160500,59413566800,29400,29400,29400,29400,0
20250311,160400,59413566800,29400,29400,29400,29400,0
20250311,160300,59413566800,29400,29400,29400,29400,0
20250311,160200,59413566800,29400,29400,29400,29400,0
20250311,160100,59413566800,29400,29400,29400,29400,0
20250311,160000,59413566800,29400,29400,29400,29400,0
20250311,155900,59413566800,29400,29400,29400,29400,0
20250311,155800,59413566800,29400,29400,29400,29400,0
20250311,155700,59413566800,29400,29400,29400,29400,0
20250311,155600,59413566800,29400,29400,29400,29400,0
20250311,155500,59413566800,29400,29400,29400,29400,0
20250311,155400,59413566800,29400,29400,29400,29400,0
20250311,155300,59413566800,29400,29400,29400,29400,23084
20250311,155200,59413566800,29400,29400,29400,29400,0
20250311,155100,59413566800,29400,29400,29400,29400,0
20250311,155000,59413566800,29400,29400,29400,29400,0
20250311,154900,59413566800,29400,29400,29400,29400,0
20250311,154800,59413566800,29400,29400,29400,29400,0
20250311,154700,59413566800,29400,29400,29400,29400,0
20250311,154600,59413566800,29400,29400,29400,29400,0
20250311,154500,59413566800,29400,29400,29400,29400,0
20250311,154400,59413566800,29400,29400,29400,29400,0
20250311,154300,59413566800,29400,29400,29400,29400,0
20250311,154200,59413566800,29400,29400,29400,29400,0
20250311,154100,59413566800,29400,29400,29400,29400,0
20250311,154000,59413566800,29400,29400,29400,29400,0
20250311,153900,59413566800,29400,29400,29400,29400,0
20250311,153800,59413566800,29400,29400,29400,29400,0
20250311,153700,59413566800,29400,29400,29400,29400,0
20250311,153600,59413566800,29400,29400,29400,29400,0
20250311,153500,59413566800,29400,29400,29400,29400,0
20250311,153400,59413566800,29400,29400,29400,29400,0
20250311,153300,59413566800,29400,29400,29400,29400,0
20250311,153200,59413566800,29400,29400,29400,29400,0
20250311,153100,59413566800,29400,29400,29400,29400,0
20250311,153000,59413566800,29400,29400,29400,29400,23084
20250311,152900,58734897200,29350,29350,29350,29350,0
20250311,152800,58734897200,29350,29350,29350,29350,0
20250311,152700,58734897200,29350,29350,29350,29350,0
20250311,152600,58734897200,29350,29350,29350,29350,0
20250311,152500,58734897200,29350,29350,29350,29350,0
20250311,152400,58734897200,29350,29350,29350,29350,0
20250311,152300,58734897200,29350,29350,29350,29350,0
20250311,152200,58734897200,29350,29350,29350,29350,0
20250311,152100,58734897200,29350,29350,29350,29350,0
20250311,152000,58734897200,29350,29350,29350,29350,0
20250311,151900,58734897200,29350,29450,29450,29300,10009
20250311,151800,58441151800,29400,29475,29500,29400,6120
20250311,151700,58260837625,29450,29500,29500,29450,2092
20250311,151600,58199207250,29500,29500,29500,29400,2277
20250311,151500,58132124350,29500,29450,29500,29400,2732
20250311,151400,58051675950,29450,29450,29500,29400,3946
20250311,151300,57935569650,29450,29425,29450,29400,2066
20250311,151200,57874736000,29450,29450,29500,29400,2616
20250311,151100,57797696150,29400,29400,29450,29350,2268
20250311,151000,57730956900,29400,29400,29450,29350,2554
20250311,150900,57655891750,29350,29350,29400,29300,2447
20250311,150800,57584056850,29350,29400,29400,29300,7642
20250311,150700,57359792125,29350,29500,29500,29350,8169
20250311,150600,57119267025,29500,29450,29500,29450,964
20250311,150500,57090837975,29500,29450,29500,29450,1403
20250311,150400,57049457175,29500,29400,29500,29400,1625
20250311,150300,57001535925,29450,29400,29450,29350,1799
20250311,150200,56948612225,29400,29450,29450,29350,2222
20250311,150100,56883278925,29400,29350,29450,29350,1780
20250311,150000,56830943225,29400,29400,29450,29350,2679
20250311,145900,56752214175,29400,29400,29400,29350,1088
20250311,145800,56720235425,29350,29400,29400,29350,1518
20250311,145700,56675637275,29350,29350,29400,29350,908
20250311,145600,56648959075,29400,29400,29400,29350,1888
20250311,145500,56593487325,29400,29400,29400,29350,1310
20250311,145400,56554992025,29350,29400,29400,29350,753
20250311,145300,56532864125,29400,29400,29400,29350,907
20250311,145200,56506221000,29350,29400,29400,29350,2589
20250311,145100,56430170700,29350,29350,29400,29350,2186
20250311,145000,56365915250,29350,29450,29450,29350,14090
20250311,144900,55951718950,29450,29450,29500,29400,4771
20250311,144800,55811261375,29450,29400,29450,29350,3212
20250311,144700,55716809525,29400,29350,29400,29350,4806
20250311,144600,55575583325,29350,29350,29400,29300,2985
20250311,144500,55487984475,29350,29350,29400,29300,4288
20250311,144400,55362098475,29350,29300,29400,29300,4749
20250311,144300,55222725825,29300,29350,29400,29300,2279
20250311,144200,55155846125,29350,29350,29350,29300,1057
20250311,144100,55124832175,29300,29300,29350,29250,1290
20250311,144000,55087041325,29250,29250,29300,29200,1034
20250311,143900,55056776375,29200,29200,29250,29200,2071
20250311,143800,54996225475,29250,29300,29300,29200,3790
20250311,143700,54885300425,29250,29300,29300,29250,2308
20250311,143600,54817690625,29300,29250,29300,29200,2303
20250311,143500,54750297725,29250,29250,29250,29200,1351
20250311,143400,54710787825,29250,29250,29250,29200,1682
20250311,143300,54661598375,29250,29250,29250,29200,734
20250311,143200,54640144775,29250,29200,29250,29200,1377
20250311,143100,54599880175,29200,29200,29250,29200,1418
20250311,143000,54558452575,29250,29250,29250,29200,2105
20250311,142900,54496915075,29200,29200,29250,29150,924
20250311,142800,54469929425,29200,29200,29200,29150,1250
20250311,142700,54433438900,29150,29250,29250,29150,2034
20250311,142600,54374047025,29200,29200,29200,29150,1547
20250311,142500,54328885275,29200,29200,29250,29150,1083
20250311,142400,54297253675,29200,29150,29250,29150,1913
20250311,142300,54241429000,29150,29200,29200,29100,1280
20250311,142200,54204140200,29150,29150,29200,29150,5827
20250311,142100,54034255625,29150,29200,29250,29150,3789
20250311,142000,53923754825,29200,29150,29200,29100,1194
20250311,141900,53888953050,29150,29200,29200,29100,3712
20250311,141800,53780747950,29200,29150,29200,29100,4765
20250311,141700,53641866300,29150,29150,29200,29100,2831
20250311,141600,53559350800,29150,29150,29150,29100,1595
20250311,141500,53512916900,29100,29100,29250,29100,4500
20250311,141400,53381747150,29150,29200,29200,29100,5679
20250311,141300,53216222650,29150,29150,29200,29100,5786
20250311,141200,53047549800,29150,29150,29150,29100,843
20250311,141100,53023005200,29150,29150,29200,29100,2876
20250311,141000,52939165100,29150,29150,29200,29100,4431
20250311,140900,52810070550,29100,29100,29200,29100,2249
20250311,140800,52744547800,29150,29200,29200,29100,3417
20250311,140700,52645016850,29200,29150,29200,29100,2458
20250311,140600,52573358000,29150,29150,29200,29100,2416
20250311,140500,52502960550,29150,29200,29200,29150,2277
20250311,140400,52436518850,29200,29150,29200,29100,5909
20250311,140300,52264278625,29200,29250,29300,29150,8016
20250311,140200,52030066850,29300,29300,29350,29250,5718
20250311,140100,51862556800,29350,29450,29450,29250,4155
20250311,140000,51740717750,29450,29400,29450,29350,3171
20250311,135900,51647476250,29350,29400,29450,29350,3302
20250311,135800,51550379400,29400,29250,29400,29250,2565
20250311,135700,51475205450,29250,29275,29300,29200,2928
20250311,135600,51389531125,29300,29250,29300,29250,1664
20250311,135500,51340837325,29300,29300,29300,29200,4750
20250311,135400,51201822025,29300,29300,29350,29250,2688
20250311,135300,51123097825,29250,29300,29350,29250,5472
20250311,135200,50962867075,29300,29350,29400,29300,5337
20250311,135100,50806306425,29350,29450,29450,29300,11669
20250311,135000,50463615175,29450,29450,29500,29400,1597
20250311,134900,50416575475,29500,29500,29500,29450,1472
20250311,134800,50373209875,29500,29450,29500,29450,1295
20250311,134700,50335045625,29450,29450,29550,29450,4348
20250311,134600,50206797175,29500,29500,29550,29450,3913
20250311,134500,50091372925,29500,29500,29500,29450,1900
20250311,134400,50035352075,29500,29450,29500,29450,1288
20250311,134300,49997402925,29450,29450,29500,29400,6447
20250311,134200,49807560675,29450,29500,29550,29450,8546
20250311,134100,49555463550,29550,29500,29550,29500,2487
20250311,134000,49482072700,29500,29600,29600,29500,2299
20250311,133900,49414186950,29550,29650,29650,29550,5282
20250311,133800,49257930550,29650,29650,29700,29650,1876
20250311,133700,49202291400,29700,29700,29700,29650,1066
20250311,133600,49170667950,29700,29700,29700,29650,749
20250311,133500,49148430900,29700,29600,29700,29600,1391
20250311,133400,49107165800,29650,29600,29650,29600,675
20250311,133300,49087168900,29650,29600,29650,29600,1010
20250311,133200,49057248200,29600,29650,29700,29600,2379
20250311,133100,48986718600,29700,29700,29700,29650,1066
20250311,133000,48955081600,29700,29675,29700,29650,1166
20250311,132900,48920459000,29700,29700,29700,29650,946
20250311,132800,48892371400,29700,29700,29700,29650,1201
20250311,132700,48856738100,29700,29700,29700,29650,1300
20250311,132600,48818144750,29700,29600,29700,29600,3479
20250311,132500,48715076875,29600,29650,29650,29550,11271
20250311,132400,48381632725,29650,29700,29700,29600,2441
20250311,132300,48309293875,29650,29700,29750,29650,4835
20250311,132200,48165815475,29700,29700,29750,29700,2038
20250311,132100,48105207375,29700,29750,29800,29650,4843
20250311,132000,47961388475,29750,29750,29800,29700,2064
20250311,131900,47899991850,29750,29825,29825,29750,1747
20250311,131800,47847948775,29825,29850,29850,29800,1359
20250311,131700,47807418575,29850,29900,29900,29800,3880
20250311,131600,47691610175,29900,29900,29900,29850,1115
20250311,131500,47658273725,29900,29900,29900,29850,703
20250311,131400,47637257775,29900,29850,29900,29800,2961
20250311,131300,47548879900,29850,29800,29850,29750,2296
20250311,131200,47480457975,29800,29700,29800,29600,5125
20250311,131100,47328265925,29650,29650,29700,29600,2310
20250311,131000,47259769275,29650,29700,29700,29600,1855
20250311,130900,47204773600,29700,29700,29750,29650,3405
20250311,130800,47103775550,29700,29700,29750,29650,4563
20250311,130700,46968248400,29700,29650,29750,29650,5674
20250311,130600,46799822850,29650,29700,29700,29600,3660
20250311,130500,46691276550,29700,29700,29750,29700,3527
20250311,130400,46586504200,29750,29750,29800,29750,2885
20250311,130300,46500657650,29800,29750,29800,29750,1299
20250311,130200,46461969350,29800,29850,29850,29750,7180
20250311,130100,46248031700,29850,29900,29900,29800,1952
20250311,130000,46189766400,29900,29900,29900,29850,1528
20250311,125900,46144117950,29900,29850,29900,29800,2320
20250311,125800,46074886450,29850,29850,29850,29800,1029
20250311,125700,46044202300,29850,29850,29850,29800,1829
20250311,125600,45989611400,29850,29900,29900,29800,1974
20250311,125500,45930683300,29900,29850,29900,29850,1973
20250311,125400,45871743375,29850,29850,29900,29850,951
20250311,125300,45843336625,29900,29850,29900,29800,822
20250311,125200,45818782675,29850,29850,29900,29800,2404
20250311,125100,45747035175,29850,29850,29850,29800,937
20250311,125000,45719072975,29850,29875,29900,29800,3784
20250311,124900,45606175925,29875,29900,29900,29850,548
20250311,124800,45589804300,29900,29850,29900,29800,525
20250311,124700,45574140300,29850,29850,29850,29800,1007
20250311,124600,45544087150,29850,29900,29900,29800,4825
20250311,124500,45400042600,29900,29900,29900,29875,1568
20250311,124400,45353159725,29900,29850,29900,29800,1892
20250311,124300,45296677975,29850,29800,29850,29800,663
20250311,124200,45276893775,29850,29850,29850,29800,1034
20250311,124100,45246063675,29850,29850,29850,29800,1360
20250311,124000,45205504075,29850,29925,29925,29800,3146
20250311,123900,45111525800,29925,29850,29950,29850,4647
20250311,123800,44972611400,29850,29950,29950,29850,3103
20250311,123700,44879844350,29900,30000,30000,29900,1960
20250311,123600,44821120200,30000,29900,30000,29850,4055
20250311,123500,44699720600,29900,29800,29950,29800,3656
20250311,123400,44590518250,29800,29750,29800,29750,601
20250311,123300,44572610900,29750,29750,29800,29700,3247
20250311,123200,44476013950,29750,29800,29850,29750,1437
20250311,123100,44433180350,29850,29750,29850,29700,3419
20250311,123000,44331368850,29750,29700,29750,29700,1135
20250311,122900,44297643650,29700,29700,29750,29700,815
20250311,122800,44273426500,29700,29750,29750,29700,1148
20250311,122700,44239302250,29750,29750,29800,29700,1568
20250311,122600,44192705025,29700,29650,29800,29650,2040
20250311,122500,44132085575,29750,29700,29750,29650,6628
20250311,122400,43935267425,29700,29800,29800,29650,10067
20250311,122300,43636066925,29800,29750,29850,29750,4494
20250311,122200,43502216525,29800,29850,29850,29800,2958
20250311,122100,43414056125,29800,29850,29900,29800,1719
20250311,122000,43362742200,29850,29900,29900,29850,2949
20250311,121900,43274596700,29850,29800,29900,29800,6228
20250311,121800,43088792550,29850,29850,29850,29800,735
20250311,121700,43066878700,29850,29850,29900,29800,5890
20250311,121600,42891083600,29900,29900,29900,29850,4277
20250311,121500,42763219400,29900,29900,29950,29850,2524
20250311,121400,42687755050,29900,29900,29900,29850,2909
20250311,121300,42600814325,29900,29950,29950,29900,8700
20250311,121200,42340490925,29950,29950,30000,29900,4033
20250311,121100,42219759175,30000,29850,30000,29850,6454
20250311,121000,42026719925,29850,29875,29900,29800,6364
20250311,120900,41836744050,29850,29875,29900,29850,2682
20250311,120800,41756585450,29850,30000,30000,29850,6806
20250311,120700,41552880150,30000,29950,30000,29900,7731
20250311,120600,41321321825,29900,29800,29950,29800,5587
20250311,120500,41154421075,29850,29950,30000,29800,19974
20250311,120400,40557639950,30000,30050,30050,29950,14457
20250311,120300,40123756900,30050,29950,30050,29950,26318
20250311,120200,39334554900,30000,29800,30000,29800,22576
20250311,120100,38659331200,29850,29800,29900,29750,17365
20250311,120000,38141564100,29800,29750,29800,29700,5110
20250311,115900,37989499975,29750,29750,29800,29700,7647
20250311,115800,37761970175,29700,29700,29750,29650,5743
20250311,115700,37591285125,29700,29700,29700,29650,2500
20250311,115600,37517075525,29700,29750,29750,29650,11293
20250311,115500,37181506400,29700,29650,29750,29650,4779
20250311,115400,37039614350,29650,29700,29700,29600,3042
20250311,115300,36949425550,29700,29700,29700,29650,3910
20250311,115200,36833347700,29650,29700,29700,29650,1558
20250311,115100,36787117400,29700,29650,29700,29600,3081
20250311,115000,36695755400,29650,29700,29700,29600,2002
20250311,114900,36636393875,29650,29700,29750,29600,8647
20250311,114800,36379751025,29700,29550,29700,29550,3357
20250311,114700,36280178275,29650,29550,29650,29550,3737
20250311,114600,36169557650,29550,29450,29600,29450,7362
20250311,114500,35952367050,29450,29600,29600,29450,3878
20250311,114400,35837838300,29600,29600,29650,29550,5775
20250311,114300,35666871800,29600,29600,29700,29550,15665
20250311,114200,35202245300,29600,29550,29600,29500,9306
20250311,114100,34927189025,29550,29500,29550,29450,6244
20250311,114000,34743061375,29450,29500,29500,29450,2022
20250311,113900,34683467975,29450,29500,29500,29450,1975
20250311,113800,34625213600,29450,29450,29500,29400,5714
20250311,113700,34456907450,29450,29400,29450,29350,10145
20250311,113600,34158721725,29400,29350,29400,29350,2854
20250311,113500,34074896975,29350,29300,29400,29300,1849
20250311,113400,34020623625,29350,29350,29400,29325,2391
20250311,113300,33950445025,29350,29350,29350,29300,2599
20250311,113200,33874170525,29350,29350,29400,29300,3356
20250311,113100,33775677775,29350,29300,29400,29300,3255
20250311,113000,33680126250,29350,29300,29350,29250,3077
20250311,112900,33589906150,29300,29300,29300,29250,1198
20250311,112800,33554816100,29300,29300,29300,29250,748
20250311,112700,33532902800,29250,29250,29300,29200,2841
20250311,112600,33449782800,29300,29350,29350,29250,3007
20250311,112500,33361655725,29350,29350,29350,29250,4158
20250311,112400,33239792450,29350,29300,29350,29250,5197
20250311,112300,33087525200,29300,29250,29300,29200,4427
20250311,112200,32958016525,29250,29200,29250,29150,1732
20250311,112100,32907401650,29250,29200,29250,29150,1854
20250311,112000,32853261600,29175,29200,29250,29150,5401
20250311,111900,32695527825,29250,29175,29250,29150,5620
20250311,111800,32531347800,29200,29175,29200,29150,1570
20250311,111700,32485522300,29200,29200,29200,29100,3668
20250311,111600,32378491900,29200,29150,29200,29125,7152
20250311,111500,32169934925,29150,29150,29150,29100,1569
20250311,111400,32124217650,29150,29100,29150,29050,1901
20250311,111300,32068895100,29100,29100,29100,29000,3443
20250311,111200,31968788625,29050,29000,29100,29000,1144
20250311,111100,31935540975,28950,28975,29100,28950,1126
20250311,111000,31902855575,29000,29000,29050,28950,1603
20250311,110900,31856387925,29000,29050,29050,28950,1600
20250311,110800,31809968125,29050,29050,29050,28950,400
20250311,110700,31798356175,29050,29050,29050,29000,1472
20250311,110600,31755640975,29050,29000,29050,28950,1268
20250311,110500,31718894925,29000,29050,29100,28950,1659
20250311,110400,31670708375,29100,29050,29100,28950,1313
20250311,110300,31632578475,29050,29000,29050,28950,798
20250311,110200,31609432325,29000,29050,29050,28950,2325
20250311,110100,31542006150,29050,28950,29050,28900,4903
20250311,110000,31399971050,28950,28950,28950,28900,1379
20250311,105900,31360074075,28950,29000,29000,28900,5438
20250311,105800,31202617900,29000,29100,29100,29000,4413
20250311,105700,31074498050,29100,29100,29100,29000,2809
20250311,105600,30992896300,29050,29050,29100,29000,1678
20250311,105500,30944120800,29100,29050,29100,29000,2925
20250311,105400,30859162500,29050,29100,29100,29000,2584
20250311,105300,30784076150,29100,29100,29150,29050,1663
20250311,105200,30735688600,29100,29100,29150,29050,2330
20250311,105100,30667876600,29100,29100,29100,29050,1134
20250311,105000,30634881800,29050,29050,29050,29000,2805
20250311,104900,30553419900,29050,29000,29050,29000,2116
20250311,104800,30491979550,29000,29050,29050,29000,1921
20250311,104700,30436215850,29050,29050,29100,29000,3764
20250311,104600,30326883750,29050,29050,29100,29000,2735
20250311,104500,30247419925,29050,29050,29050,29000,1352
20250311,104400,30208156300,29050,29100,29150,29000,5851
20250311,104300,30038126850,29100,29100,29150,29050,3265
20250311,104200,29943148800,29100,29100,29100,29000,5051
20250311,104100,29796305150,29100,29050,29100,29000,3133
20250311,104000,29705254300,29000,29000,29050,28950,1566
20250311,103900,29659839250,29000,29050,29050,29000,7540
20250311,103800,29440845300,29050,29000,29050,28950,4078
20250311,103700,29322539150,29050,29000,29050,28975,2345
20250311,103600,29254506650,29000,28950,29000,28900,2478
20250311,103500,29182742800,28950,28900,28950,28850,2169
20250311,103400,29120043800,28900,28850,28900,28850,2762
20250311,103300,29040316050,28850,28950,28950,28850,4407
20250311,103200,28912897600,28950,28950,29050,28900,3338
20250311,103100,28816186700,29050,29000,29100,28900,9305
20250311,103000,28546238200,29000,28950,29050,28900,7173
20250311,102900,28338324150,28950,29000,29000,28900,7781
20250311,102800,28112938025,29000,29050,29050,28950,8356
20250311,102700,27870714225,29050,28950,29100,28850,25150
20250311,102600,27141256750,28950,28900,29000,28850,12861
20250311,102500,26769199875,28900,28850,28900,28800,10675
20250311,102400,26461049475,28800,28800,28850,28700,7436
20250311,102300,26247072525,28800,28550,28800,28500,15146
20250311,102200,25812562275,28550,28525,28650,28350,19032
20250311,102100,25271327000,28550,28600,28600,28500,1533
20250311,102000,25227551600,28600,28500,28650,28450,6466
20250311,101900,25042936700,28500,28650,28650,28500,7417
20250311,101800,24831210550,28600,28550,28650,28550,2080
20250311,101700,24771696750,28550,28650,28650,28550,3907
20250311,101600,24659930050,28650,28575,28650,28550,2771
20250311,101500,24580612350,28575,28600,28650,28550,3833
20250311,101400,24470865600,28600,28650,28700,28550,2862
20250311,101300,24389026600,28650,28750,28750,28550,12066
20250311,101200,24043565850,28750,28650,28750,28600,8115
20250311,101100,23810796550,28700,28650,28700,28600,3611
20250311,101000,23707384575,28625,28500,28650,28500,6805
20250311,100900,23512620300,28550,28500,28550,28400,2627
20250311,100800,23437735250,28450,28450,28500,28400,3444
20250311,100700,23339748775,28400,28450,28500,28400,10556
20250311,100600,23039643775,28450,28500,28500,28450,1525
20250311,100500,22996207550,28450,28450,28500,28450,1814
20250311,100400,22944533350,28475,28500,28500,28450,1594
20250311,100300,22899129225,28450,28500,28550,28450,2175
20250311,100200,22837115575,28500,28500,28550,28450,3008
20250311,100100,22751344425,28550,28600,28600,28500,5037
20250311,100000,22607600275,28600,28600,28650,28550,2806
20250311,095900,22527400075,28600,28550,28650,28500,5301
20250311,095800,22375921575,28550,28500,28550,28400,3926
20250311,095700,22264195650,28500,28500,28600,28400,4841
20250311,095600,22126326125,28500,28550,28550,28450,2229
20250311,095500,22062787450,28500,28550,28600,28450,4372
20250311,095400,21937976000,28550,28500,28600,28500,1916
20250311,095300,21883255250,28600,28500,28600,28450,3283
20250311,095200,21789581050,28500,28500,28500,28400,4878
20250311,095100,21650772300,28400,28400,28500,28350,3595
20250311,095000,21548578200,28400,28550,28550,28350,15047
20250311,094900,21120706275,28550,28600,28600,28500,1257
20250311,094800,21084847925,28600,28600,28600,28550,1074
20250311,094700,21054171100,28550,28550,28600,28500,4032
20250311,094600,20939049850,28550,28500,28550,28500,1295
20250311,094500,20902108300,28500,28500,28600,28400,7640
20250311,094400,20684447500,28500,28500,28550,28450,1968
20250311,094300,20628362700,28500,28525,28550,28450,917
20250311,094200,20602239475,28525,28400,28550,28400,3178
20250311,094100,20511741525,28400,28450,28450,28350,8489
20250311,094000,20270934675,28350,28400,28475,28350,9002
20250311,093900,20015063175,28450,28500,28550,28400,10278
20250311,093800,19722398825,28500,28550,28600,28500,3638
20250311,093700,19618532475,28550,28550,28600,28500,3874
20250311,093600,19507933775,28500,28650,28650,28500,4489
20250311,093500,19379794600,28650,28600,28650,28550,2206
20250311,093400,19316722325,28550,28650,28650,28500,7009
20250311,093300,19116513975,28650,28600,28650,28550,3398
20250311,093200,19019322275,28600,28475,28600,28450,9580
20250311,093100,18745932825,28500,28500,28550,28400,9392
20250311,093000,18478450475,28500,28450,28550,28450,12641
20250311,092900,18117990075,28450,28400,28475,28350,5562
20250311,092800,17959791675,28400,28350,28400,28300,3821
20250311,092700,17851437075,28350,28350,28400,28150,30386
20250311,092600,16992267125,28350,28400,28450,28350,4262
20250311,092500,16871239675,28450,28400,28450,28300,7008
20250311,092400,16672382575,28350,28300,28450,28300,8972
20250311,092300,16417978025,28300,28400,28450,28250,37240
20250311,092200,15362304775,28500,28500,28550,28450,14022
20250311,092100,14963116500,28500,28550,28600,28450,10263
20250311,092000,14670487350,28550,28750,28825,28500,22905
20250311,091900,14014789200,28750,28800,28900,28700,5724
20250311,091800,13849926150,28800,28800,28850,28700,5765
20250311,091700,13684073700,28800,28800,28850,28700,12738
20250311,091600,13317237250,28800,28800,28850,28750,6643
20250311,091500,13125994475,28700,28800,28800,28700,5832
20250311,091400,12958351475,28800,28650,28800,28650,9386
20250311,091300,12688739475,28700,28500,28750,28450,9454
20250311,091200,12418113300,28450,28600,28600,28450,20806
20250311,091100,11824908450,28550,28650,28700,28550,7521
20250311,091000,11609840350,28600,28600,28675,28500,10016
20250311,090900,11323659250,28600,28600,28700,28550,13774
20250311,090800,10929794150,28600,28650,28650,28400,32897
20250311,090700,9992135900,28600,28650,28700,28500,52128
20250311,090600,8501425675,28650,29050,29100,28650,57002
20250311,090500,6854997950,29050,29000,29250,28950,23304
20250311,090400,6177836400,28950,28950,29000,28900,15741
20250311,090300,5722159875,28950,28900,29000,28900,14380
20250311,090200,5305721325,28900,28800,29100,28700,24403
20250311,090100,4600398275,28800,28950,29150,28700,34533
20250311,090000,3601675175,29000,28700,29100,28650,124838
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195300 59413566800 29400 29400 29400 29400 23084
3 20250311 195200 59413566800 29400 29400 29400 29400 0
4 20250311 195100 59413566800 29400 29400 29400 29400 0
5 20250311 195000 59413566800 29400 29400 29400 29400 0
6 20250311 194900 59413566800 29400 29400 29400 29400 0
7 20250311 194800 59413566800 29400 29400 29400 29400 0
8 20250311 194700 59413566800 29400 29400 29400 29400 0
9 20250311 194600 59413566800 29400 29400 29400 29400 0
10 20250311 194500 59413566800 29400 29400 29400 29400 0
11 20250311 194400 59413566800 29400 29400 29400 29400 0
12 20250311 194300 59413566800 29400 29400 29400 29400 0
13 20250311 194200 59413566800 29400 29400 29400 29400 0
14 20250311 194100 59413566800 29400 29400 29400 29400 0
15 20250311 194000 59413566800 29400 29400 29400 29400 0
16 20250311 193900 59413566800 29400 29400 29400 29400 0
17 20250311 193800 59413566800 29400 29400 29400 29400 0
18 20250311 193700 59413566800 29400 29400 29400 29400 0
19 20250311 193600 59413566800 29400 29400 29400 29400 0
20 20250311 193500 59413566800 29400 29400 29400 29400 0
21 20250311 193400 59413566800 29400 29400 29400 29400 0
22 20250311 193300 59413566800 29400 29400 29400 29400 0
23 20250311 193200 59413566800 29400 29400 29400 29400 0
24 20250311 193100 59413566800 29400 29400 29400 29400 0
25 20250311 193000 59413566800 29400 29400 29400 29400 0
26 20250311 192900 59413566800 29400 29400 29400 29400 0
27 20250311 192800 59413566800 29400 29400 29400 29400 0
28 20250311 192700 59413566800 29400 29400 29400 29400 0
29 20250311 192600 59413566800 29400 29400 29400 29400 0
30 20250311 192500 59413566800 29400 29400 29400 29400 0
31 20250311 192400 59413566800 29400 29400 29400 29400 0
32 20250311 192300 59413566800 29400 29400 29400 29400 23084
33 20250311 192200 59413566800 29400 29400 29400 29400 0
34 20250311 192100 59413566800 29400 29400 29400 29400 0
35 20250311 192000 59413566800 29400 29400 29400 29400 0
36 20250311 191900 59413566800 29400 29400 29400 29400 0
37 20250311 191800 59413566800 29400 29400 29400 29400 0
38 20250311 191700 59413566800 29400 29400 29400 29400 0
39 20250311 191600 59413566800 29400 29400 29400 29400 0
40 20250311 191500 59413566800 29400 29400 29400 29400 0
41 20250311 191400 59413566800 29400 29400 29400 29400 0
42 20250311 191300 59413566800 29400 29400 29400 29400 0
43 20250311 191200 59413566800 29400 29400 29400 29400 0
44 20250311 191100 59413566800 29400 29400 29400 29400 0
45 20250311 191000 59413566800 29400 29400 29400 29400 0
46 20250311 190900 59413566800 29400 29400 29400 29400 0
47 20250311 190800 59413566800 29400 29400 29400 29400 0
48 20250311 190700 59413566800 29400 29400 29400 29400 0
49 20250311 190600 59413566800 29400 29400 29400 29400 0
50 20250311 190500 59413566800 29400 29400 29400 29400 0
51 20250311 190400 59413566800 29400 29400 29400 29400 0
52 20250311 190300 59413566800 29400 29400 29400 29400 0
53 20250311 190200 59413566800 29400 29400 29400 29400 0
54 20250311 190100 59413566800 29400 29400 29400 29400 0
55 20250311 190000 59413566800 29400 29400 29400 29400 0
56 20250311 185900 59413566800 29400 29400 29400 29400 0
57 20250311 185800 59413566800 29400 29400 29400 29400 0
58 20250311 185700 59413566800 29400 29400 29400 29400 0
59 20250311 185600 59413566800 29400 29400 29400 29400 0
60 20250311 185500 59413566800 29400 29400 29400 29400 0
61 20250311 185400 59413566800 29400 29400 29400 29400 0
62 20250311 185300 59413566800 29400 29400 29400 29400 23084
63 20250311 185200 59413566800 29400 29400 29400 29400 0
64 20250311 185100 59413566800 29400 29400 29400 29400 0
65 20250311 185000 59413566800 29400 29400 29400 29400 0
66 20250311 184900 59413566800 29400 29400 29400 29400 0
67 20250311 184800 59413566800 29400 29400 29400 29400 0
68 20250311 184700 59413566800 29400 29400 29400 29400 0
69 20250311 184600 59413566800 29400 29400 29400 29400 0
70 20250311 184500 59413566800 29400 29400 29400 29400 0
71 20250311 184400 59413566800 29400 29400 29400 29400 0
72 20250311 184300 59413566800 29400 29400 29400 29400 0
73 20250311 184200 59413566800 29400 29400 29400 29400 0
74 20250311 184100 59413566800 29400 29400 29400 29400 0
75 20250311 184000 59413566800 29400 29400 29400 29400 0
76 20250311 183900 59413566800 29400 29400 29400 29400 0
77 20250311 183800 59413566800 29400 29400 29400 29400 0
78 20250311 183700 59413566800 29400 29400 29400 29400 0
79 20250311 183600 59413566800 29400 29400 29400 29400 0
80 20250311 183500 59413566800 29400 29400 29400 29400 0
81 20250311 183400 59413566800 29400 29400 29400 29400 0
82 20250311 183300 59413566800 29400 29400 29400 29400 0
83 20250311 183200 59413566800 29400 29400 29400 29400 0
84 20250311 183100 59413566800 29400 29400 29400 29400 0
85 20250311 183000 59413566800 29400 29400 29400 29400 0
86 20250311 182900 59413566800 29400 29400 29400 29400 0
87 20250311 182800 59413566800 29400 29400 29400 29400 0
88 20250311 182700 59413566800 29400 29400 29400 29400 0
89 20250311 182600 59413566800 29400 29400 29400 29400 0
90 20250311 182500 59413566800 29400 29400 29400 29400 0
91 20250311 182400 59413566800 29400 29400 29400 29400 0
92 20250311 182300 59413566800 29400 29400 29400 29400 23084
93 20250311 182200 59413566800 29400 29400 29400 29400 0
94 20250311 182100 59413566800 29400 29400 29400 29400 0
95 20250311 182000 59413566800 29400 29400 29400 29400 0
96 20250311 181900 59413566800 29400 29400 29400 29400 0
97 20250311 181800 59413566800 29400 29400 29400 29400 0
98 20250311 181700 59413566800 29400 29400 29400 29400 0
99 20250311 181600 59413566800 29400 29400 29400 29400 0
100 20250311 181500 59413566800 29400 29400 29400 29400 0
101 20250311 181400 59413566800 29400 29400 29400 29400 0
102 20250311 181300 59413566800 29400 29400 29400 29400 0
103 20250311 181200 59413566800 29400 29400 29400 29400 0
104 20250311 181100 59413566800 29400 29400 29400 29400 0
105 20250311 181000 59413566800 29400 29400 29400 29400 0
106 20250311 180900 59413566800 29400 29400 29400 29400 0
107 20250311 180800 59413566800 29400 29400 29400 29400 0
108 20250311 180700 59413566800 29400 29400 29400 29400 0
109 20250311 180600 59413566800 29400 29400 29400 29400 0
110 20250311 180500 59413566800 29400 29400 29400 29400 0
111 20250311 180400 59413566800 29400 29400 29400 29400 0
112 20250311 180300 59413566800 29400 29400 29400 29400 0
113 20250311 180200 59413566800 29400 29400 29400 29400 0
114 20250311 180100 59413566800 29400 29400 29400 29400 0
115 20250311 180000 59413566800 29400 29400 29400 29400 0
116 20250311 175900 59413566800 29400 29400 29400 29400 0
117 20250311 175800 59413566800 29400 29400 29400 29400 0
118 20250311 175700 59413566800 29400 29400 29400 29400 0
119 20250311 175600 59413566800 29400 29400 29400 29400 0
120 20250311 175500 59413566800 29400 29400 29400 29400 0
121 20250311 175400 59413566800 29400 29400 29400 29400 0
122 20250311 175300 59413566800 29400 29400 29400 29400 23084
123 20250311 175200 59413566800 29400 29400 29400 29400 0
124 20250311 175100 59413566800 29400 29400 29400 29400 0
125 20250311 175000 59413566800 29400 29400 29400 29400 0
126 20250311 174900 59413566800 29400 29400 29400 29400 0
127 20250311 174800 59413566800 29400 29400 29400 29400 0
128 20250311 174700 59413566800 29400 29400 29400 29400 0
129 20250311 174600 59413566800 29400 29400 29400 29400 0
130 20250311 174500 59413566800 29400 29400 29400 29400 0
131 20250311 174400 59413566800 29400 29400 29400 29400 0
132 20250311 174300 59413566800 29400 29400 29400 29400 0
133 20250311 174200 59413566800 29400 29400 29400 29400 0
134 20250311 174100 59413566800 29400 29400 29400 29400 0
135 20250311 174000 59413566800 29400 29400 29400 29400 0
136 20250311 173900 59413566800 29400 29400 29400 29400 0
137 20250311 173800 59413566800 29400 29400 29400 29400 0
138 20250311 173700 59413566800 29400 29400 29400 29400 0
139 20250311 173600 59413566800 29400 29400 29400 29400 0
140 20250311 173500 59413566800 29400 29400 29400 29400 0
141 20250311 173400 59413566800 29400 29400 29400 29400 0
142 20250311 173300 59413566800 29400 29400 29400 29400 0
143 20250311 173200 59413566800 29400 29400 29400 29400 0
144 20250311 173100 59413566800 29400 29400 29400 29400 0
145 20250311 173000 59413566800 29400 29400 29400 29400 0
146 20250311 172900 59413566800 29400 29400 29400 29400 0
147 20250311 172800 59413566800 29400 29400 29400 29400 0
148 20250311 172700 59413566800 29400 29400 29400 29400 0
149 20250311 172600 59413566800 29400 29400 29400 29400 0
150 20250311 172500 59413566800 29400 29400 29400 29400 0
151 20250311 172400 59413566800 29400 29400 29400 29400 0
152 20250311 172300 59413566800 29400 29400 29400 29400 23084
153 20250311 172200 59413566800 29400 29400 29400 29400 0
154 20250311 172100 59413566800 29400 29400 29400 29400 0
155 20250311 172000 59413566800 29400 29400 29400 29400 0
156 20250311 171900 59413566800 29400 29400 29400 29400 0
157 20250311 171800 59413566800 29400 29400 29400 29400 0
158 20250311 171700 59413566800 29400 29400 29400 29400 0
159 20250311 171600 59413566800 29400 29400 29400 29400 0
160 20250311 171500 59413566800 29400 29400 29400 29400 0
161 20250311 171400 59413566800 29400 29400 29400 29400 0
162 20250311 171300 59413566800 29400 29400 29400 29400 0
163 20250311 171200 59413566800 29400 29400 29400 29400 0
164 20250311 171100 59413566800 29400 29400 29400 29400 0
165 20250311 171000 59413566800 29400 29400 29400 29400 0
166 20250311 170900 59413566800 29400 29400 29400 29400 0
167 20250311 170800 59413566800 29400 29400 29400 29400 0
168 20250311 170700 59413566800 29400 29400 29400 29400 0
169 20250311 170600 59413566800 29400 29400 29400 29400 0
170 20250311 170500 59413566800 29400 29400 29400 29400 0
171 20250311 170400 59413566800 29400 29400 29400 29400 0
172 20250311 170300 59413566800 29400 29400 29400 29400 0
173 20250311 170200 59413566800 29400 29400 29400 29400 0
174 20250311 170100 59413566800 29400 29400 29400 29400 0
175 20250311 170000 59413566800 29400 29400 29400 29400 0
176 20250311 165900 59413566800 29400 29400 29400 29400 0
177 20250311 165800 59413566800 29400 29400 29400 29400 0
178 20250311 165700 59413566800 29400 29400 29400 29400 0
179 20250311 165600 59413566800 29400 29400 29400 29400 0
180 20250311 165500 59413566800 29400 29400 29400 29400 0
181 20250311 165400 59413566800 29400 29400 29400 29400 0
182 20250311 165300 59413566800 29400 29400 29400 29400 23084
183 20250311 165200 59413566800 29400 29400 29400 29400 0
184 20250311 165100 59413566800 29400 29400 29400 29400 0
185 20250311 165000 59413566800 29400 29400 29400 29400 0
186 20250311 164900 59413566800 29400 29400 29400 29400 0
187 20250311 164800 59413566800 29400 29400 29400 29400 0
188 20250311 164700 59413566800 29400 29400 29400 29400 0
189 20250311 164600 59413566800 29400 29400 29400 29400 0
190 20250311 164500 59413566800 29400 29400 29400 29400 0
191 20250311 164400 59413566800 29400 29400 29400 29400 0
192 20250311 164300 59413566800 29400 29400 29400 29400 0
193 20250311 164200 59413566800 29400 29400 29400 29400 0
194 20250311 164100 59413566800 29400 29400 29400 29400 0
195 20250311 164000 59413566800 29400 29400 29400 29400 0
196 20250311 163900 59413566800 29400 29400 29400 29400 0
197 20250311 163800 59413566800 29400 29400 29400 29400 0
198 20250311 163700 59413566800 29400 29400 29400 29400 0
199 20250311 163600 59413566800 29400 29400 29400 29400 0
200 20250311 163500 59413566800 29400 29400 29400 29400 0
201 20250311 163400 59413566800 29400 29400 29400 29400 0
202 20250311 163300 59413566800 29400 29400 29400 29400 0
203 20250311 163200 59413566800 29400 29400 29400 29400 0
204 20250311 163100 59413566800 29400 29400 29400 29400 0
205 20250311 163000 59413566800 29400 29400 29400 29400 0
206 20250311 162900 59413566800 29400 29400 29400 29400 0
207 20250311 162800 59413566800 29400 29400 29400 29400 0
208 20250311 162700 59413566800 29400 29400 29400 29400 0
209 20250311 162600 59413566800 29400 29400 29400 29400 0
210 20250311 162500 59413566800 29400 29400 29400 29400 0
211 20250311 162400 59413566800 29400 29400 29400 29400 0
212 20250311 162300 59413566800 29400 29400 29400 29400 23084
213 20250311 162200 59413566800 29400 29400 29400 29400 0
214 20250311 162100 59413566800 29400 29400 29400 29400 0
215 20250311 162000 59413566800 29400 29400 29400 29400 0
216 20250311 161900 59413566800 29400 29400 29400 29400 0
217 20250311 161800 59413566800 29400 29400 29400 29400 0
218 20250311 161700 59413566800 29400 29400 29400 29400 0
219 20250311 161600 59413566800 29400 29400 29400 29400 0
220 20250311 161500 59413566800 29400 29400 29400 29400 0
221 20250311 161400 59413566800 29400 29400 29400 29400 0
222 20250311 161300 59413566800 29400 29400 29400 29400 0
223 20250311 161200 59413566800 29400 29400 29400 29400 0
224 20250311 161100 59413566800 29400 29400 29400 29400 0
225 20250311 161000 59413566800 29400 29400 29400 29400 0
226 20250311 160900 59413566800 29400 29400 29400 29400 0
227 20250311 160800 59413566800 29400 29400 29400 29400 0
228 20250311 160700 59413566800 29400 29400 29400 29400 0
229 20250311 160600 59413566800 29400 29400 29400 29400 0
230 20250311 160500 59413566800 29400 29400 29400 29400 0
231 20250311 160400 59413566800 29400 29400 29400 29400 0
232 20250311 160300 59413566800 29400 29400 29400 29400 0
233 20250311 160200 59413566800 29400 29400 29400 29400 0
234 20250311 160100 59413566800 29400 29400 29400 29400 0
235 20250311 160000 59413566800 29400 29400 29400 29400 0
236 20250311 155900 59413566800 29400 29400 29400 29400 0
237 20250311 155800 59413566800 29400 29400 29400 29400 0
238 20250311 155700 59413566800 29400 29400 29400 29400 0
239 20250311 155600 59413566800 29400 29400 29400 29400 0
240 20250311 155500 59413566800 29400 29400 29400 29400 0
241 20250311 155400 59413566800 29400 29400 29400 29400 0
242 20250311 155300 59413566800 29400 29400 29400 29400 23084
243 20250311 155200 59413566800 29400 29400 29400 29400 0
244 20250311 155100 59413566800 29400 29400 29400 29400 0
245 20250311 155000 59413566800 29400 29400 29400 29400 0
246 20250311 154900 59413566800 29400 29400 29400 29400 0
247 20250311 154800 59413566800 29400 29400 29400 29400 0
248 20250311 154700 59413566800 29400 29400 29400 29400 0
249 20250311 154600 59413566800 29400 29400 29400 29400 0
250 20250311 154500 59413566800 29400 29400 29400 29400 0
251 20250311 154400 59413566800 29400 29400 29400 29400 0
252 20250311 154300 59413566800 29400 29400 29400 29400 0
253 20250311 154200 59413566800 29400 29400 29400 29400 0
254 20250311 154100 59413566800 29400 29400 29400 29400 0
255 20250311 154000 59413566800 29400 29400 29400 29400 0
256 20250311 153900 59413566800 29400 29400 29400 29400 0
257 20250311 153800 59413566800 29400 29400 29400 29400 0
258 20250311 153700 59413566800 29400 29400 29400 29400 0
259 20250311 153600 59413566800 29400 29400 29400 29400 0
260 20250311 153500 59413566800 29400 29400 29400 29400 0
261 20250311 153400 59413566800 29400 29400 29400 29400 0
262 20250311 153300 59413566800 29400 29400 29400 29400 0
263 20250311 153200 59413566800 29400 29400 29400 29400 0
264 20250311 153100 59413566800 29400 29400 29400 29400 0
265 20250311 153000 59413566800 29400 29400 29400 29400 23084
266 20250311 152900 58734897200 29350 29350 29350 29350 0
267 20250311 152800 58734897200 29350 29350 29350 29350 0
268 20250311 152700 58734897200 29350 29350 29350 29350 0
269 20250311 152600 58734897200 29350 29350 29350 29350 0
270 20250311 152500 58734897200 29350 29350 29350 29350 0
271 20250311 152400 58734897200 29350 29350 29350 29350 0
272 20250311 152300 58734897200 29350 29350 29350 29350 0
273 20250311 152200 58734897200 29350 29350 29350 29350 0
274 20250311 152100 58734897200 29350 29350 29350 29350 0
275 20250311 152000 58734897200 29350 29350 29350 29350 0
276 20250311 151900 58734897200 29350 29450 29450 29300 10009
277 20250311 151800 58441151800 29400 29475 29500 29400 6120
278 20250311 151700 58260837625 29450 29500 29500 29450 2092
279 20250311 151600 58199207250 29500 29500 29500 29400 2277
280 20250311 151500 58132124350 29500 29450 29500 29400 2732
281 20250311 151400 58051675950 29450 29450 29500 29400 3946
282 20250311 151300 57935569650 29450 29425 29450 29400 2066
283 20250311 151200 57874736000 29450 29450 29500 29400 2616
284 20250311 151100 57797696150 29400 29400 29450 29350 2268
285 20250311 151000 57730956900 29400 29400 29450 29350 2554
286 20250311 150900 57655891750 29350 29350 29400 29300 2447
287 20250311 150800 57584056850 29350 29400 29400 29300 7642
288 20250311 150700 57359792125 29350 29500 29500 29350 8169
289 20250311 150600 57119267025 29500 29450 29500 29450 964
290 20250311 150500 57090837975 29500 29450 29500 29450 1403
291 20250311 150400 57049457175 29500 29400 29500 29400 1625
292 20250311 150300 57001535925 29450 29400 29450 29350 1799
293 20250311 150200 56948612225 29400 29450 29450 29350 2222
294 20250311 150100 56883278925 29400 29350 29450 29350 1780
295 20250311 150000 56830943225 29400 29400 29450 29350 2679
296 20250311 145900 56752214175 29400 29400 29400 29350 1088
297 20250311 145800 56720235425 29350 29400 29400 29350 1518
298 20250311 145700 56675637275 29350 29350 29400 29350 908
299 20250311 145600 56648959075 29400 29400 29400 29350 1888
300 20250311 145500 56593487325 29400 29400 29400 29350 1310
301 20250311 145400 56554992025 29350 29400 29400 29350 753
302 20250311 145300 56532864125 29400 29400 29400 29350 907
303 20250311 145200 56506221000 29350 29400 29400 29350 2589
304 20250311 145100 56430170700 29350 29350 29400 29350 2186
305 20250311 145000 56365915250 29350 29450 29450 29350 14090
306 20250311 144900 55951718950 29450 29450 29500 29400 4771
307 20250311 144800 55811261375 29450 29400 29450 29350 3212
308 20250311 144700 55716809525 29400 29350 29400 29350 4806
309 20250311 144600 55575583325 29350 29350 29400 29300 2985
310 20250311 144500 55487984475 29350 29350 29400 29300 4288
311 20250311 144400 55362098475 29350 29300 29400 29300 4749
312 20250311 144300 55222725825 29300 29350 29400 29300 2279
313 20250311 144200 55155846125 29350 29350 29350 29300 1057
314 20250311 144100 55124832175 29300 29300 29350 29250 1290
315 20250311 144000 55087041325 29250 29250 29300 29200 1034
316 20250311 143900 55056776375 29200 29200 29250 29200 2071
317 20250311 143800 54996225475 29250 29300 29300 29200 3790
318 20250311 143700 54885300425 29250 29300 29300 29250 2308
319 20250311 143600 54817690625 29300 29250 29300 29200 2303
320 20250311 143500 54750297725 29250 29250 29250 29200 1351
321 20250311 143400 54710787825 29250 29250 29250 29200 1682
322 20250311 143300 54661598375 29250 29250 29250 29200 734
323 20250311 143200 54640144775 29250 29200 29250 29200 1377
324 20250311 143100 54599880175 29200 29200 29250 29200 1418
325 20250311 143000 54558452575 29250 29250 29250 29200 2105
326 20250311 142900 54496915075 29200 29200 29250 29150 924
327 20250311 142800 54469929425 29200 29200 29200 29150 1250
328 20250311 142700 54433438900 29150 29250 29250 29150 2034
329 20250311 142600 54374047025 29200 29200 29200 29150 1547
330 20250311 142500 54328885275 29200 29200 29250 29150 1083
331 20250311 142400 54297253675 29200 29150 29250 29150 1913
332 20250311 142300 54241429000 29150 29200 29200 29100 1280
333 20250311 142200 54204140200 29150 29150 29200 29150 5827
334 20250311 142100 54034255625 29150 29200 29250 29150 3789
335 20250311 142000 53923754825 29200 29150 29200 29100 1194
336 20250311 141900 53888953050 29150 29200 29200 29100 3712
337 20250311 141800 53780747950 29200 29150 29200 29100 4765
338 20250311 141700 53641866300 29150 29150 29200 29100 2831
339 20250311 141600 53559350800 29150 29150 29150 29100 1595
340 20250311 141500 53512916900 29100 29100 29250 29100 4500
341 20250311 141400 53381747150 29150 29200 29200 29100 5679
342 20250311 141300 53216222650 29150 29150 29200 29100 5786
343 20250311 141200 53047549800 29150 29150 29150 29100 843
344 20250311 141100 53023005200 29150 29150 29200 29100 2876
345 20250311 141000 52939165100 29150 29150 29200 29100 4431
346 20250311 140900 52810070550 29100 29100 29200 29100 2249
347 20250311 140800 52744547800 29150 29200 29200 29100 3417
348 20250311 140700 52645016850 29200 29150 29200 29100 2458
349 20250311 140600 52573358000 29150 29150 29200 29100 2416
350 20250311 140500 52502960550 29150 29200 29200 29150 2277
351 20250311 140400 52436518850 29200 29150 29200 29100 5909
352 20250311 140300 52264278625 29200 29250 29300 29150 8016
353 20250311 140200 52030066850 29300 29300 29350 29250 5718
354 20250311 140100 51862556800 29350 29450 29450 29250 4155
355 20250311 140000 51740717750 29450 29400 29450 29350 3171
356 20250311 135900 51647476250 29350 29400 29450 29350 3302
357 20250311 135800 51550379400 29400 29250 29400 29250 2565
358 20250311 135700 51475205450 29250 29275 29300 29200 2928
359 20250311 135600 51389531125 29300 29250 29300 29250 1664
360 20250311 135500 51340837325 29300 29300 29300 29200 4750
361 20250311 135400 51201822025 29300 29300 29350 29250 2688
362 20250311 135300 51123097825 29250 29300 29350 29250 5472
363 20250311 135200 50962867075 29300 29350 29400 29300 5337
364 20250311 135100 50806306425 29350 29450 29450 29300 11669
365 20250311 135000 50463615175 29450 29450 29500 29400 1597
366 20250311 134900 50416575475 29500 29500 29500 29450 1472
367 20250311 134800 50373209875 29500 29450 29500 29450 1295
368 20250311 134700 50335045625 29450 29450 29550 29450 4348
369 20250311 134600 50206797175 29500 29500 29550 29450 3913
370 20250311 134500 50091372925 29500 29500 29500 29450 1900
371 20250311 134400 50035352075 29500 29450 29500 29450 1288
372 20250311 134300 49997402925 29450 29450 29500 29400 6447
373 20250311 134200 49807560675 29450 29500 29550 29450 8546
374 20250311 134100 49555463550 29550 29500 29550 29500 2487
375 20250311 134000 49482072700 29500 29600 29600 29500 2299
376 20250311 133900 49414186950 29550 29650 29650 29550 5282
377 20250311 133800 49257930550 29650 29650 29700 29650 1876
378 20250311 133700 49202291400 29700 29700 29700 29650 1066
379 20250311 133600 49170667950 29700 29700 29700 29650 749
380 20250311 133500 49148430900 29700 29600 29700 29600 1391
381 20250311 133400 49107165800 29650 29600 29650 29600 675
382 20250311 133300 49087168900 29650 29600 29650 29600 1010
383 20250311 133200 49057248200 29600 29650 29700 29600 2379
384 20250311 133100 48986718600 29700 29700 29700 29650 1066
385 20250311 133000 48955081600 29700 29675 29700 29650 1166
386 20250311 132900 48920459000 29700 29700 29700 29650 946
387 20250311 132800 48892371400 29700 29700 29700 29650 1201
388 20250311 132700 48856738100 29700 29700 29700 29650 1300
389 20250311 132600 48818144750 29700 29600 29700 29600 3479
390 20250311 132500 48715076875 29600 29650 29650 29550 11271
391 20250311 132400 48381632725 29650 29700 29700 29600 2441
392 20250311 132300 48309293875 29650 29700 29750 29650 4835
393 20250311 132200 48165815475 29700 29700 29750 29700 2038
394 20250311 132100 48105207375 29700 29750 29800 29650 4843
395 20250311 132000 47961388475 29750 29750 29800 29700 2064
396 20250311 131900 47899991850 29750 29825 29825 29750 1747
397 20250311 131800 47847948775 29825 29850 29850 29800 1359
398 20250311 131700 47807418575 29850 29900 29900 29800 3880
399 20250311 131600 47691610175 29900 29900 29900 29850 1115
400 20250311 131500 47658273725 29900 29900 29900 29850 703
401 20250311 131400 47637257775 29900 29850 29900 29800 2961
402 20250311 131300 47548879900 29850 29800 29850 29750 2296
403 20250311 131200 47480457975 29800 29700 29800 29600 5125
404 20250311 131100 47328265925 29650 29650 29700 29600 2310
405 20250311 131000 47259769275 29650 29700 29700 29600 1855
406 20250311 130900 47204773600 29700 29700 29750 29650 3405
407 20250311 130800 47103775550 29700 29700 29750 29650 4563
408 20250311 130700 46968248400 29700 29650 29750 29650 5674
409 20250311 130600 46799822850 29650 29700 29700 29600 3660
410 20250311 130500 46691276550 29700 29700 29750 29700 3527
411 20250311 130400 46586504200 29750 29750 29800 29750 2885
412 20250311 130300 46500657650 29800 29750 29800 29750 1299
413 20250311 130200 46461969350 29800 29850 29850 29750 7180
414 20250311 130100 46248031700 29850 29900 29900 29800 1952
415 20250311 130000 46189766400 29900 29900 29900 29850 1528
416 20250311 125900 46144117950 29900 29850 29900 29800 2320
417 20250311 125800 46074886450 29850 29850 29850 29800 1029
418 20250311 125700 46044202300 29850 29850 29850 29800 1829
419 20250311 125600 45989611400 29850 29900 29900 29800 1974
420 20250311 125500 45930683300 29900 29850 29900 29850 1973
421 20250311 125400 45871743375 29850 29850 29900 29850 951
422 20250311 125300 45843336625 29900 29850 29900 29800 822
423 20250311 125200 45818782675 29850 29850 29900 29800 2404
424 20250311 125100 45747035175 29850 29850 29850 29800 937
425 20250311 125000 45719072975 29850 29875 29900 29800 3784
426 20250311 124900 45606175925 29875 29900 29900 29850 548
427 20250311 124800 45589804300 29900 29850 29900 29800 525
428 20250311 124700 45574140300 29850 29850 29850 29800 1007
429 20250311 124600 45544087150 29850 29900 29900 29800 4825
430 20250311 124500 45400042600 29900 29900 29900 29875 1568
431 20250311 124400 45353159725 29900 29850 29900 29800 1892
432 20250311 124300 45296677975 29850 29800 29850 29800 663
433 20250311 124200 45276893775 29850 29850 29850 29800 1034
434 20250311 124100 45246063675 29850 29850 29850 29800 1360
435 20250311 124000 45205504075 29850 29925 29925 29800 3146
436 20250311 123900 45111525800 29925 29850 29950 29850 4647
437 20250311 123800 44972611400 29850 29950 29950 29850 3103
438 20250311 123700 44879844350 29900 30000 30000 29900 1960
439 20250311 123600 44821120200 30000 29900 30000 29850 4055
440 20250311 123500 44699720600 29900 29800 29950 29800 3656
441 20250311 123400 44590518250 29800 29750 29800 29750 601
442 20250311 123300 44572610900 29750 29750 29800 29700 3247
443 20250311 123200 44476013950 29750 29800 29850 29750 1437
444 20250311 123100 44433180350 29850 29750 29850 29700 3419
445 20250311 123000 44331368850 29750 29700 29750 29700 1135
446 20250311 122900 44297643650 29700 29700 29750 29700 815
447 20250311 122800 44273426500 29700 29750 29750 29700 1148
448 20250311 122700 44239302250 29750 29750 29800 29700 1568
449 20250311 122600 44192705025 29700 29650 29800 29650 2040
450 20250311 122500 44132085575 29750 29700 29750 29650 6628
451 20250311 122400 43935267425 29700 29800 29800 29650 10067
452 20250311 122300 43636066925 29800 29750 29850 29750 4494
453 20250311 122200 43502216525 29800 29850 29850 29800 2958
454 20250311 122100 43414056125 29800 29850 29900 29800 1719
455 20250311 122000 43362742200 29850 29900 29900 29850 2949
456 20250311 121900 43274596700 29850 29800 29900 29800 6228
457 20250311 121800 43088792550 29850 29850 29850 29800 735
458 20250311 121700 43066878700 29850 29850 29900 29800 5890
459 20250311 121600 42891083600 29900 29900 29900 29850 4277
460 20250311 121500 42763219400 29900 29900 29950 29850 2524
461 20250311 121400 42687755050 29900 29900 29900 29850 2909
462 20250311 121300 42600814325 29900 29950 29950 29900 8700
463 20250311 121200 42340490925 29950 29950 30000 29900 4033
464 20250311 121100 42219759175 30000 29850 30000 29850 6454
465 20250311 121000 42026719925 29850 29875 29900 29800 6364
466 20250311 120900 41836744050 29850 29875 29900 29850 2682
467 20250311 120800 41756585450 29850 30000 30000 29850 6806
468 20250311 120700 41552880150 30000 29950 30000 29900 7731
469 20250311 120600 41321321825 29900 29800 29950 29800 5587
470 20250311 120500 41154421075 29850 29950 30000 29800 19974
471 20250311 120400 40557639950 30000 30050 30050 29950 14457
472 20250311 120300 40123756900 30050 29950 30050 29950 26318
473 20250311 120200 39334554900 30000 29800 30000 29800 22576
474 20250311 120100 38659331200 29850 29800 29900 29750 17365
475 20250311 120000 38141564100 29800 29750 29800 29700 5110
476 20250311 115900 37989499975 29750 29750 29800 29700 7647
477 20250311 115800 37761970175 29700 29700 29750 29650 5743
478 20250311 115700 37591285125 29700 29700 29700 29650 2500
479 20250311 115600 37517075525 29700 29750 29750 29650 11293
480 20250311 115500 37181506400 29700 29650 29750 29650 4779
481 20250311 115400 37039614350 29650 29700 29700 29600 3042
482 20250311 115300 36949425550 29700 29700 29700 29650 3910
483 20250311 115200 36833347700 29650 29700 29700 29650 1558
484 20250311 115100 36787117400 29700 29650 29700 29600 3081
485 20250311 115000 36695755400 29650 29700 29700 29600 2002
486 20250311 114900 36636393875 29650 29700 29750 29600 8647
487 20250311 114800 36379751025 29700 29550 29700 29550 3357
488 20250311 114700 36280178275 29650 29550 29650 29550 3737
489 20250311 114600 36169557650 29550 29450 29600 29450 7362
490 20250311 114500 35952367050 29450 29600 29600 29450 3878
491 20250311 114400 35837838300 29600 29600 29650 29550 5775
492 20250311 114300 35666871800 29600 29600 29700 29550 15665
493 20250311 114200 35202245300 29600 29550 29600 29500 9306
494 20250311 114100 34927189025 29550 29500 29550 29450 6244
495 20250311 114000 34743061375 29450 29500 29500 29450 2022
496 20250311 113900 34683467975 29450 29500 29500 29450 1975
497 20250311 113800 34625213600 29450 29450 29500 29400 5714
498 20250311 113700 34456907450 29450 29400 29450 29350 10145
499 20250311 113600 34158721725 29400 29350 29400 29350 2854
500 20250311 113500 34074896975 29350 29300 29400 29300 1849
501 20250311 113400 34020623625 29350 29350 29400 29325 2391
502 20250311 113300 33950445025 29350 29350 29350 29300 2599
503 20250311 113200 33874170525 29350 29350 29400 29300 3356
504 20250311 113100 33775677775 29350 29300 29400 29300 3255
505 20250311 113000 33680126250 29350 29300 29350 29250 3077
506 20250311 112900 33589906150 29300 29300 29300 29250 1198
507 20250311 112800 33554816100 29300 29300 29300 29250 748
508 20250311 112700 33532902800 29250 29250 29300 29200 2841
509 20250311 112600 33449782800 29300 29350 29350 29250 3007
510 20250311 112500 33361655725 29350 29350 29350 29250 4158
511 20250311 112400 33239792450 29350 29300 29350 29250 5197
512 20250311 112300 33087525200 29300 29250 29300 29200 4427
513 20250311 112200 32958016525 29250 29200 29250 29150 1732
514 20250311 112100 32907401650 29250 29200 29250 29150 1854
515 20250311 112000 32853261600 29175 29200 29250 29150 5401
516 20250311 111900 32695527825 29250 29175 29250 29150 5620
517 20250311 111800 32531347800 29200 29175 29200 29150 1570
518 20250311 111700 32485522300 29200 29200 29200 29100 3668
519 20250311 111600 32378491900 29200 29150 29200 29125 7152
520 20250311 111500 32169934925 29150 29150 29150 29100 1569
521 20250311 111400 32124217650 29150 29100 29150 29050 1901
522 20250311 111300 32068895100 29100 29100 29100 29000 3443
523 20250311 111200 31968788625 29050 29000 29100 29000 1144
524 20250311 111100 31935540975 28950 28975 29100 28950 1126
525 20250311 111000 31902855575 29000 29000 29050 28950 1603
526 20250311 110900 31856387925 29000 29050 29050 28950 1600
527 20250311 110800 31809968125 29050 29050 29050 28950 400
528 20250311 110700 31798356175 29050 29050 29050 29000 1472
529 20250311 110600 31755640975 29050 29000 29050 28950 1268
530 20250311 110500 31718894925 29000 29050 29100 28950 1659
531 20250311 110400 31670708375 29100 29050 29100 28950 1313
532 20250311 110300 31632578475 29050 29000 29050 28950 798
533 20250311 110200 31609432325 29000 29050 29050 28950 2325
534 20250311 110100 31542006150 29050 28950 29050 28900 4903
535 20250311 110000 31399971050 28950 28950 28950 28900 1379
536 20250311 105900 31360074075 28950 29000 29000 28900 5438
537 20250311 105800 31202617900 29000 29100 29100 29000 4413
538 20250311 105700 31074498050 29100 29100 29100 29000 2809
539 20250311 105600 30992896300 29050 29050 29100 29000 1678
540 20250311 105500 30944120800 29100 29050 29100 29000 2925
541 20250311 105400 30859162500 29050 29100 29100 29000 2584
542 20250311 105300 30784076150 29100 29100 29150 29050 1663
543 20250311 105200 30735688600 29100 29100 29150 29050 2330
544 20250311 105100 30667876600 29100 29100 29100 29050 1134
545 20250311 105000 30634881800 29050 29050 29050 29000 2805
546 20250311 104900 30553419900 29050 29000 29050 29000 2116
547 20250311 104800 30491979550 29000 29050 29050 29000 1921
548 20250311 104700 30436215850 29050 29050 29100 29000 3764
549 20250311 104600 30326883750 29050 29050 29100 29000 2735
550 20250311 104500 30247419925 29050 29050 29050 29000 1352
551 20250311 104400 30208156300 29050 29100 29150 29000 5851
552 20250311 104300 30038126850 29100 29100 29150 29050 3265
553 20250311 104200 29943148800 29100 29100 29100 29000 5051
554 20250311 104100 29796305150 29100 29050 29100 29000 3133
555 20250311 104000 29705254300 29000 29000 29050 28950 1566
556 20250311 103900 29659839250 29000 29050 29050 29000 7540
557 20250311 103800 29440845300 29050 29000 29050 28950 4078
558 20250311 103700 29322539150 29050 29000 29050 28975 2345
559 20250311 103600 29254506650 29000 28950 29000 28900 2478
560 20250311 103500 29182742800 28950 28900 28950 28850 2169
561 20250311 103400 29120043800 28900 28850 28900 28850 2762
562 20250311 103300 29040316050 28850 28950 28950 28850 4407
563 20250311 103200 28912897600 28950 28950 29050 28900 3338
564 20250311 103100 28816186700 29050 29000 29100 28900 9305
565 20250311 103000 28546238200 29000 28950 29050 28900 7173
566 20250311 102900 28338324150 28950 29000 29000 28900 7781
567 20250311 102800 28112938025 29000 29050 29050 28950 8356
568 20250311 102700 27870714225 29050 28950 29100 28850 25150
569 20250311 102600 27141256750 28950 28900 29000 28850 12861
570 20250311 102500 26769199875 28900 28850 28900 28800 10675
571 20250311 102400 26461049475 28800 28800 28850 28700 7436
572 20250311 102300 26247072525 28800 28550 28800 28500 15146
573 20250311 102200 25812562275 28550 28525 28650 28350 19032
574 20250311 102100 25271327000 28550 28600 28600 28500 1533
575 20250311 102000 25227551600 28600 28500 28650 28450 6466
576 20250311 101900 25042936700 28500 28650 28650 28500 7417
577 20250311 101800 24831210550 28600 28550 28650 28550 2080
578 20250311 101700 24771696750 28550 28650 28650 28550 3907
579 20250311 101600 24659930050 28650 28575 28650 28550 2771
580 20250311 101500 24580612350 28575 28600 28650 28550 3833
581 20250311 101400 24470865600 28600 28650 28700 28550 2862
582 20250311 101300 24389026600 28650 28750 28750 28550 12066
583 20250311 101200 24043565850 28750 28650 28750 28600 8115
584 20250311 101100 23810796550 28700 28650 28700 28600 3611
585 20250311 101000 23707384575 28625 28500 28650 28500 6805
586 20250311 100900 23512620300 28550 28500 28550 28400 2627
587 20250311 100800 23437735250 28450 28450 28500 28400 3444
588 20250311 100700 23339748775 28400 28450 28500 28400 10556
589 20250311 100600 23039643775 28450 28500 28500 28450 1525
590 20250311 100500 22996207550 28450 28450 28500 28450 1814
591 20250311 100400 22944533350 28475 28500 28500 28450 1594
592 20250311 100300 22899129225 28450 28500 28550 28450 2175
593 20250311 100200 22837115575 28500 28500 28550 28450 3008
594 20250311 100100 22751344425 28550 28600 28600 28500 5037
595 20250311 100000 22607600275 28600 28600 28650 28550 2806
596 20250311 095900 22527400075 28600 28550 28650 28500 5301
597 20250311 095800 22375921575 28550 28500 28550 28400 3926
598 20250311 095700 22264195650 28500 28500 28600 28400 4841
599 20250311 095600 22126326125 28500 28550 28550 28450 2229
600 20250311 095500 22062787450 28500 28550 28600 28450 4372
601 20250311 095400 21937976000 28550 28500 28600 28500 1916
602 20250311 095300 21883255250 28600 28500 28600 28450 3283
603 20250311 095200 21789581050 28500 28500 28500 28400 4878
604 20250311 095100 21650772300 28400 28400 28500 28350 3595
605 20250311 095000 21548578200 28400 28550 28550 28350 15047
606 20250311 094900 21120706275 28550 28600 28600 28500 1257
607 20250311 094800 21084847925 28600 28600 28600 28550 1074
608 20250311 094700 21054171100 28550 28550 28600 28500 4032
609 20250311 094600 20939049850 28550 28500 28550 28500 1295
610 20250311 094500 20902108300 28500 28500 28600 28400 7640
611 20250311 094400 20684447500 28500 28500 28550 28450 1968
612 20250311 094300 20628362700 28500 28525 28550 28450 917
613 20250311 094200 20602239475 28525 28400 28550 28400 3178
614 20250311 094100 20511741525 28400 28450 28450 28350 8489
615 20250311 094000 20270934675 28350 28400 28475 28350 9002
616 20250311 093900 20015063175 28450 28500 28550 28400 10278
617 20250311 093800 19722398825 28500 28550 28600 28500 3638
618 20250311 093700 19618532475 28550 28550 28600 28500 3874
619 20250311 093600 19507933775 28500 28650 28650 28500 4489
620 20250311 093500 19379794600 28650 28600 28650 28550 2206
621 20250311 093400 19316722325 28550 28650 28650 28500 7009
622 20250311 093300 19116513975 28650 28600 28650 28550 3398
623 20250311 093200 19019322275 28600 28475 28600 28450 9580
624 20250311 093100 18745932825 28500 28500 28550 28400 9392
625 20250311 093000 18478450475 28500 28450 28550 28450 12641
626 20250311 092900 18117990075 28450 28400 28475 28350 5562
627 20250311 092800 17959791675 28400 28350 28400 28300 3821
628 20250311 092700 17851437075 28350 28350 28400 28150 30386
629 20250311 092600 16992267125 28350 28400 28450 28350 4262
630 20250311 092500 16871239675 28450 28400 28450 28300 7008
631 20250311 092400 16672382575 28350 28300 28450 28300 8972
632 20250311 092300 16417978025 28300 28400 28450 28250 37240
633 20250311 092200 15362304775 28500 28500 28550 28450 14022
634 20250311 092100 14963116500 28500 28550 28600 28450 10263
635 20250311 092000 14670487350 28550 28750 28825 28500 22905
636 20250311 091900 14014789200 28750 28800 28900 28700 5724
637 20250311 091800 13849926150 28800 28800 28850 28700 5765
638 20250311 091700 13684073700 28800 28800 28850 28700 12738
639 20250311 091600 13317237250 28800 28800 28850 28750 6643
640 20250311 091500 13125994475 28700 28800 28800 28700 5832
641 20250311 091400 12958351475 28800 28650 28800 28650 9386
642 20250311 091300 12688739475 28700 28500 28750 28450 9454
643 20250311 091200 12418113300 28450 28600 28600 28450 20806
644 20250311 091100 11824908450 28550 28650 28700 28550 7521
645 20250311 091000 11609840350 28600 28600 28675 28500 10016
646 20250311 090900 11323659250 28600 28600 28700 28550 13774
647 20250311 090800 10929794150 28600 28650 28650 28400 32897
648 20250311 090700 9992135900 28600 28650 28700 28500 52128
649 20250311 090600 8501425675 28650 29050 29100 28650 57002
650 20250311 090500 6854997950 29050 29000 29250 28950 23304
651 20250311 090400 6177836400 28950 28950 29000 28900 15741
652 20250311 090300 5722159875 28950 28900 29000 28900 14380
653 20250311 090200 5305721325 28900 28800 29100 28700 24403
654 20250311 090100 4600398275 28800 28950 29150 28700 34533
655 20250311 090000 3601675175 29000 28700 29100 28650 124838

1
071970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,7340,33921495,189739000,876870645750,0.02
20250306,7340,33921495,194510000,898919617500,0.02
20250305,7340,33921495,185335000,856517748750,0.02
20250304,7340,33921495,184601000,853125599250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 7340 33921495 189739000 876870645750 0.02
3 20250306 7340 33921495 194510000 898919617500 0.02
4 20250305 7340 33921495 185335000 856517748750 0.02
5 20250304 7340 33921495 184601000 853125599250 0.02