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

661
081660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,3083837200,37250,37250,37250,37250,5775
20250311,195800,3083837200,37250,37250,37250,37250,0
20250311,195700,3083837200,37250,37250,37250,37250,0
20250311,195600,3083837200,37250,37250,37250,37250,0
20250311,195500,3083837200,37250,37250,37250,37250,0
20250311,195400,3083837200,37250,37250,37250,37250,0
20250311,195300,3083837200,37250,37250,37250,37250,0
20250311,195200,3083837200,37250,37250,37250,37250,0
20250311,195100,3083837200,37250,37250,37250,37250,0
20250311,195000,3083837200,37250,37250,37250,37250,0
20250311,194900,3083837200,37250,37250,37250,37250,0
20250311,194800,3083837200,37250,37250,37250,37250,0
20250311,194700,3083837200,37250,37250,37250,37250,0
20250311,194600,3083837200,37250,37250,37250,37250,0
20250311,194500,3083837200,37250,37250,37250,37250,0
20250311,194400,3083837200,37250,37250,37250,37250,0
20250311,194300,3083837200,37250,37250,37250,37250,0
20250311,194200,3083837200,37250,37250,37250,37250,0
20250311,194100,3083837200,37250,37250,37250,37250,0
20250311,194000,3083837200,37250,37250,37250,37250,0
20250311,193900,3083837200,37250,37250,37250,37250,0
20250311,193800,3083837200,37250,37250,37250,37250,0
20250311,193700,3083837200,37250,37250,37250,37250,0
20250311,193600,3083837200,37250,37250,37250,37250,0
20250311,193500,3083837200,37250,37250,37250,37250,0
20250311,193400,3083837200,37250,37250,37250,37250,0
20250311,193300,3083837200,37250,37250,37250,37250,0
20250311,193200,3083837200,37250,37250,37250,37250,0
20250311,193100,3083837200,37250,37250,37250,37250,0
20250311,193000,3083837200,37250,37250,37250,37250,0
20250311,192900,3083837200,37250,37250,37250,37250,5775
20250311,192800,3083837200,37250,37250,37250,37250,0
20250311,192700,3083837200,37250,37250,37250,37250,0
20250311,192600,3083837200,37250,37250,37250,37250,0
20250311,192500,3083837200,37250,37250,37250,37250,0
20250311,192400,3083837200,37250,37250,37250,37250,0
20250311,192300,3083837200,37250,37250,37250,37250,0
20250311,192200,3083837200,37250,37250,37250,37250,0
20250311,192100,3083837200,37250,37250,37250,37250,0
20250311,192000,3083837200,37250,37250,37250,37250,0
20250311,191900,3083837200,37250,37250,37250,37250,0
20250311,191800,3083837200,37250,37250,37250,37250,0
20250311,191700,3083837200,37250,37250,37250,37250,0
20250311,191600,3083837200,37250,37250,37250,37250,0
20250311,191500,3083837200,37250,37250,37250,37250,0
20250311,191400,3083837200,37250,37250,37250,37250,0
20250311,191300,3083837200,37250,37250,37250,37250,0
20250311,191200,3083837200,37250,37250,37250,37250,0
20250311,191100,3083837200,37250,37250,37250,37250,0
20250311,191000,3083837200,37250,37250,37250,37250,0
20250311,190900,3083837200,37250,37250,37250,37250,0
20250311,190800,3083837200,37250,37250,37250,37250,0
20250311,190700,3083837200,37250,37250,37250,37250,0
20250311,190600,3083837200,37250,37250,37250,37250,0
20250311,190500,3083837200,37250,37250,37250,37250,0
20250311,190400,3083837200,37250,37250,37250,37250,0
20250311,190300,3083837200,37250,37250,37250,37250,0
20250311,190200,3083837200,37250,37250,37250,37250,0
20250311,190100,3083837200,37250,37250,37250,37250,0
20250311,190000,3083837200,37250,37250,37250,37250,0
20250311,185900,3083837200,37250,37250,37250,37250,5775
20250311,185800,3083837200,37250,37250,37250,37250,0
20250311,185700,3083837200,37250,37250,37250,37250,0
20250311,185600,3083837200,37250,37250,37250,37250,0
20250311,185500,3083837200,37250,37250,37250,37250,0
20250311,185400,3083837200,37250,37250,37250,37250,0
20250311,185300,3083837200,37250,37250,37250,37250,0
20250311,185200,3083837200,37250,37250,37250,37250,0
20250311,185100,3083837200,37250,37250,37250,37250,0
20250311,185000,3083837200,37250,37250,37250,37250,0
20250311,184900,3083837200,37250,37250,37250,37250,0
20250311,184800,3083837200,37250,37250,37250,37250,0
20250311,184700,3083837200,37250,37250,37250,37250,0
20250311,184600,3083837200,37250,37250,37250,37250,0
20250311,184500,3083837200,37250,37250,37250,37250,0
20250311,184400,3083837200,37250,37250,37250,37250,0
20250311,184300,3083837200,37250,37250,37250,37250,0
20250311,184200,3083837200,37250,37250,37250,37250,0
20250311,184100,3083837200,37250,37250,37250,37250,0
20250311,184000,3083837200,37250,37250,37250,37250,0
20250311,183900,3083837200,37250,37250,37250,37250,0
20250311,183800,3083837200,37250,37250,37250,37250,0
20250311,183700,3083837200,37250,37250,37250,37250,0
20250311,183600,3083837200,37250,37250,37250,37250,0
20250311,183500,3083837200,37250,37250,37250,37250,0
20250311,183400,3083837200,37250,37250,37250,37250,0
20250311,183300,3083837200,37250,37250,37250,37250,0
20250311,183200,3083837200,37250,37250,37250,37250,0
20250311,183100,3083837200,37250,37250,37250,37250,0
20250311,183000,3083837200,37250,37250,37250,37250,0
20250311,182900,3083837200,37250,37250,37250,37250,5775
20250311,182800,3083837200,37250,37250,37250,37250,0
20250311,182700,3083837200,37250,37250,37250,37250,0
20250311,182600,3083837200,37250,37250,37250,37250,0
20250311,182500,3083837200,37250,37250,37250,37250,0
20250311,182400,3083837200,37250,37250,37250,37250,0
20250311,182300,3083837200,37250,37250,37250,37250,0
20250311,182200,3083837200,37250,37250,37250,37250,0
20250311,182100,3083837200,37250,37250,37250,37250,0
20250311,182000,3083837200,37250,37250,37250,37250,0
20250311,181900,3083837200,37250,37250,37250,37250,0
20250311,181800,3083837200,37250,37250,37250,37250,0
20250311,181700,3083837200,37250,37250,37250,37250,0
20250311,181600,3083837200,37250,37250,37250,37250,0
20250311,181500,3083837200,37250,37250,37250,37250,0
20250311,181400,3083837200,37250,37250,37250,37250,0
20250311,181300,3083837200,37250,37250,37250,37250,0
20250311,181200,3083837200,37250,37250,37250,37250,0
20250311,181100,3083837200,37250,37250,37250,37250,0
20250311,181000,3083837200,37250,37250,37250,37250,0
20250311,180900,3083837200,37250,37250,37250,37250,0
20250311,180800,3083837200,37250,37250,37250,37250,0
20250311,180700,3083837200,37250,37250,37250,37250,0
20250311,180600,3083837200,37250,37250,37250,37250,0
20250311,180500,3083837200,37250,37250,37250,37250,0
20250311,180400,3083837200,37250,37250,37250,37250,0
20250311,180300,3083837200,37250,37250,37250,37250,0
20250311,180200,3083837200,37250,37250,37250,37250,0
20250311,180100,3083837200,37250,37250,37250,37250,0
20250311,180000,3083837200,37250,37250,37250,37250,0
20250311,175900,3083837200,37250,37250,37250,37250,5775
20250311,175800,3083837200,37250,37250,37250,37250,0
20250311,175700,3083837200,37250,37250,37250,37250,0
20250311,175600,3083837200,37250,37250,37250,37250,0
20250311,175500,3083837200,37250,37250,37250,37250,0
20250311,175400,3083837200,37250,37250,37250,37250,0
20250311,175300,3083837200,37250,37250,37250,37250,0
20250311,175200,3083837200,37250,37250,37250,37250,0
20250311,175100,3083837200,37250,37250,37250,37250,0
20250311,175000,3083837200,37250,37250,37250,37250,0
20250311,174900,3083837200,37250,37250,37250,37250,0
20250311,174800,3083837200,37250,37250,37250,37250,0
20250311,174700,3083837200,37250,37250,37250,37250,0
20250311,174600,3083837200,37250,37250,37250,37250,0
20250311,174500,3083837200,37250,37250,37250,37250,0
20250311,174400,3083837200,37250,37250,37250,37250,0
20250311,174300,3083837200,37250,37250,37250,37250,0
20250311,174200,3083837200,37250,37250,37250,37250,0
20250311,174100,3083837200,37250,37250,37250,37250,0
20250311,174000,3083837200,37250,37250,37250,37250,0
20250311,173900,3083837200,37250,37250,37250,37250,0
20250311,173800,3083837200,37250,37250,37250,37250,0
20250311,173700,3083837200,37250,37250,37250,37250,0
20250311,173600,3083837200,37250,37250,37250,37250,0
20250311,173500,3083837200,37250,37250,37250,37250,0
20250311,173400,3083837200,37250,37250,37250,37250,0
20250311,173300,3083837200,37250,37250,37250,37250,0
20250311,173200,3083837200,37250,37250,37250,37250,0
20250311,173100,3083837200,37250,37250,37250,37250,0
20250311,173000,3083837200,37250,37250,37250,37250,0
20250311,172900,3083837200,37250,37250,37250,37250,5775
20250311,172800,3083837200,37250,37250,37250,37250,0
20250311,172700,3083837200,37250,37250,37250,37250,0
20250311,172600,3083837200,37250,37250,37250,37250,0
20250311,172500,3083837200,37250,37250,37250,37250,0
20250311,172400,3083837200,37250,37250,37250,37250,0
20250311,172300,3083837200,37250,37250,37250,37250,0
20250311,172200,3083837200,37250,37250,37250,37250,0
20250311,172100,3083837200,37250,37250,37250,37250,0
20250311,172000,3083837200,37250,37250,37250,37250,0
20250311,171900,3083837200,37250,37250,37250,37250,0
20250311,171800,3083837200,37250,37250,37250,37250,0
20250311,171700,3083837200,37250,37250,37250,37250,0
20250311,171600,3083837200,37250,37250,37250,37250,0
20250311,171500,3083837200,37250,37250,37250,37250,0
20250311,171400,3083837200,37250,37250,37250,37250,0
20250311,171300,3083837200,37250,37250,37250,37250,0
20250311,171200,3083837200,37250,37250,37250,37250,0
20250311,171100,3083837200,37250,37250,37250,37250,0
20250311,171000,3083837200,37250,37250,37250,37250,0
20250311,170900,3083837200,37250,37250,37250,37250,0
20250311,170800,3083837200,37250,37250,37250,37250,0
20250311,170700,3083837200,37250,37250,37250,37250,0
20250311,170600,3083837200,37250,37250,37250,37250,0
20250311,170500,3083837200,37250,37250,37250,37250,0
20250311,170400,3083837200,37250,37250,37250,37250,0
20250311,170300,3083837200,37250,37250,37250,37250,0
20250311,170200,3083837200,37250,37250,37250,37250,0
20250311,170100,3083837200,37250,37250,37250,37250,0
20250311,170000,3083837200,37250,37250,37250,37250,0
20250311,165900,3083837200,37250,37250,37250,37250,5775
20250311,165800,3083837200,37250,37250,37250,37250,0
20250311,165700,3083837200,37250,37250,37250,37250,0
20250311,165600,3083837200,37250,37250,37250,37250,0
20250311,165500,3083837200,37250,37250,37250,37250,0
20250311,165400,3083837200,37250,37250,37250,37250,0
20250311,165300,3083837200,37250,37250,37250,37250,0
20250311,165200,3083837200,37250,37250,37250,37250,0
20250311,165100,3083837200,37250,37250,37250,37250,0
20250311,165000,3083837200,37250,37250,37250,37250,0
20250311,164900,3083837200,37250,37250,37250,37250,0
20250311,164800,3083837200,37250,37250,37250,37250,0
20250311,164700,3083837200,37250,37250,37250,37250,0
20250311,164600,3083837200,37250,37250,37250,37250,0
20250311,164500,3083837200,37250,37250,37250,37250,0
20250311,164400,3083837200,37250,37250,37250,37250,0
20250311,164300,3083837200,37250,37250,37250,37250,0
20250311,164200,3083837200,37250,37250,37250,37250,0
20250311,164100,3083837200,37250,37250,37250,37250,0
20250311,164000,3083837200,37250,37250,37250,37250,0
20250311,163900,3083837200,37250,37250,37250,37250,0
20250311,163800,3083837200,37250,37250,37250,37250,0
20250311,163700,3083837200,37250,37250,37250,37250,0
20250311,163600,3083837200,37250,37250,37250,37250,0
20250311,163500,3083837200,37250,37250,37250,37250,0
20250311,163400,3083837200,37250,37250,37250,37250,0
20250311,163300,3083837200,37250,37250,37250,37250,0
20250311,163200,3083837200,37250,37250,37250,37250,0
20250311,163100,3083837200,37250,37250,37250,37250,0
20250311,163000,3083837200,37250,37250,37250,37250,0
20250311,162900,3083837200,37250,37250,37250,37250,5775
20250311,162800,3083837200,37250,37250,37250,37250,0
20250311,162700,3083837200,37250,37250,37250,37250,0
20250311,162600,3083837200,37250,37250,37250,37250,0
20250311,162500,3083837200,37250,37250,37250,37250,0
20250311,162400,3083837200,37250,37250,37250,37250,0
20250311,162300,3083837200,37250,37250,37250,37250,0
20250311,162200,3083837200,37250,37250,37250,37250,0
20250311,162100,3083837200,37250,37250,37250,37250,0
20250311,162000,3083837200,37250,37250,37250,37250,0
20250311,161900,3083837200,37250,37250,37250,37250,0
20250311,161800,3083837200,37250,37250,37250,37250,0
20250311,161700,3083837200,37250,37250,37250,37250,0
20250311,161600,3083837200,37250,37250,37250,37250,0
20250311,161500,3083837200,37250,37250,37250,37250,0
20250311,161400,3083837200,37250,37250,37250,37250,0
20250311,161300,3083837200,37250,37250,37250,37250,0
20250311,161200,3083837200,37250,37250,37250,37250,0
20250311,161100,3083837200,37250,37250,37250,37250,0
20250311,161000,3083837200,37250,37250,37250,37250,0
20250311,160900,3083837200,37250,37250,37250,37250,0
20250311,160800,3083837200,37250,37250,37250,37250,0
20250311,160700,3083837200,37250,37250,37250,37250,0
20250311,160600,3083837200,37250,37250,37250,37250,0
20250311,160500,3083837200,37250,37250,37250,37250,0
20250311,160400,3083837200,37250,37250,37250,37250,0
20250311,160300,3083837200,37250,37250,37250,37250,0
20250311,160200,3083837200,37250,37250,37250,37250,0
20250311,160100,3083837200,37250,37250,37250,37250,0
20250311,160000,3083837200,37250,37250,37250,37250,0
20250311,155900,3083837200,37250,37250,37250,37250,5775
20250311,155800,3083837200,37250,37250,37250,37250,0
20250311,155700,3083837200,37250,37250,37250,37250,0
20250311,155600,3083837200,37250,37250,37250,37250,0
20250311,155500,3083837200,37250,37250,37250,37250,0
20250311,155400,3083837200,37250,37250,37250,37250,0
20250311,155300,3083837200,37250,37250,37250,37250,0
20250311,155200,3083837200,37250,37250,37250,37250,0
20250311,155100,3083837200,37250,37250,37250,37250,0
20250311,155000,3083837200,37250,37250,37250,37250,0
20250311,154900,3083837200,37250,37250,37250,37250,0
20250311,154800,3083837200,37250,37250,37250,37250,0
20250311,154700,3083837200,37250,37250,37250,37250,0
20250311,154600,3083837200,37250,37250,37250,37250,0
20250311,154500,3083837200,37250,37250,37250,37250,0
20250311,154400,3083837200,37250,37250,37250,37250,0
20250311,154300,3083837200,37250,37250,37250,37250,0
20250311,154200,3083837200,37250,37250,37250,37250,0
20250311,154100,3083837200,37250,37250,37250,37250,0
20250311,154000,3083837200,37250,37250,37250,37250,0
20250311,153900,3083837200,37250,37250,37250,37250,0
20250311,153800,3083837200,37250,37250,37250,37250,0
20250311,153700,3083837200,37250,37250,37250,37250,0
20250311,153600,3083837200,37250,37250,37250,37250,0
20250311,153500,3083837200,37250,37250,37250,37250,0
20250311,153400,3083837200,37250,37250,37250,37250,0
20250311,153300,3083837200,37250,37250,37250,37250,0
20250311,153200,3083837200,37250,37250,37250,37250,0
20250311,153100,3083837200,37250,37250,37250,37250,0
20250311,153000,3083837200,37250,37250,37250,37250,5775
20250311,152900,2868718450,37200,37200,37200,37200,0
20250311,152800,2868718450,37200,37200,37200,37200,0
20250311,152700,2868718450,37200,37200,37200,37200,0
20250311,152600,2868718450,37200,37200,37200,37200,0
20250311,152500,2868718450,37200,37200,37200,37200,0
20250311,152400,2868718450,37200,37200,37200,37200,0
20250311,152300,2868718450,37200,37200,37200,37200,0
20250311,152200,2868718450,37200,37200,37200,37200,0
20250311,152100,2868718450,37200,37200,37200,37200,0
20250311,152000,2868718450,37200,37200,37200,37200,0
20250311,151900,2868718450,37200,37100,37250,37100,959
20250311,151800,2833068500,37100,37150,37200,37100,579
20250311,151700,2811557600,37150,37175,37200,37100,312
20250311,151600,2799965350,37200,37225,37250,37150,378
20250311,151500,2785900825,37250,37150,37250,37150,697
20250311,151400,2759968850,37250,37250,37250,37150,861
20250311,151300,2727932550,37200,37100,37250,37100,545
20250311,151200,2707656000,37200,37150,37200,37100,332
20250311,151100,2695320675,37200,37100,37200,37100,598
20250311,151000,2673104850,37150,37100,37150,37100,143
20250311,150900,2667798550,37100,37125,37150,37100,77
20250311,150800,2664939875,37100,37075,37150,37050,747
20250311,150700,2637230700,37050,37050,37050,37000,149
20250311,150600,2631710825,37050,37100,37150,37000,494
20250311,150500,2613405800,37150,37050,37150,37050,164
20250311,150400,2607325850,37050,37100,37150,37000,415
20250311,150300,2591936750,37100,37050,37100,37000,345
20250311,150200,2579154100,37075,37050,37100,37050,33
20250311,150100,2577930900,37000,37050,37100,37000,263
20250311,150000,2568187750,37050,37000,37100,37000,336
20250311,145900,2555736425,37050,37025,37100,37000,491
20250311,145800,2537549875,37000,37025,37050,37000,360
20250311,145700,2524214700,37050,37000,37050,37000,196
20250311,145600,2516954400,37000,37000,37025,37000,150
20250311,145500,2511404050,37050,37025,37050,37000,442
20250311,145400,2495029225,37000,37000,37050,37000,587
20250311,145300,2473299575,37000,37050,37050,37000,612
20250311,145200,2450637850,37050,37050,37050,37000,1014
20250311,145100,2413080900,37050,37050,37075,37050,192
20250311,145000,2405966950,37050,37050,37075,37050,136
20250311,144900,2400927800,37075,37025,37075,37025,138
20250311,144800,2395814975,37050,37025,37050,37000,271
20250311,144700,2385775725,37050,37000,37050,37000,163
20250311,144600,2379742750,37050,37000,37050,37000,202
20250311,144500,2372261375,37000,37000,37050,36950,1290
20250311,144400,2324501850,37000,36975,37000,36950,267
20250311,144300,2314623850,36950,36950,37000,36950,173
20250311,144200,2308225425,36950,36975,37000,36950,253
20250311,144100,2298870450,36950,36975,37000,36950,167
20250311,144000,2292696750,37000,37000,37050,36975,397
20250311,143900,2278007175,37000,37000,37000,36950,616
20250311,143800,2255218875,37025,36975,37025,36975,160
20250311,143700,2249298625,37000,36950,37000,36950,864
20250311,143600,2217337700,36950,36950,36975,36950,26
20250311,143500,2216376650,36950,36950,36975,36950,33
20250311,143400,2215156950,36950,36950,36975,36950,93
20250311,143300,2211720250,37000,37000,37025,37000,220
20250311,143200,2203579900,37000,37000,37000,36950,195
20250311,143100,2196365950,37000,36975,37000,36975,82
20250311,143000,2193332050,37000,36975,37000,36950,336
20250311,142900,2180902100,36975,37000,37000,36975,269
20250311,142800,2170950025,37025,37000,37025,37000,122
20250311,142700,2166435675,37000,37000,37025,37000,28
20250311,142600,2165399325,37000,37000,37025,37000,127
20250311,142500,2160699975,37000,37000,37025,37000,135
20250311,142400,2155704375,37000,37000,37000,37000,48
20250311,142300,2153928375,37000,36975,37000,36950,168
20250311,142200,2147713375,37000,36950,37000,36950,155
20250311,142100,2141979350,36950,37075,37100,36950,609
20250311,142000,2119430750,37050,37075,37100,37050,206
20250311,141900,2111788975,37075,37050,37075,37050,35
20250311,141800,2110491875,37075,37050,37075,37050,142
20250311,141700,2105230425,37050,37050,37100,37050,48
20250311,141600,2103451450,37050,37000,37050,37000,137
20250311,141500,2098376275,37050,37000,37100,37000,273
20250311,141400,2088264850,36950,37000,37050,36950,132
20250311,141300,2083385500,37000,37000,37050,36975,146
20250311,141200,2077983725,37050,36975,37050,36975,370
20250311,141100,2064290450,36975,37000,37000,36950,165
20250311,141000,2058190775,37000,36975,37000,36975,163
20250311,140900,2052160575,36975,36975,36975,36950,91
20250311,140800,2048797750,37000,36975,37000,36950,95
20250311,140700,2045285375,37000,37000,37050,36975,98
20250311,140600,2041658900,37000,37000,37050,37000,33
20250311,140500,2040437600,37000,37000,37050,36950,60
20250311,140400,2038218725,36950,37000,37100,36950,140
20250311,140300,2033036775,37000,36975,37000,36950,53
20250311,140200,2031077000,37000,36975,37000,36975,123
20250311,140100,2026526750,36950,36950,37000,36925,261
20250311,140000,2016882825,37000,36900,37000,36900,418
20250311,135900,2001434775,36900,36900,36925,36900,246
20250311,135800,1992356725,36900,36900,36900,36900,0
20250311,135700,1992356725,36900,36900,36900,36900,110
20250311,135600,1988297725,36900,36900,36900,36900,12
20250311,135500,1987854925,36950,36825,36950,36825,245
20250311,135400,1978816025,36850,36825,36850,36800,621
20250311,135300,1955942000,36800,36800,36800,36800,69
20250311,135200,1953402800,36800,36800,36800,36800,100
20250311,135100,1949722800,36800,36800,36800,36800,20
20250311,135000,1948986800,36800,36800,36850,36800,243
20250311,134900,1940041225,36800,36775,36850,36775,294
20250311,134800,1929219575,36800,36800,36800,36800,1
20250311,134700,1929182775,36800,36800,36850,36775,159
20250311,134600,1923324825,36850,36775,36850,36775,47
20250311,134500,1921595375,36850,36800,36850,36800,431
20250311,134400,1905715225,36800,36700,36800,36650,498
20250311,134300,1887409800,36650,36700,36700,36650,387
20250311,134200,1873219500,36750,36675,36750,36675,197
20250311,134100,1865989775,36700,36650,36700,36650,93
20250311,134000,1862577325,36650,36650,36750,36600,175
20250311,133900,1856162125,36600,36650,36650,36600,85
20250311,133800,1853049700,36650,36650,36650,36625,254
20250311,133700,1843742400,36650,36600,36650,36600,75
20250311,133600,1840996800,36600,36600,36600,36600,171
20250311,133500,1834738200,36600,36750,36750,36600,264
20250311,133400,1825063775,36750,36750,36750,36750,75
20250311,133300,1822307525,36750,36650,36750,36650,244
20250311,133200,1813357425,36650,36650,36650,36650,78
20250311,133100,1810498725,36650,36700,36700,36650,200
20250311,133000,1803160225,36700,36750,36750,36700,282
20250311,132900,1792801750,36750,36800,36800,36750,109
20250311,132800,1788791400,36800,36800,36800,36800,178
20250311,132700,1782241000,36800,36800,36825,36800,111
20250311,132600,1778155850,36800,36800,36850,36800,209
20250311,132500,1770463475,36800,36800,36800,36800,101
20250311,132400,1766746675,36800,36800,36850,36800,448
20250311,132300,1750259825,36850,36850,36850,36850,215
20250311,132200,1742337075,36850,36850,36850,36850,33
20250311,132100,1741121025,36850,36850,36900,36850,638
20250311,132000,1717586075,36850,36850,36850,36850,16
20250311,131900,1716996475,36850,36825,36850,36800,212
20250311,131800,1709185350,36800,36800,36850,36800,82
20250311,131700,1706165575,36850,36850,36900,36825,523
20250311,131600,1686886125,36850,36850,36900,36850,206
20250311,131500,1679291700,36900,36875,36950,36850,572
20250311,131400,1658186975,36850,36850,36850,36850,125
20250311,131300,1653580725,36850,36850,36850,36850,34
20250311,131200,1652327825,36850,36875,36875,36850,125
20250311,131100,1647721550,36850,36850,36850,36850,43
20250311,131000,1646137000,36875,36875,36900,36850,72
20250311,130900,1643482525,36850,36950,36950,36850,253
20250311,130800,1634147200,36900,36925,37000,36900,64
20250311,130700,1631782875,36900,36875,36950,36850,335
20250311,130600,1619418400,36850,36850,36850,36850,155
20250311,130500,1613706650,36850,36850,36850,36850,136
20250311,130400,1608695050,36850,36850,36875,36850,120
20250311,130300,1604273000,36850,36850,36900,36850,251
20250311,130200,1595014125,36850,36850,36900,36850,42
20250311,130100,1593465625,36850,36875,36900,36850,38
20250311,130000,1592064850,36900,36950,36950,36850,147
20250311,125900,1586641775,36950,36850,36950,36850,676
20250311,125800,1561694575,36850,36850,36875,36850,44
20250311,125700,1560072875,36875,36825,36900,36825,452
20250311,125600,1543405525,36800,36800,36850,36800,55
20250311,125500,1541380850,36850,36825,36850,36800,350
20250311,125400,1528490400,36800,36800,36850,36800,76
20250311,125300,1525692250,36825,36800,36850,36800,36
20250311,125200,1524366500,36900,36800,36900,36800,380
20250311,125100,1510369250,36800,36800,36850,36800,50
20250311,125000,1508528300,36800,36800,36850,36800,97
20250311,124900,1504957925,36800,36825,36850,36800,218
20250311,124800,1496927800,36850,36875,36875,36850,645
20250311,124700,1473159025,36850,36850,36850,36850,33
20250311,124600,1471942975,36850,36850,36850,36850,123
20250311,124500,1467410425,36850,36900,36900,36850,119
20250311,124400,1463021175,36900,36925,36925,36900,26
20250311,124300,1462061750,36900,36900,36900,36900,177
20250311,124200,1455530450,37000,36950,37050,36900,131
20250311,124100,1450685700,36975,37000,37100,36900,127
20250311,124000,1445997025,36900,36900,37100,36850,390
20250311,123900,1431570075,36900,37000,37100,36850,245
20250311,123800,1422527475,37100,37000,37100,36950,248
20250311,123700,1413356175,37050,36950,37100,36850,219
20250311,123600,1405251325,37000,36900,37050,36850,240
20250311,123500,1396381825,36950,36900,37000,36850,156
20250311,123400,1390613500,36900,36900,37000,36850,321
20250311,123300,1378762100,36900,36875,36950,36850,134
20250311,123200,1373817650,36900,36825,36900,36825,216
20250311,123100,1365849725,36800,36800,36850,36800,528
20250311,123000,1346406825,36825,36800,36825,36800,42
20250311,122900,1344860800,36800,36800,36825,36800,52
20250311,122800,1342947175,36825,36800,36825,36800,24
20250311,122700,1342063925,36825,36875,36875,36825,269
20250311,122600,1332152925,36850,36850,36850,36850,26
20250311,122500,1331194825,36875,36850,36875,36850,67
20250311,122400,1328725025,36850,36875,36875,36850,246
20250311,122300,1319659325,36850,36850,36875,36850,35
20250311,122200,1318369550,36900,36900,36900,36900,119
20250311,122100,1313978450,36900,36900,36925,36900,218
20250311,122000,1305934225,36900,36900,36925,36900,50
20250311,121900,1304088800,36900,36925,36925,36900,210
20250311,121800,1296339150,36900,36900,36900,36900,34
20250311,121700,1295084550,36950,36950,36975,36950,183
20250311,121600,1288322200,36950,36950,37000,36950,56
20250311,121500,1286252225,36950,36975,36975,36950,68
20250311,121400,1283738450,36950,36950,36975,36950,144
20250311,121300,1278417625,36950,36975,36975,36950,48
20250311,121200,1276643425,36950,36950,36975,36950,82
20250311,121100,1273612575,36950,36950,36950,36950,29
20250311,121000,1272541025,36975,36975,36975,36950,142
20250311,120900,1267293300,36950,36950,36975,36950,34
20250311,120800,1266036975,36950,36900,36950,36900,200
20250311,120700,1258648425,36900,36950,36950,36900,208
20250311,120600,1250964525,36950,36950,36950,36950,184
20250311,120500,1244165725,36950,36900,36950,36900,577
20250311,120400,1222852700,36950,36925,36950,36900,47
20250311,120300,1221117350,36900,36900,36925,36900,269
20250311,120200,1211190825,36925,36950,36950,36900,229
20250311,120100,1202730800,36950,36950,36975,36950,34
20250311,120000,1201474475,37000,36950,37000,36900,505
20250311,115900,1182819850,36950,36950,37000,36950,162
20250311,115800,1176832825,36950,36975,37000,36950,186
20250311,115700,1169958125,36975,36975,36975,36950,102
20250311,115600,1166187950,36950,36950,36975,36950,250
20250311,115500,1156950000,36975,36900,37000,36900,261
20250311,115400,1147304650,36900,36900,36950,36900,55
20250311,115300,1145274000,36900,36950,36950,36900,46
20250311,115200,1143576000,37000,36950,37000,36900,280
20250311,115100,1133226950,36950,36950,37000,36900,150
20250311,115000,1127678550,36950,36950,37000,36900,187
20250311,114900,1120769950,36950,36950,36950,36900,57
20250311,114800,1118665250,36900,36950,37000,36900,74
20250311,114700,1115929550,36900,36900,37000,36900,390
20250311,114600,1101518900,36900,36950,36950,36900,148
20250311,114500,1096051100,36900,36950,36950,36900,63
20250311,114400,1093725250,36950,36950,36950,36850,232
20250311,114300,1085164950,36900,36950,36950,36850,80
20250311,114200,1082214550,36950,36850,36950,36850,138
20250311,114100,1077123850,36900,36850,36900,36850,86
20250311,114000,1073952500,36900,36900,36900,36850,127
20250311,113900,1069266700,36850,36850,36900,36850,242
20250311,113800,1060343900,36900,36900,36900,36850,56
20250311,113700,1058279050,36900,36850,36900,36850,178
20250311,113600,1051712350,36850,36900,36900,36850,64
20250311,113500,1049352350,36900,36800,36900,36800,35
20250311,113400,1048063850,36800,36850,36850,36800,156
20250311,113300,1042315700,36850,36850,36850,36800,72
20250311,113200,1039663700,36850,36900,36900,36850,451
20250311,113100,1023042350,36900,36850,36900,36850,143
20250311,113000,1017771900,36850,36900,36900,36850,208
20250311,112900,1010098700,36900,36900,36900,36850,37
20250311,112800,1008733750,36850,36900,36900,36850,88
20250311,112700,1005488250,36900,36900,36900,36850,161
20250311,112600,999548600,36900,36900,36900,36850,96
20250311,112500,996007450,36850,36850,36900,36800,247
20250311,112400,986905100,36850,36900,36900,36800,66
20250311,112300,984472550,36800,36850,36900,36800,35
20250311,112200,983183550,36900,36850,36900,36800,424
20250311,112100,967557650,36850,36850,36850,36800,110
20250311,112000,963505750,36850,36850,36850,36800,94
20250311,111900,960043150,36850,36850,36850,36750,101
20250311,111800,956324300,36850,36850,36850,36800,174
20250311,111700,949918850,36850,36750,36850,36750,121
20250311,111600,945471250,36850,36800,36850,36750,69
20250311,111500,942932450,36800,36800,36800,36750,158
20250311,111400,937118800,36700,36850,36850,36700,35
20250311,111300,935831600,36750,36750,36750,36750,142
20250311,111200,930613100,36750,36700,36750,36700,341
20250311,111100,918087650,36700,36750,36750,36700,163
20250311,111000,912097800,36750,36850,36850,36750,178
20250311,110900,905552250,36800,36850,36850,36750,42
20250311,110800,904006350,36750,36700,36850,36700,278
20250311,110700,893781950,36800,36700,36800,36700,289
20250311,110600,883168400,36700,36700,36800,36700,148
20250311,110500,877734500,36800,36750,36800,36700,263
20250311,110400,868065800,36750,36750,36800,36700,269
20250311,110300,858179950,36700,36700,36750,36700,138
20250311,110200,853115100,36750,36700,36750,36700,42
20250311,110100,851572850,36700,36700,36750,36700,33
20250311,110000,850361700,36700,36700,36750,36700,317
20250311,105900,838725000,36700,36700,36700,36700,37
20250311,105800,837367100,36700,36700,36750,36700,122
20250311,105700,832888850,36700,36750,36750,36700,143
20250311,105600,827639850,36700,36650,36700,36650,258
20250311,105500,818181650,36700,36700,36800,36650,344
20250311,105400,805553500,36700,36750,36800,36700,235
20250311,105300,796922650,36700,36700,36800,36700,147
20250311,105200,791523850,36700,36750,36800,36700,113
20250311,105100,787368750,36700,36800,36800,36700,33
20250311,105000,786155350,36700,36800,36800,36700,53
20250311,104900,784207500,36800,36700,36800,36700,205
20250311,104800,776676000,36700,36700,36700,36700,32
20250311,104700,775501600,36700,36700,36700,36700,110
20250311,104600,771464600,36700,36650,36750,36650,153
20250311,104500,765854050,36700,36750,36750,36700,339
20250311,104400,753405300,36650,36650,36750,36650,140
20250311,104300,748272000,36800,36700,36800,36650,96
20250311,104200,744744000,36750,36700,36750,36650,582
20250311,104100,723387600,36650,36650,36650,36650,132
20250311,104000,718549800,36650,36650,36700,36650,107
20250311,103900,714625750,36650,36650,36700,36650,151
20250311,103800,709090700,36700,36700,36700,36650,459
20250311,103700,692268200,36700,36650,36700,36650,200
20250311,103600,684934850,36650,36700,36700,36650,28
20250311,103500,683907750,36650,36700,36700,36650,295
20250311,103400,673092900,36650,36650,36700,36650,125
20250311,103300,668511600,36650,36650,36750,36650,86
20250311,103200,665353900,36650,36750,36750,36650,128
20250311,103100,660660900,36750,36700,36750,36700,72
20250311,103000,658017600,36700,36650,36750,36650,276
20250311,102900,647886500,36700,36700,36700,36600,193
20250311,102800,640804300,36650,36600,36700,36600,243
20250311,102700,631898800,36650,36650,36700,36600,103
20250311,102600,628122900,36600,36600,36600,36600,33
20250311,102500,626915100,36600,36600,36650,36600,280
20250311,102400,616663650,36600,36600,36600,36600,17
20250311,102300,616041450,36600,36550,36650,36550,210
20250311,102200,608346900,36600,36600,36650,36550,287
20250311,102100,597839300,36600,36650,36650,36600,161
20250311,102000,591939100,36650,36700,36700,36650,88
20250311,101900,588710000,36650,36600,36650,36600,33
20250311,101800,587500950,36600,36650,36700,36600,302
20250311,101700,576445300,36650,36700,36700,36600,632
20250311,101600,553292650,36650,36650,36650,36650,125
20250311,101500,548711400,36600,36700,36700,36600,209
20250311,101400,541050150,36700,36700,36700,36650,113
20250311,101300,536908550,36700,36650,36700,36650,374
20250311,101200,523198400,36700,36750,36750,36700,142
20250311,101100,517986850,36700,36700,36700,36700,133
20250311,101000,513105750,36700,36700,36800,36650,63
20250311,100900,510789750,36650,36700,36700,36650,129
20250311,100800,506061650,36700,36750,36750,36650,148
20250311,100700,500630850,36750,36750,36750,36700,209
20250311,100600,492957500,36700,36750,36750,36700,172
20250311,100500,486642350,36750,36750,36800,36750,26
20250311,100400,485686800,36750,36800,36800,36750,240
20250311,100300,476863450,36800,36800,36800,36700,101
20250311,100200,473148450,36800,36700,36800,36700,86
20250311,100100,469985600,36750,36800,36800,36700,121
20250311,100000,465538850,36700,36650,36850,36650,68
20250311,095900,463036800,36700,36700,36750,36650,262
20250311,095800,453414850,36700,36650,36700,36650,124
20250311,095700,448865300,36650,36650,36650,36650,204
20250311,095600,441388700,36650,36700,36700,36650,99
20250311,095500,437757600,36650,36700,36750,36650,63
20250311,095400,435445400,36650,36750,36750,36650,171
20250311,095300,429168600,36650,36600,36750,36600,109
20250311,095200,425168650,36700,36650,36700,36650,401
20250311,095100,410471250,36650,36650,36750,36650,213
20250311,095000,402657350,36700,36700,36700,36600,651
20250311,094900,378778150,36700,36750,36750,36700,374
20250311,094800,365034600,36750,36800,36800,36750,132
20250311,094700,360178700,36800,36850,36850,36750,107
20250311,094600,356241350,36750,36750,36850,36750,85
20250311,094500,353111700,36850,36850,36850,36750,157
20250311,094400,347327900,36750,36800,36900,36750,122
20250311,094300,342838600,36900,36850,36900,36800,208
20250311,094200,335180100,36900,36750,36900,36750,501
20250311,094100,316752750,36850,36900,36900,36750,54
20250311,094000,314764500,36950,36650,36950,36650,1243
20250311,093900,269091550,36700,36650,36700,36650,170
20250311,093800,262853750,36650,36700,36700,36650,183
20250311,093700,256143900,36650,36650,36650,36650,176
20250311,093600,249693500,36650,36700,36700,36650,44
20250311,093500,248079900,36700,36700,36750,36650,354
20250311,093400,235094050,36650,36700,36700,36650,10
20250311,093300,234727500,36650,36700,36700,36650,365
20250311,093200,221332400,36700,36700,36700,36700,25
20250311,093100,220414900,36700,36750,36750,36700,467
20250311,093000,203253150,36700,36750,36750,36700,127
20250311,092900,198587100,36750,36650,36750,36650,110
20250311,092800,194550000,36800,36650,36800,36650,332
20250311,092700,182359400,36650,36750,36750,36650,75
20250311,092600,179604900,36650,36750,36750,36650,41
20250311,092500,178100900,36700,36650,36700,36600,169
20250311,092400,171903100,36600,36700,36700,36600,356
20250311,092300,158869700,36700,36700,36700,36550,259
20250311,092200,149374950,36550,36550,36550,36550,0
20250311,092100,149374950,36550,36450,36700,36450,438
20250311,092000,133384600,36600,36450,36600,36450,102
20250311,091900,129658900,36700,36700,36700,36700,45
20250311,091800,128007400,36450,36450,36450,36450,0
20250311,091700,128007400,36450,36550,36750,36450,147
20250311,091600,122625500,36550,36450,36550,36450,164
20250311,091500,116642800,36550,36500,36600,36500,185
20250311,091400,109889800,36600,36600,36600,36600,34
20250311,091300,108645400,36600,36600,36600,36600,20
20250311,091200,107913400,36450,36600,36600,36450,70
20250311,091100,105360400,36600,36450,36600,36400,353
20250311,091000,92486850,36600,36500,36600,36450,180
20250311,090900,85922800,36550,36550,36550,36550,0
20250311,090800,85922800,36550,36450,36550,36400,170
20250311,090700,79719400,36450,36450,36450,36450,0
20250311,090600,79719400,36450,36400,36550,36400,115
20250311,090500,75529900,36550,36450,36600,36400,158
20250311,090400,69775150,36600,36550,36600,36550,16
20250311,090300,69190200,36550,36450,36550,36350,115
20250311,090200,64996500,36450,36400,36450,36350,130
20250311,090100,60264000,36450,36300,36500,36300,250
20250311,090000,51170600,36350,36250,36450,36050,1411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 3083837200 37250 37250 37250 37250 5775
3 20250311 195800 3083837200 37250 37250 37250 37250 0
4 20250311 195700 3083837200 37250 37250 37250 37250 0
5 20250311 195600 3083837200 37250 37250 37250 37250 0
6 20250311 195500 3083837200 37250 37250 37250 37250 0
7 20250311 195400 3083837200 37250 37250 37250 37250 0
8 20250311 195300 3083837200 37250 37250 37250 37250 0
9 20250311 195200 3083837200 37250 37250 37250 37250 0
10 20250311 195100 3083837200 37250 37250 37250 37250 0
11 20250311 195000 3083837200 37250 37250 37250 37250 0
12 20250311 194900 3083837200 37250 37250 37250 37250 0
13 20250311 194800 3083837200 37250 37250 37250 37250 0
14 20250311 194700 3083837200 37250 37250 37250 37250 0
15 20250311 194600 3083837200 37250 37250 37250 37250 0
16 20250311 194500 3083837200 37250 37250 37250 37250 0
17 20250311 194400 3083837200 37250 37250 37250 37250 0
18 20250311 194300 3083837200 37250 37250 37250 37250 0
19 20250311 194200 3083837200 37250 37250 37250 37250 0
20 20250311 194100 3083837200 37250 37250 37250 37250 0
21 20250311 194000 3083837200 37250 37250 37250 37250 0
22 20250311 193900 3083837200 37250 37250 37250 37250 0
23 20250311 193800 3083837200 37250 37250 37250 37250 0
24 20250311 193700 3083837200 37250 37250 37250 37250 0
25 20250311 193600 3083837200 37250 37250 37250 37250 0
26 20250311 193500 3083837200 37250 37250 37250 37250 0
27 20250311 193400 3083837200 37250 37250 37250 37250 0
28 20250311 193300 3083837200 37250 37250 37250 37250 0
29 20250311 193200 3083837200 37250 37250 37250 37250 0
30 20250311 193100 3083837200 37250 37250 37250 37250 0
31 20250311 193000 3083837200 37250 37250 37250 37250 0
32 20250311 192900 3083837200 37250 37250 37250 37250 5775
33 20250311 192800 3083837200 37250 37250 37250 37250 0
34 20250311 192700 3083837200 37250 37250 37250 37250 0
35 20250311 192600 3083837200 37250 37250 37250 37250 0
36 20250311 192500 3083837200 37250 37250 37250 37250 0
37 20250311 192400 3083837200 37250 37250 37250 37250 0
38 20250311 192300 3083837200 37250 37250 37250 37250 0
39 20250311 192200 3083837200 37250 37250 37250 37250 0
40 20250311 192100 3083837200 37250 37250 37250 37250 0
41 20250311 192000 3083837200 37250 37250 37250 37250 0
42 20250311 191900 3083837200 37250 37250 37250 37250 0
43 20250311 191800 3083837200 37250 37250 37250 37250 0
44 20250311 191700 3083837200 37250 37250 37250 37250 0
45 20250311 191600 3083837200 37250 37250 37250 37250 0
46 20250311 191500 3083837200 37250 37250 37250 37250 0
47 20250311 191400 3083837200 37250 37250 37250 37250 0
48 20250311 191300 3083837200 37250 37250 37250 37250 0
49 20250311 191200 3083837200 37250 37250 37250 37250 0
50 20250311 191100 3083837200 37250 37250 37250 37250 0
51 20250311 191000 3083837200 37250 37250 37250 37250 0
52 20250311 190900 3083837200 37250 37250 37250 37250 0
53 20250311 190800 3083837200 37250 37250 37250 37250 0
54 20250311 190700 3083837200 37250 37250 37250 37250 0
55 20250311 190600 3083837200 37250 37250 37250 37250 0
56 20250311 190500 3083837200 37250 37250 37250 37250 0
57 20250311 190400 3083837200 37250 37250 37250 37250 0
58 20250311 190300 3083837200 37250 37250 37250 37250 0
59 20250311 190200 3083837200 37250 37250 37250 37250 0
60 20250311 190100 3083837200 37250 37250 37250 37250 0
61 20250311 190000 3083837200 37250 37250 37250 37250 0
62 20250311 185900 3083837200 37250 37250 37250 37250 5775
63 20250311 185800 3083837200 37250 37250 37250 37250 0
64 20250311 185700 3083837200 37250 37250 37250 37250 0
65 20250311 185600 3083837200 37250 37250 37250 37250 0
66 20250311 185500 3083837200 37250 37250 37250 37250 0
67 20250311 185400 3083837200 37250 37250 37250 37250 0
68 20250311 185300 3083837200 37250 37250 37250 37250 0
69 20250311 185200 3083837200 37250 37250 37250 37250 0
70 20250311 185100 3083837200 37250 37250 37250 37250 0
71 20250311 185000 3083837200 37250 37250 37250 37250 0
72 20250311 184900 3083837200 37250 37250 37250 37250 0
73 20250311 184800 3083837200 37250 37250 37250 37250 0
74 20250311 184700 3083837200 37250 37250 37250 37250 0
75 20250311 184600 3083837200 37250 37250 37250 37250 0
76 20250311 184500 3083837200 37250 37250 37250 37250 0
77 20250311 184400 3083837200 37250 37250 37250 37250 0
78 20250311 184300 3083837200 37250 37250 37250 37250 0
79 20250311 184200 3083837200 37250 37250 37250 37250 0
80 20250311 184100 3083837200 37250 37250 37250 37250 0
81 20250311 184000 3083837200 37250 37250 37250 37250 0
82 20250311 183900 3083837200 37250 37250 37250 37250 0
83 20250311 183800 3083837200 37250 37250 37250 37250 0
84 20250311 183700 3083837200 37250 37250 37250 37250 0
85 20250311 183600 3083837200 37250 37250 37250 37250 0
86 20250311 183500 3083837200 37250 37250 37250 37250 0
87 20250311 183400 3083837200 37250 37250 37250 37250 0
88 20250311 183300 3083837200 37250 37250 37250 37250 0
89 20250311 183200 3083837200 37250 37250 37250 37250 0
90 20250311 183100 3083837200 37250 37250 37250 37250 0
91 20250311 183000 3083837200 37250 37250 37250 37250 0
92 20250311 182900 3083837200 37250 37250 37250 37250 5775
93 20250311 182800 3083837200 37250 37250 37250 37250 0
94 20250311 182700 3083837200 37250 37250 37250 37250 0
95 20250311 182600 3083837200 37250 37250 37250 37250 0
96 20250311 182500 3083837200 37250 37250 37250 37250 0
97 20250311 182400 3083837200 37250 37250 37250 37250 0
98 20250311 182300 3083837200 37250 37250 37250 37250 0
99 20250311 182200 3083837200 37250 37250 37250 37250 0
100 20250311 182100 3083837200 37250 37250 37250 37250 0
101 20250311 182000 3083837200 37250 37250 37250 37250 0
102 20250311 181900 3083837200 37250 37250 37250 37250 0
103 20250311 181800 3083837200 37250 37250 37250 37250 0
104 20250311 181700 3083837200 37250 37250 37250 37250 0
105 20250311 181600 3083837200 37250 37250 37250 37250 0
106 20250311 181500 3083837200 37250 37250 37250 37250 0
107 20250311 181400 3083837200 37250 37250 37250 37250 0
108 20250311 181300 3083837200 37250 37250 37250 37250 0
109 20250311 181200 3083837200 37250 37250 37250 37250 0
110 20250311 181100 3083837200 37250 37250 37250 37250 0
111 20250311 181000 3083837200 37250 37250 37250 37250 0
112 20250311 180900 3083837200 37250 37250 37250 37250 0
113 20250311 180800 3083837200 37250 37250 37250 37250 0
114 20250311 180700 3083837200 37250 37250 37250 37250 0
115 20250311 180600 3083837200 37250 37250 37250 37250 0
116 20250311 180500 3083837200 37250 37250 37250 37250 0
117 20250311 180400 3083837200 37250 37250 37250 37250 0
118 20250311 180300 3083837200 37250 37250 37250 37250 0
119 20250311 180200 3083837200 37250 37250 37250 37250 0
120 20250311 180100 3083837200 37250 37250 37250 37250 0
121 20250311 180000 3083837200 37250 37250 37250 37250 0
122 20250311 175900 3083837200 37250 37250 37250 37250 5775
123 20250311 175800 3083837200 37250 37250 37250 37250 0
124 20250311 175700 3083837200 37250 37250 37250 37250 0
125 20250311 175600 3083837200 37250 37250 37250 37250 0
126 20250311 175500 3083837200 37250 37250 37250 37250 0
127 20250311 175400 3083837200 37250 37250 37250 37250 0
128 20250311 175300 3083837200 37250 37250 37250 37250 0
129 20250311 175200 3083837200 37250 37250 37250 37250 0
130 20250311 175100 3083837200 37250 37250 37250 37250 0
131 20250311 175000 3083837200 37250 37250 37250 37250 0
132 20250311 174900 3083837200 37250 37250 37250 37250 0
133 20250311 174800 3083837200 37250 37250 37250 37250 0
134 20250311 174700 3083837200 37250 37250 37250 37250 0
135 20250311 174600 3083837200 37250 37250 37250 37250 0
136 20250311 174500 3083837200 37250 37250 37250 37250 0
137 20250311 174400 3083837200 37250 37250 37250 37250 0
138 20250311 174300 3083837200 37250 37250 37250 37250 0
139 20250311 174200 3083837200 37250 37250 37250 37250 0
140 20250311 174100 3083837200 37250 37250 37250 37250 0
141 20250311 174000 3083837200 37250 37250 37250 37250 0
142 20250311 173900 3083837200 37250 37250 37250 37250 0
143 20250311 173800 3083837200 37250 37250 37250 37250 0
144 20250311 173700 3083837200 37250 37250 37250 37250 0
145 20250311 173600 3083837200 37250 37250 37250 37250 0
146 20250311 173500 3083837200 37250 37250 37250 37250 0
147 20250311 173400 3083837200 37250 37250 37250 37250 0
148 20250311 173300 3083837200 37250 37250 37250 37250 0
149 20250311 173200 3083837200 37250 37250 37250 37250 0
150 20250311 173100 3083837200 37250 37250 37250 37250 0
151 20250311 173000 3083837200 37250 37250 37250 37250 0
152 20250311 172900 3083837200 37250 37250 37250 37250 5775
153 20250311 172800 3083837200 37250 37250 37250 37250 0
154 20250311 172700 3083837200 37250 37250 37250 37250 0
155 20250311 172600 3083837200 37250 37250 37250 37250 0
156 20250311 172500 3083837200 37250 37250 37250 37250 0
157 20250311 172400 3083837200 37250 37250 37250 37250 0
158 20250311 172300 3083837200 37250 37250 37250 37250 0
159 20250311 172200 3083837200 37250 37250 37250 37250 0
160 20250311 172100 3083837200 37250 37250 37250 37250 0
161 20250311 172000 3083837200 37250 37250 37250 37250 0
162 20250311 171900 3083837200 37250 37250 37250 37250 0
163 20250311 171800 3083837200 37250 37250 37250 37250 0
164 20250311 171700 3083837200 37250 37250 37250 37250 0
165 20250311 171600 3083837200 37250 37250 37250 37250 0
166 20250311 171500 3083837200 37250 37250 37250 37250 0
167 20250311 171400 3083837200 37250 37250 37250 37250 0
168 20250311 171300 3083837200 37250 37250 37250 37250 0
169 20250311 171200 3083837200 37250 37250 37250 37250 0
170 20250311 171100 3083837200 37250 37250 37250 37250 0
171 20250311 171000 3083837200 37250 37250 37250 37250 0
172 20250311 170900 3083837200 37250 37250 37250 37250 0
173 20250311 170800 3083837200 37250 37250 37250 37250 0
174 20250311 170700 3083837200 37250 37250 37250 37250 0
175 20250311 170600 3083837200 37250 37250 37250 37250 0
176 20250311 170500 3083837200 37250 37250 37250 37250 0
177 20250311 170400 3083837200 37250 37250 37250 37250 0
178 20250311 170300 3083837200 37250 37250 37250 37250 0
179 20250311 170200 3083837200 37250 37250 37250 37250 0
180 20250311 170100 3083837200 37250 37250 37250 37250 0
181 20250311 170000 3083837200 37250 37250 37250 37250 0
182 20250311 165900 3083837200 37250 37250 37250 37250 5775
183 20250311 165800 3083837200 37250 37250 37250 37250 0
184 20250311 165700 3083837200 37250 37250 37250 37250 0
185 20250311 165600 3083837200 37250 37250 37250 37250 0
186 20250311 165500 3083837200 37250 37250 37250 37250 0
187 20250311 165400 3083837200 37250 37250 37250 37250 0
188 20250311 165300 3083837200 37250 37250 37250 37250 0
189 20250311 165200 3083837200 37250 37250 37250 37250 0
190 20250311 165100 3083837200 37250 37250 37250 37250 0
191 20250311 165000 3083837200 37250 37250 37250 37250 0
192 20250311 164900 3083837200 37250 37250 37250 37250 0
193 20250311 164800 3083837200 37250 37250 37250 37250 0
194 20250311 164700 3083837200 37250 37250 37250 37250 0
195 20250311 164600 3083837200 37250 37250 37250 37250 0
196 20250311 164500 3083837200 37250 37250 37250 37250 0
197 20250311 164400 3083837200 37250 37250 37250 37250 0
198 20250311 164300 3083837200 37250 37250 37250 37250 0
199 20250311 164200 3083837200 37250 37250 37250 37250 0
200 20250311 164100 3083837200 37250 37250 37250 37250 0
201 20250311 164000 3083837200 37250 37250 37250 37250 0
202 20250311 163900 3083837200 37250 37250 37250 37250 0
203 20250311 163800 3083837200 37250 37250 37250 37250 0
204 20250311 163700 3083837200 37250 37250 37250 37250 0
205 20250311 163600 3083837200 37250 37250 37250 37250 0
206 20250311 163500 3083837200 37250 37250 37250 37250 0
207 20250311 163400 3083837200 37250 37250 37250 37250 0
208 20250311 163300 3083837200 37250 37250 37250 37250 0
209 20250311 163200 3083837200 37250 37250 37250 37250 0
210 20250311 163100 3083837200 37250 37250 37250 37250 0
211 20250311 163000 3083837200 37250 37250 37250 37250 0
212 20250311 162900 3083837200 37250 37250 37250 37250 5775
213 20250311 162800 3083837200 37250 37250 37250 37250 0
214 20250311 162700 3083837200 37250 37250 37250 37250 0
215 20250311 162600 3083837200 37250 37250 37250 37250 0
216 20250311 162500 3083837200 37250 37250 37250 37250 0
217 20250311 162400 3083837200 37250 37250 37250 37250 0
218 20250311 162300 3083837200 37250 37250 37250 37250 0
219 20250311 162200 3083837200 37250 37250 37250 37250 0
220 20250311 162100 3083837200 37250 37250 37250 37250 0
221 20250311 162000 3083837200 37250 37250 37250 37250 0
222 20250311 161900 3083837200 37250 37250 37250 37250 0
223 20250311 161800 3083837200 37250 37250 37250 37250 0
224 20250311 161700 3083837200 37250 37250 37250 37250 0
225 20250311 161600 3083837200 37250 37250 37250 37250 0
226 20250311 161500 3083837200 37250 37250 37250 37250 0
227 20250311 161400 3083837200 37250 37250 37250 37250 0
228 20250311 161300 3083837200 37250 37250 37250 37250 0
229 20250311 161200 3083837200 37250 37250 37250 37250 0
230 20250311 161100 3083837200 37250 37250 37250 37250 0
231 20250311 161000 3083837200 37250 37250 37250 37250 0
232 20250311 160900 3083837200 37250 37250 37250 37250 0
233 20250311 160800 3083837200 37250 37250 37250 37250 0
234 20250311 160700 3083837200 37250 37250 37250 37250 0
235 20250311 160600 3083837200 37250 37250 37250 37250 0
236 20250311 160500 3083837200 37250 37250 37250 37250 0
237 20250311 160400 3083837200 37250 37250 37250 37250 0
238 20250311 160300 3083837200 37250 37250 37250 37250 0
239 20250311 160200 3083837200 37250 37250 37250 37250 0
240 20250311 160100 3083837200 37250 37250 37250 37250 0
241 20250311 160000 3083837200 37250 37250 37250 37250 0
242 20250311 155900 3083837200 37250 37250 37250 37250 5775
243 20250311 155800 3083837200 37250 37250 37250 37250 0
244 20250311 155700 3083837200 37250 37250 37250 37250 0
245 20250311 155600 3083837200 37250 37250 37250 37250 0
246 20250311 155500 3083837200 37250 37250 37250 37250 0
247 20250311 155400 3083837200 37250 37250 37250 37250 0
248 20250311 155300 3083837200 37250 37250 37250 37250 0
249 20250311 155200 3083837200 37250 37250 37250 37250 0
250 20250311 155100 3083837200 37250 37250 37250 37250 0
251 20250311 155000 3083837200 37250 37250 37250 37250 0
252 20250311 154900 3083837200 37250 37250 37250 37250 0
253 20250311 154800 3083837200 37250 37250 37250 37250 0
254 20250311 154700 3083837200 37250 37250 37250 37250 0
255 20250311 154600 3083837200 37250 37250 37250 37250 0
256 20250311 154500 3083837200 37250 37250 37250 37250 0
257 20250311 154400 3083837200 37250 37250 37250 37250 0
258 20250311 154300 3083837200 37250 37250 37250 37250 0
259 20250311 154200 3083837200 37250 37250 37250 37250 0
260 20250311 154100 3083837200 37250 37250 37250 37250 0
261 20250311 154000 3083837200 37250 37250 37250 37250 0
262 20250311 153900 3083837200 37250 37250 37250 37250 0
263 20250311 153800 3083837200 37250 37250 37250 37250 0
264 20250311 153700 3083837200 37250 37250 37250 37250 0
265 20250311 153600 3083837200 37250 37250 37250 37250 0
266 20250311 153500 3083837200 37250 37250 37250 37250 0
267 20250311 153400 3083837200 37250 37250 37250 37250 0
268 20250311 153300 3083837200 37250 37250 37250 37250 0
269 20250311 153200 3083837200 37250 37250 37250 37250 0
270 20250311 153100 3083837200 37250 37250 37250 37250 0
271 20250311 153000 3083837200 37250 37250 37250 37250 5775
272 20250311 152900 2868718450 37200 37200 37200 37200 0
273 20250311 152800 2868718450 37200 37200 37200 37200 0
274 20250311 152700 2868718450 37200 37200 37200 37200 0
275 20250311 152600 2868718450 37200 37200 37200 37200 0
276 20250311 152500 2868718450 37200 37200 37200 37200 0
277 20250311 152400 2868718450 37200 37200 37200 37200 0
278 20250311 152300 2868718450 37200 37200 37200 37200 0
279 20250311 152200 2868718450 37200 37200 37200 37200 0
280 20250311 152100 2868718450 37200 37200 37200 37200 0
281 20250311 152000 2868718450 37200 37200 37200 37200 0
282 20250311 151900 2868718450 37200 37100 37250 37100 959
283 20250311 151800 2833068500 37100 37150 37200 37100 579
284 20250311 151700 2811557600 37150 37175 37200 37100 312
285 20250311 151600 2799965350 37200 37225 37250 37150 378
286 20250311 151500 2785900825 37250 37150 37250 37150 697
287 20250311 151400 2759968850 37250 37250 37250 37150 861
288 20250311 151300 2727932550 37200 37100 37250 37100 545
289 20250311 151200 2707656000 37200 37150 37200 37100 332
290 20250311 151100 2695320675 37200 37100 37200 37100 598
291 20250311 151000 2673104850 37150 37100 37150 37100 143
292 20250311 150900 2667798550 37100 37125 37150 37100 77
293 20250311 150800 2664939875 37100 37075 37150 37050 747
294 20250311 150700 2637230700 37050 37050 37050 37000 149
295 20250311 150600 2631710825 37050 37100 37150 37000 494
296 20250311 150500 2613405800 37150 37050 37150 37050 164
297 20250311 150400 2607325850 37050 37100 37150 37000 415
298 20250311 150300 2591936750 37100 37050 37100 37000 345
299 20250311 150200 2579154100 37075 37050 37100 37050 33
300 20250311 150100 2577930900 37000 37050 37100 37000 263
301 20250311 150000 2568187750 37050 37000 37100 37000 336
302 20250311 145900 2555736425 37050 37025 37100 37000 491
303 20250311 145800 2537549875 37000 37025 37050 37000 360
304 20250311 145700 2524214700 37050 37000 37050 37000 196
305 20250311 145600 2516954400 37000 37000 37025 37000 150
306 20250311 145500 2511404050 37050 37025 37050 37000 442
307 20250311 145400 2495029225 37000 37000 37050 37000 587
308 20250311 145300 2473299575 37000 37050 37050 37000 612
309 20250311 145200 2450637850 37050 37050 37050 37000 1014
310 20250311 145100 2413080900 37050 37050 37075 37050 192
311 20250311 145000 2405966950 37050 37050 37075 37050 136
312 20250311 144900 2400927800 37075 37025 37075 37025 138
313 20250311 144800 2395814975 37050 37025 37050 37000 271
314 20250311 144700 2385775725 37050 37000 37050 37000 163
315 20250311 144600 2379742750 37050 37000 37050 37000 202
316 20250311 144500 2372261375 37000 37000 37050 36950 1290
317 20250311 144400 2324501850 37000 36975 37000 36950 267
318 20250311 144300 2314623850 36950 36950 37000 36950 173
319 20250311 144200 2308225425 36950 36975 37000 36950 253
320 20250311 144100 2298870450 36950 36975 37000 36950 167
321 20250311 144000 2292696750 37000 37000 37050 36975 397
322 20250311 143900 2278007175 37000 37000 37000 36950 616
323 20250311 143800 2255218875 37025 36975 37025 36975 160
324 20250311 143700 2249298625 37000 36950 37000 36950 864
325 20250311 143600 2217337700 36950 36950 36975 36950 26
326 20250311 143500 2216376650 36950 36950 36975 36950 33
327 20250311 143400 2215156950 36950 36950 36975 36950 93
328 20250311 143300 2211720250 37000 37000 37025 37000 220
329 20250311 143200 2203579900 37000 37000 37000 36950 195
330 20250311 143100 2196365950 37000 36975 37000 36975 82
331 20250311 143000 2193332050 37000 36975 37000 36950 336
332 20250311 142900 2180902100 36975 37000 37000 36975 269
333 20250311 142800 2170950025 37025 37000 37025 37000 122
334 20250311 142700 2166435675 37000 37000 37025 37000 28
335 20250311 142600 2165399325 37000 37000 37025 37000 127
336 20250311 142500 2160699975 37000 37000 37025 37000 135
337 20250311 142400 2155704375 37000 37000 37000 37000 48
338 20250311 142300 2153928375 37000 36975 37000 36950 168
339 20250311 142200 2147713375 37000 36950 37000 36950 155
340 20250311 142100 2141979350 36950 37075 37100 36950 609
341 20250311 142000 2119430750 37050 37075 37100 37050 206
342 20250311 141900 2111788975 37075 37050 37075 37050 35
343 20250311 141800 2110491875 37075 37050 37075 37050 142
344 20250311 141700 2105230425 37050 37050 37100 37050 48
345 20250311 141600 2103451450 37050 37000 37050 37000 137
346 20250311 141500 2098376275 37050 37000 37100 37000 273
347 20250311 141400 2088264850 36950 37000 37050 36950 132
348 20250311 141300 2083385500 37000 37000 37050 36975 146
349 20250311 141200 2077983725 37050 36975 37050 36975 370
350 20250311 141100 2064290450 36975 37000 37000 36950 165
351 20250311 141000 2058190775 37000 36975 37000 36975 163
352 20250311 140900 2052160575 36975 36975 36975 36950 91
353 20250311 140800 2048797750 37000 36975 37000 36950 95
354 20250311 140700 2045285375 37000 37000 37050 36975 98
355 20250311 140600 2041658900 37000 37000 37050 37000 33
356 20250311 140500 2040437600 37000 37000 37050 36950 60
357 20250311 140400 2038218725 36950 37000 37100 36950 140
358 20250311 140300 2033036775 37000 36975 37000 36950 53
359 20250311 140200 2031077000 37000 36975 37000 36975 123
360 20250311 140100 2026526750 36950 36950 37000 36925 261
361 20250311 140000 2016882825 37000 36900 37000 36900 418
362 20250311 135900 2001434775 36900 36900 36925 36900 246
363 20250311 135800 1992356725 36900 36900 36900 36900 0
364 20250311 135700 1992356725 36900 36900 36900 36900 110
365 20250311 135600 1988297725 36900 36900 36900 36900 12
366 20250311 135500 1987854925 36950 36825 36950 36825 245
367 20250311 135400 1978816025 36850 36825 36850 36800 621
368 20250311 135300 1955942000 36800 36800 36800 36800 69
369 20250311 135200 1953402800 36800 36800 36800 36800 100
370 20250311 135100 1949722800 36800 36800 36800 36800 20
371 20250311 135000 1948986800 36800 36800 36850 36800 243
372 20250311 134900 1940041225 36800 36775 36850 36775 294
373 20250311 134800 1929219575 36800 36800 36800 36800 1
374 20250311 134700 1929182775 36800 36800 36850 36775 159
375 20250311 134600 1923324825 36850 36775 36850 36775 47
376 20250311 134500 1921595375 36850 36800 36850 36800 431
377 20250311 134400 1905715225 36800 36700 36800 36650 498
378 20250311 134300 1887409800 36650 36700 36700 36650 387
379 20250311 134200 1873219500 36750 36675 36750 36675 197
380 20250311 134100 1865989775 36700 36650 36700 36650 93
381 20250311 134000 1862577325 36650 36650 36750 36600 175
382 20250311 133900 1856162125 36600 36650 36650 36600 85
383 20250311 133800 1853049700 36650 36650 36650 36625 254
384 20250311 133700 1843742400 36650 36600 36650 36600 75
385 20250311 133600 1840996800 36600 36600 36600 36600 171
386 20250311 133500 1834738200 36600 36750 36750 36600 264
387 20250311 133400 1825063775 36750 36750 36750 36750 75
388 20250311 133300 1822307525 36750 36650 36750 36650 244
389 20250311 133200 1813357425 36650 36650 36650 36650 78
390 20250311 133100 1810498725 36650 36700 36700 36650 200
391 20250311 133000 1803160225 36700 36750 36750 36700 282
392 20250311 132900 1792801750 36750 36800 36800 36750 109
393 20250311 132800 1788791400 36800 36800 36800 36800 178
394 20250311 132700 1782241000 36800 36800 36825 36800 111
395 20250311 132600 1778155850 36800 36800 36850 36800 209
396 20250311 132500 1770463475 36800 36800 36800 36800 101
397 20250311 132400 1766746675 36800 36800 36850 36800 448
398 20250311 132300 1750259825 36850 36850 36850 36850 215
399 20250311 132200 1742337075 36850 36850 36850 36850 33
400 20250311 132100 1741121025 36850 36850 36900 36850 638
401 20250311 132000 1717586075 36850 36850 36850 36850 16
402 20250311 131900 1716996475 36850 36825 36850 36800 212
403 20250311 131800 1709185350 36800 36800 36850 36800 82
404 20250311 131700 1706165575 36850 36850 36900 36825 523
405 20250311 131600 1686886125 36850 36850 36900 36850 206
406 20250311 131500 1679291700 36900 36875 36950 36850 572
407 20250311 131400 1658186975 36850 36850 36850 36850 125
408 20250311 131300 1653580725 36850 36850 36850 36850 34
409 20250311 131200 1652327825 36850 36875 36875 36850 125
410 20250311 131100 1647721550 36850 36850 36850 36850 43
411 20250311 131000 1646137000 36875 36875 36900 36850 72
412 20250311 130900 1643482525 36850 36950 36950 36850 253
413 20250311 130800 1634147200 36900 36925 37000 36900 64
414 20250311 130700 1631782875 36900 36875 36950 36850 335
415 20250311 130600 1619418400 36850 36850 36850 36850 155
416 20250311 130500 1613706650 36850 36850 36850 36850 136
417 20250311 130400 1608695050 36850 36850 36875 36850 120
418 20250311 130300 1604273000 36850 36850 36900 36850 251
419 20250311 130200 1595014125 36850 36850 36900 36850 42
420 20250311 130100 1593465625 36850 36875 36900 36850 38
421 20250311 130000 1592064850 36900 36950 36950 36850 147
422 20250311 125900 1586641775 36950 36850 36950 36850 676
423 20250311 125800 1561694575 36850 36850 36875 36850 44
424 20250311 125700 1560072875 36875 36825 36900 36825 452
425 20250311 125600 1543405525 36800 36800 36850 36800 55
426 20250311 125500 1541380850 36850 36825 36850 36800 350
427 20250311 125400 1528490400 36800 36800 36850 36800 76
428 20250311 125300 1525692250 36825 36800 36850 36800 36
429 20250311 125200 1524366500 36900 36800 36900 36800 380
430 20250311 125100 1510369250 36800 36800 36850 36800 50
431 20250311 125000 1508528300 36800 36800 36850 36800 97
432 20250311 124900 1504957925 36800 36825 36850 36800 218
433 20250311 124800 1496927800 36850 36875 36875 36850 645
434 20250311 124700 1473159025 36850 36850 36850 36850 33
435 20250311 124600 1471942975 36850 36850 36850 36850 123
436 20250311 124500 1467410425 36850 36900 36900 36850 119
437 20250311 124400 1463021175 36900 36925 36925 36900 26
438 20250311 124300 1462061750 36900 36900 36900 36900 177
439 20250311 124200 1455530450 37000 36950 37050 36900 131
440 20250311 124100 1450685700 36975 37000 37100 36900 127
441 20250311 124000 1445997025 36900 36900 37100 36850 390
442 20250311 123900 1431570075 36900 37000 37100 36850 245
443 20250311 123800 1422527475 37100 37000 37100 36950 248
444 20250311 123700 1413356175 37050 36950 37100 36850 219
445 20250311 123600 1405251325 37000 36900 37050 36850 240
446 20250311 123500 1396381825 36950 36900 37000 36850 156
447 20250311 123400 1390613500 36900 36900 37000 36850 321
448 20250311 123300 1378762100 36900 36875 36950 36850 134
449 20250311 123200 1373817650 36900 36825 36900 36825 216
450 20250311 123100 1365849725 36800 36800 36850 36800 528
451 20250311 123000 1346406825 36825 36800 36825 36800 42
452 20250311 122900 1344860800 36800 36800 36825 36800 52
453 20250311 122800 1342947175 36825 36800 36825 36800 24
454 20250311 122700 1342063925 36825 36875 36875 36825 269
455 20250311 122600 1332152925 36850 36850 36850 36850 26
456 20250311 122500 1331194825 36875 36850 36875 36850 67
457 20250311 122400 1328725025 36850 36875 36875 36850 246
458 20250311 122300 1319659325 36850 36850 36875 36850 35
459 20250311 122200 1318369550 36900 36900 36900 36900 119
460 20250311 122100 1313978450 36900 36900 36925 36900 218
461 20250311 122000 1305934225 36900 36900 36925 36900 50
462 20250311 121900 1304088800 36900 36925 36925 36900 210
463 20250311 121800 1296339150 36900 36900 36900 36900 34
464 20250311 121700 1295084550 36950 36950 36975 36950 183
465 20250311 121600 1288322200 36950 36950 37000 36950 56
466 20250311 121500 1286252225 36950 36975 36975 36950 68
467 20250311 121400 1283738450 36950 36950 36975 36950 144
468 20250311 121300 1278417625 36950 36975 36975 36950 48
469 20250311 121200 1276643425 36950 36950 36975 36950 82
470 20250311 121100 1273612575 36950 36950 36950 36950 29
471 20250311 121000 1272541025 36975 36975 36975 36950 142
472 20250311 120900 1267293300 36950 36950 36975 36950 34
473 20250311 120800 1266036975 36950 36900 36950 36900 200
474 20250311 120700 1258648425 36900 36950 36950 36900 208
475 20250311 120600 1250964525 36950 36950 36950 36950 184
476 20250311 120500 1244165725 36950 36900 36950 36900 577
477 20250311 120400 1222852700 36950 36925 36950 36900 47
478 20250311 120300 1221117350 36900 36900 36925 36900 269
479 20250311 120200 1211190825 36925 36950 36950 36900 229
480 20250311 120100 1202730800 36950 36950 36975 36950 34
481 20250311 120000 1201474475 37000 36950 37000 36900 505
482 20250311 115900 1182819850 36950 36950 37000 36950 162
483 20250311 115800 1176832825 36950 36975 37000 36950 186
484 20250311 115700 1169958125 36975 36975 36975 36950 102
485 20250311 115600 1166187950 36950 36950 36975 36950 250
486 20250311 115500 1156950000 36975 36900 37000 36900 261
487 20250311 115400 1147304650 36900 36900 36950 36900 55
488 20250311 115300 1145274000 36900 36950 36950 36900 46
489 20250311 115200 1143576000 37000 36950 37000 36900 280
490 20250311 115100 1133226950 36950 36950 37000 36900 150
491 20250311 115000 1127678550 36950 36950 37000 36900 187
492 20250311 114900 1120769950 36950 36950 36950 36900 57
493 20250311 114800 1118665250 36900 36950 37000 36900 74
494 20250311 114700 1115929550 36900 36900 37000 36900 390
495 20250311 114600 1101518900 36900 36950 36950 36900 148
496 20250311 114500 1096051100 36900 36950 36950 36900 63
497 20250311 114400 1093725250 36950 36950 36950 36850 232
498 20250311 114300 1085164950 36900 36950 36950 36850 80
499 20250311 114200 1082214550 36950 36850 36950 36850 138
500 20250311 114100 1077123850 36900 36850 36900 36850 86
501 20250311 114000 1073952500 36900 36900 36900 36850 127
502 20250311 113900 1069266700 36850 36850 36900 36850 242
503 20250311 113800 1060343900 36900 36900 36900 36850 56
504 20250311 113700 1058279050 36900 36850 36900 36850 178
505 20250311 113600 1051712350 36850 36900 36900 36850 64
506 20250311 113500 1049352350 36900 36800 36900 36800 35
507 20250311 113400 1048063850 36800 36850 36850 36800 156
508 20250311 113300 1042315700 36850 36850 36850 36800 72
509 20250311 113200 1039663700 36850 36900 36900 36850 451
510 20250311 113100 1023042350 36900 36850 36900 36850 143
511 20250311 113000 1017771900 36850 36900 36900 36850 208
512 20250311 112900 1010098700 36900 36900 36900 36850 37
513 20250311 112800 1008733750 36850 36900 36900 36850 88
514 20250311 112700 1005488250 36900 36900 36900 36850 161
515 20250311 112600 999548600 36900 36900 36900 36850 96
516 20250311 112500 996007450 36850 36850 36900 36800 247
517 20250311 112400 986905100 36850 36900 36900 36800 66
518 20250311 112300 984472550 36800 36850 36900 36800 35
519 20250311 112200 983183550 36900 36850 36900 36800 424
520 20250311 112100 967557650 36850 36850 36850 36800 110
521 20250311 112000 963505750 36850 36850 36850 36800 94
522 20250311 111900 960043150 36850 36850 36850 36750 101
523 20250311 111800 956324300 36850 36850 36850 36800 174
524 20250311 111700 949918850 36850 36750 36850 36750 121
525 20250311 111600 945471250 36850 36800 36850 36750 69
526 20250311 111500 942932450 36800 36800 36800 36750 158
527 20250311 111400 937118800 36700 36850 36850 36700 35
528 20250311 111300 935831600 36750 36750 36750 36750 142
529 20250311 111200 930613100 36750 36700 36750 36700 341
530 20250311 111100 918087650 36700 36750 36750 36700 163
531 20250311 111000 912097800 36750 36850 36850 36750 178
532 20250311 110900 905552250 36800 36850 36850 36750 42
533 20250311 110800 904006350 36750 36700 36850 36700 278
534 20250311 110700 893781950 36800 36700 36800 36700 289
535 20250311 110600 883168400 36700 36700 36800 36700 148
536 20250311 110500 877734500 36800 36750 36800 36700 263
537 20250311 110400 868065800 36750 36750 36800 36700 269
538 20250311 110300 858179950 36700 36700 36750 36700 138
539 20250311 110200 853115100 36750 36700 36750 36700 42
540 20250311 110100 851572850 36700 36700 36750 36700 33
541 20250311 110000 850361700 36700 36700 36750 36700 317
542 20250311 105900 838725000 36700 36700 36700 36700 37
543 20250311 105800 837367100 36700 36700 36750 36700 122
544 20250311 105700 832888850 36700 36750 36750 36700 143
545 20250311 105600 827639850 36700 36650 36700 36650 258
546 20250311 105500 818181650 36700 36700 36800 36650 344
547 20250311 105400 805553500 36700 36750 36800 36700 235
548 20250311 105300 796922650 36700 36700 36800 36700 147
549 20250311 105200 791523850 36700 36750 36800 36700 113
550 20250311 105100 787368750 36700 36800 36800 36700 33
551 20250311 105000 786155350 36700 36800 36800 36700 53
552 20250311 104900 784207500 36800 36700 36800 36700 205
553 20250311 104800 776676000 36700 36700 36700 36700 32
554 20250311 104700 775501600 36700 36700 36700 36700 110
555 20250311 104600 771464600 36700 36650 36750 36650 153
556 20250311 104500 765854050 36700 36750 36750 36700 339
557 20250311 104400 753405300 36650 36650 36750 36650 140
558 20250311 104300 748272000 36800 36700 36800 36650 96
559 20250311 104200 744744000 36750 36700 36750 36650 582
560 20250311 104100 723387600 36650 36650 36650 36650 132
561 20250311 104000 718549800 36650 36650 36700 36650 107
562 20250311 103900 714625750 36650 36650 36700 36650 151
563 20250311 103800 709090700 36700 36700 36700 36650 459
564 20250311 103700 692268200 36700 36650 36700 36650 200
565 20250311 103600 684934850 36650 36700 36700 36650 28
566 20250311 103500 683907750 36650 36700 36700 36650 295
567 20250311 103400 673092900 36650 36650 36700 36650 125
568 20250311 103300 668511600 36650 36650 36750 36650 86
569 20250311 103200 665353900 36650 36750 36750 36650 128
570 20250311 103100 660660900 36750 36700 36750 36700 72
571 20250311 103000 658017600 36700 36650 36750 36650 276
572 20250311 102900 647886500 36700 36700 36700 36600 193
573 20250311 102800 640804300 36650 36600 36700 36600 243
574 20250311 102700 631898800 36650 36650 36700 36600 103
575 20250311 102600 628122900 36600 36600 36600 36600 33
576 20250311 102500 626915100 36600 36600 36650 36600 280
577 20250311 102400 616663650 36600 36600 36600 36600 17
578 20250311 102300 616041450 36600 36550 36650 36550 210
579 20250311 102200 608346900 36600 36600 36650 36550 287
580 20250311 102100 597839300 36600 36650 36650 36600 161
581 20250311 102000 591939100 36650 36700 36700 36650 88
582 20250311 101900 588710000 36650 36600 36650 36600 33
583 20250311 101800 587500950 36600 36650 36700 36600 302
584 20250311 101700 576445300 36650 36700 36700 36600 632
585 20250311 101600 553292650 36650 36650 36650 36650 125
586 20250311 101500 548711400 36600 36700 36700 36600 209
587 20250311 101400 541050150 36700 36700 36700 36650 113
588 20250311 101300 536908550 36700 36650 36700 36650 374
589 20250311 101200 523198400 36700 36750 36750 36700 142
590 20250311 101100 517986850 36700 36700 36700 36700 133
591 20250311 101000 513105750 36700 36700 36800 36650 63
592 20250311 100900 510789750 36650 36700 36700 36650 129
593 20250311 100800 506061650 36700 36750 36750 36650 148
594 20250311 100700 500630850 36750 36750 36750 36700 209
595 20250311 100600 492957500 36700 36750 36750 36700 172
596 20250311 100500 486642350 36750 36750 36800 36750 26
597 20250311 100400 485686800 36750 36800 36800 36750 240
598 20250311 100300 476863450 36800 36800 36800 36700 101
599 20250311 100200 473148450 36800 36700 36800 36700 86
600 20250311 100100 469985600 36750 36800 36800 36700 121
601 20250311 100000 465538850 36700 36650 36850 36650 68
602 20250311 095900 463036800 36700 36700 36750 36650 262
603 20250311 095800 453414850 36700 36650 36700 36650 124
604 20250311 095700 448865300 36650 36650 36650 36650 204
605 20250311 095600 441388700 36650 36700 36700 36650 99
606 20250311 095500 437757600 36650 36700 36750 36650 63
607 20250311 095400 435445400 36650 36750 36750 36650 171
608 20250311 095300 429168600 36650 36600 36750 36600 109
609 20250311 095200 425168650 36700 36650 36700 36650 401
610 20250311 095100 410471250 36650 36650 36750 36650 213
611 20250311 095000 402657350 36700 36700 36700 36600 651
612 20250311 094900 378778150 36700 36750 36750 36700 374
613 20250311 094800 365034600 36750 36800 36800 36750 132
614 20250311 094700 360178700 36800 36850 36850 36750 107
615 20250311 094600 356241350 36750 36750 36850 36750 85
616 20250311 094500 353111700 36850 36850 36850 36750 157
617 20250311 094400 347327900 36750 36800 36900 36750 122
618 20250311 094300 342838600 36900 36850 36900 36800 208
619 20250311 094200 335180100 36900 36750 36900 36750 501
620 20250311 094100 316752750 36850 36900 36900 36750 54
621 20250311 094000 314764500 36950 36650 36950 36650 1243
622 20250311 093900 269091550 36700 36650 36700 36650 170
623 20250311 093800 262853750 36650 36700 36700 36650 183
624 20250311 093700 256143900 36650 36650 36650 36650 176
625 20250311 093600 249693500 36650 36700 36700 36650 44
626 20250311 093500 248079900 36700 36700 36750 36650 354
627 20250311 093400 235094050 36650 36700 36700 36650 10
628 20250311 093300 234727500 36650 36700 36700 36650 365
629 20250311 093200 221332400 36700 36700 36700 36700 25
630 20250311 093100 220414900 36700 36750 36750 36700 467
631 20250311 093000 203253150 36700 36750 36750 36700 127
632 20250311 092900 198587100 36750 36650 36750 36650 110
633 20250311 092800 194550000 36800 36650 36800 36650 332
634 20250311 092700 182359400 36650 36750 36750 36650 75
635 20250311 092600 179604900 36650 36750 36750 36650 41
636 20250311 092500 178100900 36700 36650 36700 36600 169
637 20250311 092400 171903100 36600 36700 36700 36600 356
638 20250311 092300 158869700 36700 36700 36700 36550 259
639 20250311 092200 149374950 36550 36550 36550 36550 0
640 20250311 092100 149374950 36550 36450 36700 36450 438
641 20250311 092000 133384600 36600 36450 36600 36450 102
642 20250311 091900 129658900 36700 36700 36700 36700 45
643 20250311 091800 128007400 36450 36450 36450 36450 0
644 20250311 091700 128007400 36450 36550 36750 36450 147
645 20250311 091600 122625500 36550 36450 36550 36450 164
646 20250311 091500 116642800 36550 36500 36600 36500 185
647 20250311 091400 109889800 36600 36600 36600 36600 34
648 20250311 091300 108645400 36600 36600 36600 36600 20
649 20250311 091200 107913400 36450 36600 36600 36450 70
650 20250311 091100 105360400 36600 36450 36600 36400 353
651 20250311 091000 92486850 36600 36500 36600 36450 180
652 20250311 090900 85922800 36550 36550 36550 36550 0
653 20250311 090800 85922800 36550 36450 36550 36400 170
654 20250311 090700 79719400 36450 36450 36450 36450 0
655 20250311 090600 79719400 36450 36400 36550 36400 115
656 20250311 090500 75529900 36550 36450 36600 36400 158
657 20250311 090400 69775150 36600 36550 36600 36550 16
658 20250311 090300 69190200 36550 36450 36550 36350 115
659 20250311 090200 64996500 36450 36400 36450 36350 130
660 20250311 090100 60264000 36450 36300 36500 36300 250
661 20250311 090000 51170600 36350 36250 36450 36050 1411

1
081660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,34366,60095839,1287006700,2250589170550,0.06
20250306,34370,60095839,1300904500,2274627506150,0.06
20250305,34374,60095839,1287306300,2250589170550,0.06
20250304,34389,60095839,1286148600,2247584378600,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 34366 60095839 1287006700 2250589170550 0.06
3 20250306 34370 60095839 1300904500 2274627506150 0.06
4 20250305 34374 60095839 1287306300 2250589170550 0.06
5 20250304 34389 60095839 1286148600 2247584378600 0.06