ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
031440/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191500,176278250,31500,31500,31500,31500,37
20250314,191400,176278250,31500,31500,31500,31500,0
20250314,191300,176278250,31500,31500,31500,31500,0
20250314,191200,176278250,31500,31500,31500,31500,0
20250314,191100,176278250,31500,31500,31500,31500,0
20250314,191000,176278250,31500,31500,31500,31500,0
20250314,190900,176278250,31500,31500,31500,31500,0
20250314,190800,176278250,31500,31500,31500,31500,0
20250314,190700,176278250,31500,31500,31500,31500,0
20250314,190600,176278250,31500,31500,31500,31500,0
20250314,190500,176278250,31500,31500,31500,31500,0
20250314,190400,176278250,31500,31500,31500,31500,0
20250314,190300,176278250,31500,31500,31500,31500,0
20250314,190200,176278250,31500,31500,31500,31500,0
20250314,190100,176278250,31500,31500,31500,31500,0
20250314,190000,176278250,31500,31500,31500,31500,0
20250314,185900,176278250,31500,31500,31500,31500,0
20250314,185800,176278250,31500,31500,31500,31500,0
20250314,185700,176278250,31500,31500,31500,31500,0
20250314,185600,176278250,31500,31500,31500,31500,0
20250314,185500,176278250,31500,31500,31500,31500,0
20250314,185400,176278250,31500,31500,31500,31500,0
20250314,185300,176278250,31500,31500,31500,31500,0
20250314,185200,176278250,31500,31500,31500,31500,0
20250314,185100,176278250,31500,31500,31500,31500,0
20250314,185000,176278250,31500,31500,31500,31500,0
20250314,184900,176278250,31500,31500,31500,31500,0
20250314,184800,176278250,31500,31500,31500,31500,0
20250314,184700,176278250,31500,31500,31500,31500,0
20250314,184600,176278250,31500,31500,31500,31500,0
20250314,184500,176278250,31500,31500,31500,31500,37
20250314,184400,176278250,31500,31500,31500,31500,0
20250314,184300,176278250,31500,31500,31500,31500,0
20250314,184200,176278250,31500,31500,31500,31500,0
20250314,184100,176278250,31500,31500,31500,31500,0
20250314,184000,176278250,31500,31500,31500,31500,0
20250314,183900,176278250,31500,31500,31500,31500,0
20250314,183800,176278250,31500,31500,31500,31500,0
20250314,183700,176278250,31500,31500,31500,31500,0
20250314,183600,176278250,31500,31500,31500,31500,0
20250314,183500,176278250,31500,31500,31500,31500,0
20250314,183400,176278250,31500,31500,31500,31500,0
20250314,183300,176278250,31500,31500,31500,31500,0
20250314,183200,176278250,31500,31500,31500,31500,0
20250314,183100,176278250,31500,31500,31500,31500,0
20250314,183000,176278250,31500,31500,31500,31500,0
20250314,182900,176278250,31500,31500,31500,31500,0
20250314,182800,176278250,31500,31500,31500,31500,0
20250314,182700,176278250,31500,31500,31500,31500,0
20250314,182600,176278250,31500,31500,31500,31500,0
20250314,182500,176278250,31500,31500,31500,31500,0
20250314,182400,176278250,31500,31500,31500,31500,0
20250314,182300,176278250,31500,31500,31500,31500,0
20250314,182200,176278250,31500,31500,31500,31500,0
20250314,182100,176278250,31500,31500,31500,31500,0
20250314,182000,176278250,31500,31500,31500,31500,0
20250314,181900,176278250,31500,31500,31500,31500,0
20250314,181800,176278250,31500,31500,31500,31500,0
20250314,181700,176278250,31500,31500,31500,31500,0
20250314,181600,176278250,31500,31500,31500,31500,0
20250314,181500,176278250,31500,31500,31500,31500,37
20250314,181400,176278250,31500,31500,31500,31500,0
20250314,181300,176278250,31500,31500,31500,31500,0
20250314,181200,176278250,31500,31500,31500,31500,0
20250314,181100,176278250,31500,31500,31500,31500,0
20250314,181000,176278250,31500,31500,31500,31500,0
20250314,180900,176278250,31500,31500,31500,31500,0
20250314,180800,176278250,31500,31500,31500,31500,0
20250314,180700,176278250,31500,31500,31500,31500,0
20250314,180600,176278250,31500,31500,31500,31500,0
20250314,180500,176278250,31500,31500,31500,31500,0
20250314,180400,176278250,31500,31500,31500,31500,0
20250314,180300,176278250,31500,31500,31500,31500,0
20250314,180200,176278250,31500,31500,31500,31500,0
20250314,180100,176278250,31500,31500,31500,31500,0
20250314,180000,176278250,31500,31500,31500,31500,0
20250314,175900,176278250,31500,31500,31500,31500,0
20250314,175800,176278250,31500,31500,31500,31500,0
20250314,175700,176278250,31500,31500,31500,31500,0
20250314,175600,176278250,31500,31500,31500,31500,0
20250314,175500,176278250,31500,31500,31500,31500,0
20250314,175400,176278250,31500,31500,31500,31500,0
20250314,175300,176278250,31500,31500,31500,31500,0
20250314,175200,176278250,31500,31500,31500,31500,0
20250314,175100,176278250,31500,31500,31500,31500,0
20250314,175000,176278250,31500,31500,31500,31500,0
20250314,174900,176278250,31500,31500,31500,31500,0
20250314,174800,176278250,31500,31500,31500,31500,0
20250314,174700,176278250,31500,31500,31500,31500,0
20250314,174600,176278250,31500,31500,31500,31500,0
20250314,174500,176278250,31500,31500,31500,31500,37
20250314,174400,176278250,31500,31500,31500,31500,0
20250314,174300,176278250,31500,31500,31500,31500,0
20250314,174200,176278250,31500,31500,31500,31500,0
20250314,174100,176278250,31500,31500,31500,31500,0
20250314,174000,176278250,31500,31500,31500,31500,0
20250314,173900,176278250,31500,31500,31500,31500,0
20250314,173800,176278250,31500,31500,31500,31500,0
20250314,173700,176278250,31500,31500,31500,31500,0
20250314,173600,176278250,31500,31500,31500,31500,0
20250314,173500,176278250,31500,31500,31500,31500,0
20250314,173400,176278250,31500,31500,31500,31500,0
20250314,173300,176278250,31500,31500,31500,31500,0
20250314,173200,176278250,31500,31500,31500,31500,0
20250314,173100,176278250,31500,31500,31500,31500,0
20250314,173000,176278250,31500,31500,31500,31500,0
20250314,172900,176278250,31500,31500,31500,31500,0
20250314,172800,176278250,31500,31500,31500,31500,0
20250314,172700,176278250,31500,31500,31500,31500,0
20250314,172600,176278250,31500,31500,31500,31500,0
20250314,172500,176278250,31500,31500,31500,31500,0
20250314,172400,176278250,31500,31500,31500,31500,0
20250314,172300,176278250,31500,31500,31500,31500,0
20250314,172200,176278250,31500,31500,31500,31500,0
20250314,172100,176278250,31500,31500,31500,31500,0
20250314,172000,176278250,31500,31500,31500,31500,0
20250314,171900,176278250,31500,31500,31500,31500,0
20250314,171800,176278250,31500,31500,31500,31500,0
20250314,171700,176278250,31500,31500,31500,31500,0
20250314,171600,176278250,31500,31500,31500,31500,0
20250314,171500,176278250,31500,31500,31500,31500,37
20250314,171400,176278250,31500,31500,31500,31500,0
20250314,171300,176278250,31500,31500,31500,31500,0
20250314,171200,176278250,31500,31500,31500,31500,0
20250314,171100,176278250,31500,31500,31500,31500,0
20250314,171000,176278250,31500,31500,31500,31500,0
20250314,170900,176278250,31500,31500,31500,31500,0
20250314,170800,176278250,31500,31500,31500,31500,0
20250314,170700,176278250,31500,31500,31500,31500,0
20250314,170600,176278250,31500,31500,31500,31500,0
20250314,170500,176278250,31500,31500,31500,31500,0
20250314,170400,176278250,31500,31500,31500,31500,0
20250314,170300,176278250,31500,31500,31500,31500,0
20250314,170200,176278250,31500,31500,31500,31500,0
20250314,170100,176278250,31500,31500,31500,31500,0
20250314,170000,176278250,31500,31500,31500,31500,0
20250314,165900,176278250,31500,31500,31500,31500,0
20250314,165800,176278250,31500,31500,31500,31500,0
20250314,165700,176278250,31500,31500,31500,31500,0
20250314,165600,176278250,31500,31500,31500,31500,0
20250314,165500,176278250,31500,31500,31500,31500,0
20250314,165400,176278250,31500,31500,31500,31500,0
20250314,165300,176278250,31500,31500,31500,31500,0
20250314,165200,176278250,31500,31500,31500,31500,0
20250314,165100,176278250,31500,31500,31500,31500,0
20250314,165000,176278250,31500,31500,31500,31500,0
20250314,164900,176278250,31500,31500,31500,31500,0
20250314,164800,176278250,31500,31500,31500,31500,0
20250314,164700,176278250,31500,31500,31500,31500,0
20250314,164600,176278250,31500,31500,31500,31500,0
20250314,164500,176278250,31500,31500,31500,31500,37
20250314,164400,176278250,31500,31500,31500,31500,0
20250314,164300,176278250,31500,31500,31500,31500,0
20250314,164200,176278250,31500,31500,31500,31500,0
20250314,164100,176278250,31500,31500,31500,31500,0
20250314,164000,176278250,31500,31500,31500,31500,0
20250314,163900,176278250,31500,31500,31500,31500,0
20250314,163800,176278250,31500,31500,31500,31500,0
20250314,163700,176278250,31500,31500,31500,31500,0
20250314,163600,176278250,31500,31500,31500,31500,0
20250314,163500,176278250,31500,31500,31500,31500,0
20250314,163400,176278250,31500,31500,31500,31500,0
20250314,163300,176278250,31500,31500,31500,31500,0
20250314,163200,176278250,31500,31500,31500,31500,0
20250314,163100,176278250,31500,31500,31500,31500,0
20250314,163000,176278250,31500,31500,31500,31500,0
20250314,162900,176278250,31500,31500,31500,31500,0
20250314,162800,176278250,31500,31500,31500,31500,0
20250314,162700,176278250,31500,31500,31500,31500,0
20250314,162600,176278250,31500,31500,31500,31500,0
20250314,162500,176278250,31500,31500,31500,31500,0
20250314,162400,176278250,31500,31500,31500,31500,0
20250314,162300,176278250,31500,31500,31500,31500,0
20250314,162200,176278250,31500,31500,31500,31500,0
20250314,162100,176278250,31500,31500,31500,31500,0
20250314,162000,176278250,31500,31500,31500,31500,0
20250314,161900,176278250,31500,31500,31500,31500,0
20250314,161800,176278250,31500,31500,31500,31500,0
20250314,161700,176278250,31500,31500,31500,31500,0
20250314,161600,176278250,31500,31500,31500,31500,0
20250314,161500,176278250,31500,31500,31500,31500,37
20250314,161400,176278250,31500,31500,31500,31500,0
20250314,161300,176278250,31500,31500,31500,31500,0
20250314,161200,176278250,31500,31500,31500,31500,0
20250314,161100,176278250,31500,31500,31500,31500,0
20250314,161000,176278250,31500,31500,31500,31500,0
20250314,160900,176278250,31500,31500,31500,31500,0
20250314,160800,176278250,31500,31500,31500,31500,0
20250314,160700,176278250,31500,31500,31500,31500,0
20250314,160600,176278250,31500,31500,31500,31500,0
20250314,160500,176278250,31500,31500,31500,31500,0
20250314,160400,176278250,31500,31500,31500,31500,0
20250314,160300,176278250,31500,31500,31500,31500,0
20250314,160200,176278250,31500,31500,31500,31500,0
20250314,160100,176278250,31500,31500,31500,31500,0
20250314,160000,176278250,31500,31500,31500,31500,0
20250314,155900,176278250,31500,31500,31500,31500,0
20250314,155800,176278250,31500,31500,31500,31500,0
20250314,155700,176278250,31500,31500,31500,31500,0
20250314,155600,176278250,31500,31500,31500,31500,0
20250314,155500,176278250,31500,31500,31500,31500,0
20250314,155400,176278250,31500,31500,31500,31500,0
20250314,155300,176278250,31500,31500,31500,31500,0
20250314,155200,176278250,31500,31500,31500,31500,0
20250314,155100,176278250,31500,31500,31500,31500,0
20250314,155000,176278250,31500,31500,31500,31500,0
20250314,154900,176278250,31500,31500,31500,31500,0
20250314,154800,176278250,31500,31500,31500,31500,0
20250314,154700,176278250,31500,31500,31500,31500,0
20250314,154600,176278250,31500,31500,31500,31500,0
20250314,154500,176278250,31500,31500,31500,31500,37
20250314,154400,176278250,31500,31500,31500,31500,0
20250314,154300,176278250,31500,31500,31500,31500,0
20250314,154200,176278250,31500,31500,31500,31500,0
20250314,154100,176278250,31500,31500,31500,31500,0
20250314,154000,176278250,31500,31500,31500,31500,0
20250314,153900,176278250,31500,31500,31500,31500,0
20250314,153800,176278250,31500,31500,31500,31500,0
20250314,153700,176278250,31500,31500,31500,31500,0
20250314,153600,176278250,31500,31500,31500,31500,0
20250314,153500,176278250,31500,31500,31500,31500,0
20250314,153400,176278250,31500,31500,31500,31500,0
20250314,153300,176278250,31500,31500,31500,31500,0
20250314,153200,176278250,31500,31500,31500,31500,0
20250314,153100,176278250,31500,31500,31500,31500,0
20250314,153000,176278250,31500,31500,31500,31500,37
20250314,152900,175112750,31500,31500,31500,31500,0
20250314,152800,175112750,31500,31500,31500,31500,0
20250314,152700,175112750,31500,31500,31500,31500,0
20250314,152600,175112750,31500,31500,31500,31500,0
20250314,152500,175112750,31500,31500,31500,31500,0
20250314,152400,175112750,31500,31500,31500,31500,0
20250314,152300,175112750,31500,31500,31500,31500,0
20250314,152200,175112750,31500,31500,31500,31500,0
20250314,152100,175112750,31500,31500,31500,31500,0
20250314,152000,175112750,31500,31500,31500,31500,0
20250314,151900,175112750,31500,31450,31500,31450,17
20250314,151800,174577400,31450,31450,31450,31450,5
20250314,151700,174420150,31500,31500,31500,31350,8
20250314,151600,174168300,31350,31500,31500,31350,21
20250314,151500,173509050,31500,31350,31500,31350,24
20250314,151400,172755300,31500,31450,31500,31450,6
20250314,151300,172566400,31400,31300,31400,31300,79
20250314,151200,170087200,31400,31400,31400,31400,3
20250314,151100,169993000,31300,31300,31300,31300,15
20250314,151000,169523500,31350,31350,31350,31350,0
20250314,150900,169523500,31350,31400,31400,31300,117
20250314,150800,165856100,31400,31400,31400,31400,3
20250314,150700,165761900,31250,31400,31400,31250,42
20250314,150600,164445500,31300,31300,31300,31300,113
20250314,150500,160908600,31300,31300,31300,31300,0
20250314,150400,160908600,31300,31300,31300,31300,15
20250314,150300,160439100,31350,31350,31350,31350,2
20250314,150200,160376400,31300,31300,31300,31300,14
20250314,150100,159938200,31300,31300,31300,31300,0
20250314,150000,159938200,31300,31300,31300,31300,18
20250314,145900,159374800,31300,31300,31300,31300,0
20250314,145800,159374800,31300,31300,31300,31300,41
20250314,145700,158091500,31400,31300,31400,31300,21
20250314,145600,157433900,31300,31300,31300,31300,0
20250314,145500,157433900,31300,31300,31300,31300,10
20250314,145400,157120900,31300,31300,31300,31300,0
20250314,145300,157120900,31300,31400,31400,31300,129
20250314,145200,153072100,31350,31350,31350,31350,0
20250314,145100,153072100,31350,31350,31350,31350,11
20250314,145000,152727250,31300,31300,31300,31300,0
20250314,144900,152727250,31300,31400,31400,31300,18
20250314,144800,152163750,31300,31300,31300,31300,12
20250314,144700,151788150,31300,31300,31300,31300,0
20250314,144600,151788150,31300,31300,31300,31300,18
20250314,144500,151224750,31300,31300,31300,31300,0
20250314,144400,151224750,31300,31300,31300,31300,11
20250314,144300,150880450,31300,31300,31300,31300,0
20250314,144200,150880450,31300,31300,31400,31300,171
20250314,144100,145522550,31300,31300,31300,31300,0
20250314,144000,145522550,31300,31300,31300,31300,13
20250314,143900,145115650,31300,31300,31300,31300,15
20250314,143800,144646150,31300,31300,31300,31300,0
20250314,143700,144646150,31300,31300,31300,31300,14
20250314,143600,144207950,31350,31350,31350,31350,0
20250314,143500,144207950,31350,31350,31350,31350,16
20250314,143400,143706350,31550,31350,31550,31350,314
20250314,143300,133814000,31250,31250,31250,31250,13
20250314,143200,133407750,31250,31250,31250,31250,0
20250314,143100,133407750,31250,31350,31350,31250,15
20250314,143000,132938900,31250,31250,31250,31250,0
20250314,142900,132938900,31250,31350,31400,31250,22
20250314,142800,132250400,31250,31250,31250,31250,18
20250314,142700,131687900,31250,31250,31250,31250,0
20250314,142600,131687900,31250,31250,31250,31250,10
20250314,142500,131375400,31250,31250,31250,31250,0
20250314,142400,131375400,31250,31250,31250,31250,16
20250314,142300,130875400,31250,31250,31250,31250,0
20250314,142200,130875400,31250,31250,31250,31250,13
20250314,142100,130469150,31250,31250,31250,31250,0
20250314,142000,130469150,31250,31250,31250,31250,18
20250314,141900,129906650,31350,31250,31350,31250,12
20250314,141800,129531550,31250,31250,31250,31250,34
20250314,141700,128469050,31250,31250,31250,31250,18
20250314,141600,127906550,31250,31250,31250,31250,0
20250314,141500,127906550,31250,31250,31250,31250,11
20250314,141400,127562800,31250,31250,31250,31250,0
20250314,141300,127562800,31250,31250,31250,31250,17
20250314,141200,127031550,31250,31250,31250,31250,0
20250314,141100,127031550,31250,31300,31300,31250,73
20250314,141000,124747200,31300,31300,31300,31300,16
20250314,140900,124246400,31400,31400,31400,31400,0
20250314,140800,124246400,31400,31300,31400,31300,16
20250314,140700,123745300,31300,31300,31300,31300,0
20250314,140600,123745300,31300,31300,31300,31300,16
20250314,140500,123244500,31300,31300,31300,31300,0
20250314,140400,123244500,31300,31300,31300,31300,13
20250314,140300,122837600,31300,31300,31300,31300,0
20250314,140200,122837600,31300,31350,31400,31300,73
20250314,140100,120549100,31350,31250,31350,31250,20
20250314,140000,119923600,31250,31250,31250,31250,0
20250314,135900,119923600,31250,31250,31250,31250,15
20250314,135800,119454850,31300,31300,31300,31300,0
20250314,135700,119454850,31300,31300,31300,31300,13
20250314,135600,119047950,31300,31300,31300,31300,0
20250314,135500,119047950,31300,31300,31300,31300,15
20250314,135400,118578450,31300,31300,31300,31300,0
20250314,135300,118578450,31300,31400,31400,31300,15
20250314,135200,118108850,31300,31300,31300,31300,19
20250314,135100,117514150,31300,31300,31300,31300,0
20250314,135000,117514150,31300,31300,31300,31300,10
20250314,134900,117201150,31300,31300,31300,31300,0
20250314,134800,117201150,31300,31300,31300,31300,15
20250314,134700,116731650,31300,31300,31300,31300,0
20250314,134600,116731650,31300,31300,31300,31300,14
20250314,134500,116293450,31300,31300,31300,31300,0
20250314,134400,116293450,31300,31300,31300,31300,17
20250314,134300,115761350,31300,31300,31300,31300,1
20250314,134200,115730050,31300,31300,31300,31300,11
20250314,134100,115385750,31300,31300,31300,31300,19
20250314,134000,114791050,31350,31350,31350,31350,0
20250314,133900,114791050,31350,31250,31350,31250,11
20250314,133800,114447200,31300,31300,31300,31300,0
20250314,133700,114447200,31300,31300,31300,31300,36
20250314,133600,113320400,31300,31300,31300,31300,0
20250314,133500,113320400,31300,31300,31300,31300,12
20250314,133400,112944800,31250,31250,31250,31250,0
20250314,133300,112944800,31250,31250,31250,31250,18
20250314,133200,112382300,31250,31250,31250,31250,11
20250314,133100,112038550,31300,31300,31300,31300,0
20250314,133000,112038550,31300,31300,31300,31300,18
20250314,132900,111475150,31300,31300,31300,31300,5
20250314,132800,111318650,31200,31200,31200,31200,10
20250314,132700,111006650,31200,31200,31200,31200,0
20250314,132600,111006650,31200,31200,31200,31200,19
20250314,132500,110413850,31200,31200,31200,31200,5
20250314,132400,110257850,31200,31200,31200,31200,10
20250314,132300,109945850,31200,31200,31200,31200,17
20250314,132200,109415450,31200,31200,31200,31200,4
20250314,132100,109290650,31200,31200,31200,31200,12
20250314,132000,108916250,31200,31200,31200,31200,0
20250314,131900,108916250,31200,31200,31200,31200,17
20250314,131800,108385850,31300,31300,31300,31300,9
20250314,131700,108104150,31200,31200,31200,31200,12
20250314,131600,107729750,31200,31200,31200,31200,0
20250314,131500,107729750,31200,31200,31200,31200,16
20250314,131400,107230550,31250,31250,31250,31250,13
20250314,131300,106824300,31300,31300,31300,31300,0
20250314,131200,106824300,31300,31300,31300,31300,2
20250314,131100,106761700,31250,31250,31250,31250,0
20250314,131000,106761700,31250,31250,31250,31250,13
20250314,130900,106355450,31250,31250,31250,31250,0
20250314,130800,106355450,31250,31250,31250,31250,16
20250314,130700,105855450,31250,31250,31250,31250,6
20250314,130600,105667950,31250,31250,31250,31250,7
20250314,130500,105449200,31250,31250,31250,31250,15
20250314,130400,104980450,31200,31200,31200,31200,0
20250314,130300,104980450,31200,31200,31200,31200,14
20250314,130200,104543650,31200,31200,31200,31200,0
20250314,130100,104543650,31200,31200,31200,31200,17
20250314,130000,104013250,31200,31200,31200,31200,0
20250314,125900,104013250,31200,31200,31200,31200,12
20250314,125800,103638850,31250,31250,31250,31250,0
20250314,125700,103638850,31250,31200,31250,31200,18
20250314,125600,103077200,31300,31300,31300,31300,1
20250314,125500,103045900,31200,31200,31200,31200,11
20250314,125400,102702700,31200,31200,31200,31200,16
20250314,125300,102203500,31300,31300,31300,31300,6
20250314,125200,102015700,31200,31200,31200,31200,14
20250314,125100,101578900,31200,31200,31200,31200,0
20250314,125000,101578900,31200,31200,31200,31200,14
20250314,124900,101142100,31300,31300,31300,31300,1
20250314,124800,101110800,31200,31300,31300,31200,16
20250314,124700,100611500,31200,31200,31200,31200,0
20250314,124600,100611500,31200,31200,31200,31200,17
20250314,124500,100081100,31200,31200,31200,31200,12
20250314,124400,99706700,31200,31200,31200,31200,0
20250314,124300,99706700,31200,31200,31200,31200,16
20250314,124200,99207500,31300,31300,31300,31300,1
20250314,124100,99176200,31200,31300,31300,31200,62
20250314,124000,97236800,31300,31300,31300,31300,1
20250314,123900,97205500,31200,31200,31200,31200,19
20250314,123800,96612700,31200,31200,31200,31200,0
20250314,123700,96612700,31200,31200,31200,31200,10
20250314,123600,96300700,31250,31250,31250,31250,14
20250314,123500,95863200,31200,31200,31200,31200,0
20250314,123400,95863200,31200,31200,31200,31200,15
20250314,123300,95395200,31200,31200,31200,31200,0
20250314,123200,95395200,31200,31200,31200,31200,18
20250314,123100,94833600,31200,31200,31200,31200,0
20250314,123000,94833600,31200,31250,31250,31200,371
20250314,122900,83256900,31250,31250,31250,31250,0
20250314,122800,83256900,31250,31250,31250,31250,17
20250314,122700,82725650,31250,31200,31250,31200,83
20250314,122600,80132450,31250,31250,31250,31250,1
20250314,122500,80101200,31250,31200,31250,31200,16
20250314,122400,79601950,31250,31250,31250,31250,0
20250314,122300,79601950,31250,31200,31250,31200,15
20250314,122200,79133900,31200,31200,31200,31200,0
20250314,122100,79133900,31200,31200,31200,31200,15
20250314,122000,78665900,31200,31200,31200,31200,0
20250314,121900,78665900,31200,31250,31250,31200,15
20250314,121800,78197850,31200,31200,31200,31200,18
20250314,121700,77636250,31200,31200,31200,31200,0
20250314,121600,77636250,31200,31200,31200,31200,12
20250314,121500,77261850,31200,31200,31200,31200,0
20250314,121400,77261850,31200,31200,31200,31200,18
20250314,121300,76700250,31250,31250,31250,31250,1
20250314,121200,76669000,31200,31200,31200,31200,10
20250314,121100,76357000,31200,31200,31200,31200,0
20250314,121000,76357000,31200,31200,31200,31200,19
20250314,120900,75764200,31200,31200,31200,31200,0
20250314,120800,75764200,31200,31250,31250,31200,12
20250314,120700,75389700,31200,31200,31200,31200,18
20250314,120600,74828100,31250,31250,31250,31250,0
20250314,120500,74828100,31250,31250,31250,31250,54
20250314,120400,73140600,31250,31250,31250,31250,0
20250314,120300,73140600,31250,31250,31250,31250,15
20250314,120200,72671850,31250,31250,31250,31250,0
20250314,120100,72671850,31250,31250,31250,31250,14
20250314,120000,72234350,31200,31200,31200,31200,0
20250314,115900,72234350,31200,31200,31200,31200,15
20250314,115800,71766350,31200,31200,31200,31200,13
20250314,115700,71360750,31200,31200,31200,31200,0
20250314,115600,71360750,31200,31300,31300,31200,20
20250314,115500,70736650,31200,31200,31200,31200,1
20250314,115400,70705450,31200,31200,31200,31200,11
20250314,115300,70362250,31200,31200,31200,31200,0
20250314,115200,70362250,31200,31200,31200,31200,18
20250314,115100,69800650,31200,31200,31200,31200,8
20250314,115000,69551050,31150,31150,31150,31150,11
20250314,114900,69208400,31200,31200,31200,31200,6
20250314,114800,69021200,31200,31200,31200,31200,0
20250314,114700,69021200,31200,31200,31200,31200,57
20250314,114600,67242800,31200,31200,31200,31200,1
20250314,114500,67211600,31200,31200,31200,31200,91
20250314,114400,64372400,31200,31200,31200,31200,0
20250314,114300,64372400,31200,31300,31300,31200,15
20250314,114200,63904250,31200,31200,31200,31200,0
20250314,114100,63904250,31200,31200,31200,31200,15
20250314,114000,63436250,31250,31250,31250,31250,14
20250314,113900,62998750,31250,31300,31300,31250,40
20250314,113800,61748100,31250,31200,31350,31200,117
20250314,113700,58083350,31200,31200,31200,31200,0
20250314,113600,58083350,31200,31200,31200,31200,13
20250314,113500,57677750,31200,31200,31200,31200,0
20250314,113400,57677750,31200,31200,31200,31200,43
20250314,113300,56336150,31200,31200,31200,31200,0
20250314,113200,56336150,31200,31200,31200,31200,16
20250314,113100,55836950,31200,31200,31200,31200,15
20250314,113000,55368950,31200,31200,31200,31200,0
20250314,112900,55368950,31200,31200,31200,31200,13
20250314,112800,54963350,31250,31250,31250,31250,0
20250314,112700,54963350,31250,31200,31250,31200,86
20250314,112600,52279600,31250,31250,31250,31250,2
20250314,112500,52217100,31250,31250,31250,31250,1
20250314,112400,52185850,31250,31250,31250,31250,0
20250314,112300,52185850,31250,31300,31300,31250,12
20250314,112200,51810800,31350,31350,31350,31350,0
20250314,112100,51810800,31350,31350,31350,31350,0
20250314,112000,51810800,31350,31350,31350,31350,0
20250314,111900,51810800,31350,31350,31350,31350,0
20250314,111800,51810800,31350,31350,31350,31350,0
20250314,111700,51810800,31350,31350,31350,31350,0
20250314,111600,51810800,31350,31350,31350,31350,1
20250314,111500,51779450,31300,31300,31300,31300,0
20250314,111400,51779450,31300,31300,31300,31300,20
20250314,111300,51153450,31350,31350,31350,31350,0
20250314,111200,51153450,31350,31350,31350,31350,0
20250314,111100,51153450,31350,31350,31350,31350,0
20250314,111000,51153450,31350,31350,31350,31350,0
20250314,110900,51153450,31350,31350,31350,31350,0
20250314,110800,51153450,31350,31350,31350,31350,0
20250314,110700,51153450,31350,31350,31350,31350,0
20250314,110600,51153450,31350,31350,31350,31350,0
20250314,110500,51153450,31350,31350,31350,31350,0
20250314,110400,51153450,31350,31350,31350,31350,7
20250314,110300,50934000,31350,31350,31350,31350,0
20250314,110200,50934000,31350,31350,31350,31350,3
20250314,110100,50839950,31350,31350,31350,31350,0
20250314,110000,50839950,31350,31350,31350,31350,0
20250314,105900,50839950,31350,31350,31350,31350,0
20250314,105800,50839950,31350,31350,31350,31350,0
20250314,105700,50839950,31350,31350,31350,31350,0
20250314,105600,50839950,31350,31350,31350,31350,0
20250314,105500,50839950,31350,31350,31350,31350,1
20250314,105400,50808600,31350,31350,31350,31350,0
20250314,105300,50808600,31350,31350,31350,31350,0
20250314,105200,50808600,31350,31350,31350,31350,0
20250314,105100,50808600,31350,31350,31350,31350,0
20250314,105000,50808600,31350,31350,31350,31350,1
20250314,104900,50777250,31250,31250,31250,31250,0
20250314,104800,50777250,31250,31250,31250,31250,0
20250314,104700,50777250,31250,31250,31250,31250,0
20250314,104600,50777250,31250,31250,31250,31250,0
20250314,104500,50777250,31250,31250,31250,31250,0
20250314,104400,50777250,31250,31250,31250,31250,0
20250314,104300,50777250,31250,31250,31250,31250,1
20250314,104200,50746000,31250,31250,31250,31250,0
20250314,104100,50746000,31250,31250,31250,31250,0
20250314,104000,50746000,31250,31250,31250,31250,0
20250314,103900,50746000,31250,31250,31250,31250,1
20250314,103800,50714750,31150,31150,31150,31150,0
20250314,103700,50714750,31150,31150,31150,31150,0
20250314,103600,50714750,31150,31250,31250,31150,615
20250314,103500,31529900,31350,31350,31350,31350,0
20250314,103400,31529900,31350,31350,31350,31350,0
20250314,103300,31529900,31350,31350,31350,31350,1
20250314,103200,31498550,31250,31250,31250,31250,0
20250314,103100,31498550,31250,31250,31250,31250,21
20250314,103000,30842300,31350,31350,31350,31350,0
20250314,102900,30842300,31350,31350,31350,31350,1
20250314,102800,30810950,31350,31350,31350,31350,6
20250314,102700,30622850,31300,31300,31300,31300,0
20250314,102600,30622850,31300,31300,31300,31300,0
20250314,102500,30622850,31300,31300,31300,31300,0
20250314,102400,30622850,31300,31300,31300,31300,0
20250314,102300,30622850,31300,31300,31300,31300,1
20250314,102200,30591550,31300,31300,31300,31300,2
20250314,102100,30528950,31300,31300,31300,31300,0
20250314,102000,30528950,31300,31300,31300,31300,9
20250314,101900,30247250,31300,31300,31300,31300,0
20250314,101800,30247250,31300,31300,31300,31300,1
20250314,101700,30215950,31200,31200,31200,31200,16
20250314,101600,29716750,31200,31300,31300,31200,200
20250314,101500,23472850,31250,31250,31250,31250,0
20250314,101400,23472850,31250,31250,31250,31250,0
20250314,101300,23472850,31250,31250,31250,31250,0
20250314,101200,23472850,31250,31250,31250,31250,15
20250314,101100,23004100,31250,31250,31250,31250,4
20250314,101000,22879100,31350,31350,31350,31350,1
20250314,100900,22847750,31250,31250,31250,31250,0
20250314,100800,22847750,31250,31250,31250,31250,0
20250314,100700,22847750,31250,31250,31250,31250,20
20250314,100600,22222750,31250,31300,31300,31250,139
20250314,100500,17872950,31400,31400,31400,31400,4
20250314,100400,17747350,31300,31300,31300,31300,13
20250314,100300,17340450,31400,31400,31400,31400,0
20250314,100200,17340450,31400,31400,31400,31400,0
20250314,100100,17340450,31400,31400,31400,31400,0
20250314,100000,17340450,31400,31400,31400,31400,0
20250314,095900,17340450,31400,31400,31400,31400,0
20250314,095800,17340450,31400,31400,31400,31400,0
20250314,095700,17340450,31400,31400,31400,31400,0
20250314,095600,17340450,31400,31400,31400,31400,0
20250314,095500,17340450,31400,31400,31400,31400,0
20250314,095400,17340450,31400,31400,31400,31400,1
20250314,095300,17309050,31450,31450,31450,31450,0
20250314,095200,17309050,31450,31400,31450,31400,11
20250314,095100,16963150,31400,31400,31400,31400,0
20250314,095000,16963150,31400,31400,31400,31400,0
20250314,094900,16963150,31400,31400,31400,31400,0
20250314,094800,16963150,31400,31400,31400,31400,0
20250314,094700,16963150,31400,31400,31400,31400,1
20250314,094600,16931750,31400,31400,31400,31400,1
20250314,094500,16900350,31400,31400,31400,31400,53
20250314,094400,15236150,31400,31400,31400,31400,0
20250314,094300,15236150,31400,31400,31400,31400,45
20250314,094200,13823150,31400,31400,31400,31400,2
20250314,094100,13760350,31300,31350,31350,31300,63
20250314,094000,11788300,31350,31350,31350,31350,0
20250314,093900,11788300,31350,31350,31350,31350,0
20250314,093800,11788300,31350,31350,31350,31350,0
20250314,093700,11788300,31350,31350,31350,31350,0
20250314,093600,11788300,31350,31350,31350,31350,0
20250314,093500,11788300,31350,31350,31350,31350,0
20250314,093400,11788300,31350,31350,31350,31350,0
20250314,093300,11788300,31350,31350,31350,31350,0
20250314,093200,11788300,31350,31350,31350,31350,0
20250314,093100,11788300,31350,31350,31350,31350,0
20250314,093000,11788300,31350,31350,31350,31350,0
20250314,092900,11788300,31350,31350,31350,31350,2
20250314,092800,11725600,31350,31350,31350,31350,0
20250314,092700,11725600,31350,31350,31350,31350,0
20250314,092600,11725600,31350,31350,31350,31350,0
20250314,092500,11725600,31350,31350,31350,31350,0
20250314,092400,11725600,31350,31350,31350,31350,13
20250314,092300,11318050,31300,31300,31300,31300,0
20250314,092200,11318050,31300,31300,31300,31300,0
20250314,092100,11318050,31300,31300,31300,31300,46
20250314,092000,9878250,31250,31250,31250,31250,0
20250314,091900,9878250,31250,31250,31250,31250,0
20250314,091800,9878250,31250,31250,31250,31250,0
20250314,091700,9878250,31250,31250,31250,31250,0
20250314,091600,9878250,31250,31250,31250,31250,0
20250314,091500,9878250,31250,31250,31250,31250,2
20250314,091400,9815750,31250,31350,31350,31250,60
20250314,091300,7938100,31450,31400,31450,31400,6
20250314,091200,7749650,31450,31450,31450,31450,0
20250314,091100,7749650,31450,31450,31450,31450,0
20250314,091000,7749650,31450,31450,31450,31450,1
20250314,090900,7718200,31300,31450,31500,31300,8
20250314,090800,7467200,31300,31200,31500,31200,45
20250314,090700,6062500,31200,31200,31200,31200,0
20250314,090600,6062500,31200,31250,31250,31200,73
20250314,090500,3784850,31200,31200,31200,31200,0
20250314,090400,3784850,31200,31200,31200,31200,0
20250314,090300,3784850,31200,31200,31200,31200,50
20250314,090200,2224850,31150,31150,31150,31150,15
20250314,090100,1757600,31300,31300,31300,31300,0
20250314,090000,1757600,31300,31500,31500,31300,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191500 176278250 31500 31500 31500 31500 37
3 20250314 191400 176278250 31500 31500 31500 31500 0
4 20250314 191300 176278250 31500 31500 31500 31500 0
5 20250314 191200 176278250 31500 31500 31500 31500 0
6 20250314 191100 176278250 31500 31500 31500 31500 0
7 20250314 191000 176278250 31500 31500 31500 31500 0
8 20250314 190900 176278250 31500 31500 31500 31500 0
9 20250314 190800 176278250 31500 31500 31500 31500 0
10 20250314 190700 176278250 31500 31500 31500 31500 0
11 20250314 190600 176278250 31500 31500 31500 31500 0
12 20250314 190500 176278250 31500 31500 31500 31500 0
13 20250314 190400 176278250 31500 31500 31500 31500 0
14 20250314 190300 176278250 31500 31500 31500 31500 0
15 20250314 190200 176278250 31500 31500 31500 31500 0
16 20250314 190100 176278250 31500 31500 31500 31500 0
17 20250314 190000 176278250 31500 31500 31500 31500 0
18 20250314 185900 176278250 31500 31500 31500 31500 0
19 20250314 185800 176278250 31500 31500 31500 31500 0
20 20250314 185700 176278250 31500 31500 31500 31500 0
21 20250314 185600 176278250 31500 31500 31500 31500 0
22 20250314 185500 176278250 31500 31500 31500 31500 0
23 20250314 185400 176278250 31500 31500 31500 31500 0
24 20250314 185300 176278250 31500 31500 31500 31500 0
25 20250314 185200 176278250 31500 31500 31500 31500 0
26 20250314 185100 176278250 31500 31500 31500 31500 0
27 20250314 185000 176278250 31500 31500 31500 31500 0
28 20250314 184900 176278250 31500 31500 31500 31500 0
29 20250314 184800 176278250 31500 31500 31500 31500 0
30 20250314 184700 176278250 31500 31500 31500 31500 0
31 20250314 184600 176278250 31500 31500 31500 31500 0
32 20250314 184500 176278250 31500 31500 31500 31500 37
33 20250314 184400 176278250 31500 31500 31500 31500 0
34 20250314 184300 176278250 31500 31500 31500 31500 0
35 20250314 184200 176278250 31500 31500 31500 31500 0
36 20250314 184100 176278250 31500 31500 31500 31500 0
37 20250314 184000 176278250 31500 31500 31500 31500 0
38 20250314 183900 176278250 31500 31500 31500 31500 0
39 20250314 183800 176278250 31500 31500 31500 31500 0
40 20250314 183700 176278250 31500 31500 31500 31500 0
41 20250314 183600 176278250 31500 31500 31500 31500 0
42 20250314 183500 176278250 31500 31500 31500 31500 0
43 20250314 183400 176278250 31500 31500 31500 31500 0
44 20250314 183300 176278250 31500 31500 31500 31500 0
45 20250314 183200 176278250 31500 31500 31500 31500 0
46 20250314 183100 176278250 31500 31500 31500 31500 0
47 20250314 183000 176278250 31500 31500 31500 31500 0
48 20250314 182900 176278250 31500 31500 31500 31500 0
49 20250314 182800 176278250 31500 31500 31500 31500 0
50 20250314 182700 176278250 31500 31500 31500 31500 0
51 20250314 182600 176278250 31500 31500 31500 31500 0
52 20250314 182500 176278250 31500 31500 31500 31500 0
53 20250314 182400 176278250 31500 31500 31500 31500 0
54 20250314 182300 176278250 31500 31500 31500 31500 0
55 20250314 182200 176278250 31500 31500 31500 31500 0
56 20250314 182100 176278250 31500 31500 31500 31500 0
57 20250314 182000 176278250 31500 31500 31500 31500 0
58 20250314 181900 176278250 31500 31500 31500 31500 0
59 20250314 181800 176278250 31500 31500 31500 31500 0
60 20250314 181700 176278250 31500 31500 31500 31500 0
61 20250314 181600 176278250 31500 31500 31500 31500 0
62 20250314 181500 176278250 31500 31500 31500 31500 37
63 20250314 181400 176278250 31500 31500 31500 31500 0
64 20250314 181300 176278250 31500 31500 31500 31500 0
65 20250314 181200 176278250 31500 31500 31500 31500 0
66 20250314 181100 176278250 31500 31500 31500 31500 0
67 20250314 181000 176278250 31500 31500 31500 31500 0
68 20250314 180900 176278250 31500 31500 31500 31500 0
69 20250314 180800 176278250 31500 31500 31500 31500 0
70 20250314 180700 176278250 31500 31500 31500 31500 0
71 20250314 180600 176278250 31500 31500 31500 31500 0
72 20250314 180500 176278250 31500 31500 31500 31500 0
73 20250314 180400 176278250 31500 31500 31500 31500 0
74 20250314 180300 176278250 31500 31500 31500 31500 0
75 20250314 180200 176278250 31500 31500 31500 31500 0
76 20250314 180100 176278250 31500 31500 31500 31500 0
77 20250314 180000 176278250 31500 31500 31500 31500 0
78 20250314 175900 176278250 31500 31500 31500 31500 0
79 20250314 175800 176278250 31500 31500 31500 31500 0
80 20250314 175700 176278250 31500 31500 31500 31500 0
81 20250314 175600 176278250 31500 31500 31500 31500 0
82 20250314 175500 176278250 31500 31500 31500 31500 0
83 20250314 175400 176278250 31500 31500 31500 31500 0
84 20250314 175300 176278250 31500 31500 31500 31500 0
85 20250314 175200 176278250 31500 31500 31500 31500 0
86 20250314 175100 176278250 31500 31500 31500 31500 0
87 20250314 175000 176278250 31500 31500 31500 31500 0
88 20250314 174900 176278250 31500 31500 31500 31500 0
89 20250314 174800 176278250 31500 31500 31500 31500 0
90 20250314 174700 176278250 31500 31500 31500 31500 0
91 20250314 174600 176278250 31500 31500 31500 31500 0
92 20250314 174500 176278250 31500 31500 31500 31500 37
93 20250314 174400 176278250 31500 31500 31500 31500 0
94 20250314 174300 176278250 31500 31500 31500 31500 0
95 20250314 174200 176278250 31500 31500 31500 31500 0
96 20250314 174100 176278250 31500 31500 31500 31500 0
97 20250314 174000 176278250 31500 31500 31500 31500 0
98 20250314 173900 176278250 31500 31500 31500 31500 0
99 20250314 173800 176278250 31500 31500 31500 31500 0
100 20250314 173700 176278250 31500 31500 31500 31500 0
101 20250314 173600 176278250 31500 31500 31500 31500 0
102 20250314 173500 176278250 31500 31500 31500 31500 0
103 20250314 173400 176278250 31500 31500 31500 31500 0
104 20250314 173300 176278250 31500 31500 31500 31500 0
105 20250314 173200 176278250 31500 31500 31500 31500 0
106 20250314 173100 176278250 31500 31500 31500 31500 0
107 20250314 173000 176278250 31500 31500 31500 31500 0
108 20250314 172900 176278250 31500 31500 31500 31500 0
109 20250314 172800 176278250 31500 31500 31500 31500 0
110 20250314 172700 176278250 31500 31500 31500 31500 0
111 20250314 172600 176278250 31500 31500 31500 31500 0
112 20250314 172500 176278250 31500 31500 31500 31500 0
113 20250314 172400 176278250 31500 31500 31500 31500 0
114 20250314 172300 176278250 31500 31500 31500 31500 0
115 20250314 172200 176278250 31500 31500 31500 31500 0
116 20250314 172100 176278250 31500 31500 31500 31500 0
117 20250314 172000 176278250 31500 31500 31500 31500 0
118 20250314 171900 176278250 31500 31500 31500 31500 0
119 20250314 171800 176278250 31500 31500 31500 31500 0
120 20250314 171700 176278250 31500 31500 31500 31500 0
121 20250314 171600 176278250 31500 31500 31500 31500 0
122 20250314 171500 176278250 31500 31500 31500 31500 37
123 20250314 171400 176278250 31500 31500 31500 31500 0
124 20250314 171300 176278250 31500 31500 31500 31500 0
125 20250314 171200 176278250 31500 31500 31500 31500 0
126 20250314 171100 176278250 31500 31500 31500 31500 0
127 20250314 171000 176278250 31500 31500 31500 31500 0
128 20250314 170900 176278250 31500 31500 31500 31500 0
129 20250314 170800 176278250 31500 31500 31500 31500 0
130 20250314 170700 176278250 31500 31500 31500 31500 0
131 20250314 170600 176278250 31500 31500 31500 31500 0
132 20250314 170500 176278250 31500 31500 31500 31500 0
133 20250314 170400 176278250 31500 31500 31500 31500 0
134 20250314 170300 176278250 31500 31500 31500 31500 0
135 20250314 170200 176278250 31500 31500 31500 31500 0
136 20250314 170100 176278250 31500 31500 31500 31500 0
137 20250314 170000 176278250 31500 31500 31500 31500 0
138 20250314 165900 176278250 31500 31500 31500 31500 0
139 20250314 165800 176278250 31500 31500 31500 31500 0
140 20250314 165700 176278250 31500 31500 31500 31500 0
141 20250314 165600 176278250 31500 31500 31500 31500 0
142 20250314 165500 176278250 31500 31500 31500 31500 0
143 20250314 165400 176278250 31500 31500 31500 31500 0
144 20250314 165300 176278250 31500 31500 31500 31500 0
145 20250314 165200 176278250 31500 31500 31500 31500 0
146 20250314 165100 176278250 31500 31500 31500 31500 0
147 20250314 165000 176278250 31500 31500 31500 31500 0
148 20250314 164900 176278250 31500 31500 31500 31500 0
149 20250314 164800 176278250 31500 31500 31500 31500 0
150 20250314 164700 176278250 31500 31500 31500 31500 0
151 20250314 164600 176278250 31500 31500 31500 31500 0
152 20250314 164500 176278250 31500 31500 31500 31500 37
153 20250314 164400 176278250 31500 31500 31500 31500 0
154 20250314 164300 176278250 31500 31500 31500 31500 0
155 20250314 164200 176278250 31500 31500 31500 31500 0
156 20250314 164100 176278250 31500 31500 31500 31500 0
157 20250314 164000 176278250 31500 31500 31500 31500 0
158 20250314 163900 176278250 31500 31500 31500 31500 0
159 20250314 163800 176278250 31500 31500 31500 31500 0
160 20250314 163700 176278250 31500 31500 31500 31500 0
161 20250314 163600 176278250 31500 31500 31500 31500 0
162 20250314 163500 176278250 31500 31500 31500 31500 0
163 20250314 163400 176278250 31500 31500 31500 31500 0
164 20250314 163300 176278250 31500 31500 31500 31500 0
165 20250314 163200 176278250 31500 31500 31500 31500 0
166 20250314 163100 176278250 31500 31500 31500 31500 0
167 20250314 163000 176278250 31500 31500 31500 31500 0
168 20250314 162900 176278250 31500 31500 31500 31500 0
169 20250314 162800 176278250 31500 31500 31500 31500 0
170 20250314 162700 176278250 31500 31500 31500 31500 0
171 20250314 162600 176278250 31500 31500 31500 31500 0
172 20250314 162500 176278250 31500 31500 31500 31500 0
173 20250314 162400 176278250 31500 31500 31500 31500 0
174 20250314 162300 176278250 31500 31500 31500 31500 0
175 20250314 162200 176278250 31500 31500 31500 31500 0
176 20250314 162100 176278250 31500 31500 31500 31500 0
177 20250314 162000 176278250 31500 31500 31500 31500 0
178 20250314 161900 176278250 31500 31500 31500 31500 0
179 20250314 161800 176278250 31500 31500 31500 31500 0
180 20250314 161700 176278250 31500 31500 31500 31500 0
181 20250314 161600 176278250 31500 31500 31500 31500 0
182 20250314 161500 176278250 31500 31500 31500 31500 37
183 20250314 161400 176278250 31500 31500 31500 31500 0
184 20250314 161300 176278250 31500 31500 31500 31500 0
185 20250314 161200 176278250 31500 31500 31500 31500 0
186 20250314 161100 176278250 31500 31500 31500 31500 0
187 20250314 161000 176278250 31500 31500 31500 31500 0
188 20250314 160900 176278250 31500 31500 31500 31500 0
189 20250314 160800 176278250 31500 31500 31500 31500 0
190 20250314 160700 176278250 31500 31500 31500 31500 0
191 20250314 160600 176278250 31500 31500 31500 31500 0
192 20250314 160500 176278250 31500 31500 31500 31500 0
193 20250314 160400 176278250 31500 31500 31500 31500 0
194 20250314 160300 176278250 31500 31500 31500 31500 0
195 20250314 160200 176278250 31500 31500 31500 31500 0
196 20250314 160100 176278250 31500 31500 31500 31500 0
197 20250314 160000 176278250 31500 31500 31500 31500 0
198 20250314 155900 176278250 31500 31500 31500 31500 0
199 20250314 155800 176278250 31500 31500 31500 31500 0
200 20250314 155700 176278250 31500 31500 31500 31500 0
201 20250314 155600 176278250 31500 31500 31500 31500 0
202 20250314 155500 176278250 31500 31500 31500 31500 0
203 20250314 155400 176278250 31500 31500 31500 31500 0
204 20250314 155300 176278250 31500 31500 31500 31500 0
205 20250314 155200 176278250 31500 31500 31500 31500 0
206 20250314 155100 176278250 31500 31500 31500 31500 0
207 20250314 155000 176278250 31500 31500 31500 31500 0
208 20250314 154900 176278250 31500 31500 31500 31500 0
209 20250314 154800 176278250 31500 31500 31500 31500 0
210 20250314 154700 176278250 31500 31500 31500 31500 0
211 20250314 154600 176278250 31500 31500 31500 31500 0
212 20250314 154500 176278250 31500 31500 31500 31500 37
213 20250314 154400 176278250 31500 31500 31500 31500 0
214 20250314 154300 176278250 31500 31500 31500 31500 0
215 20250314 154200 176278250 31500 31500 31500 31500 0
216 20250314 154100 176278250 31500 31500 31500 31500 0
217 20250314 154000 176278250 31500 31500 31500 31500 0
218 20250314 153900 176278250 31500 31500 31500 31500 0
219 20250314 153800 176278250 31500 31500 31500 31500 0
220 20250314 153700 176278250 31500 31500 31500 31500 0
221 20250314 153600 176278250 31500 31500 31500 31500 0
222 20250314 153500 176278250 31500 31500 31500 31500 0
223 20250314 153400 176278250 31500 31500 31500 31500 0
224 20250314 153300 176278250 31500 31500 31500 31500 0
225 20250314 153200 176278250 31500 31500 31500 31500 0
226 20250314 153100 176278250 31500 31500 31500 31500 0
227 20250314 153000 176278250 31500 31500 31500 31500 37
228 20250314 152900 175112750 31500 31500 31500 31500 0
229 20250314 152800 175112750 31500 31500 31500 31500 0
230 20250314 152700 175112750 31500 31500 31500 31500 0
231 20250314 152600 175112750 31500 31500 31500 31500 0
232 20250314 152500 175112750 31500 31500 31500 31500 0
233 20250314 152400 175112750 31500 31500 31500 31500 0
234 20250314 152300 175112750 31500 31500 31500 31500 0
235 20250314 152200 175112750 31500 31500 31500 31500 0
236 20250314 152100 175112750 31500 31500 31500 31500 0
237 20250314 152000 175112750 31500 31500 31500 31500 0
238 20250314 151900 175112750 31500 31450 31500 31450 17
239 20250314 151800 174577400 31450 31450 31450 31450 5
240 20250314 151700 174420150 31500 31500 31500 31350 8
241 20250314 151600 174168300 31350 31500 31500 31350 21
242 20250314 151500 173509050 31500 31350 31500 31350 24
243 20250314 151400 172755300 31500 31450 31500 31450 6
244 20250314 151300 172566400 31400 31300 31400 31300 79
245 20250314 151200 170087200 31400 31400 31400 31400 3
246 20250314 151100 169993000 31300 31300 31300 31300 15
247 20250314 151000 169523500 31350 31350 31350 31350 0
248 20250314 150900 169523500 31350 31400 31400 31300 117
249 20250314 150800 165856100 31400 31400 31400 31400 3
250 20250314 150700 165761900 31250 31400 31400 31250 42
251 20250314 150600 164445500 31300 31300 31300 31300 113
252 20250314 150500 160908600 31300 31300 31300 31300 0
253 20250314 150400 160908600 31300 31300 31300 31300 15
254 20250314 150300 160439100 31350 31350 31350 31350 2
255 20250314 150200 160376400 31300 31300 31300 31300 14
256 20250314 150100 159938200 31300 31300 31300 31300 0
257 20250314 150000 159938200 31300 31300 31300 31300 18
258 20250314 145900 159374800 31300 31300 31300 31300 0
259 20250314 145800 159374800 31300 31300 31300 31300 41
260 20250314 145700 158091500 31400 31300 31400 31300 21
261 20250314 145600 157433900 31300 31300 31300 31300 0
262 20250314 145500 157433900 31300 31300 31300 31300 10
263 20250314 145400 157120900 31300 31300 31300 31300 0
264 20250314 145300 157120900 31300 31400 31400 31300 129
265 20250314 145200 153072100 31350 31350 31350 31350 0
266 20250314 145100 153072100 31350 31350 31350 31350 11
267 20250314 145000 152727250 31300 31300 31300 31300 0
268 20250314 144900 152727250 31300 31400 31400 31300 18
269 20250314 144800 152163750 31300 31300 31300 31300 12
270 20250314 144700 151788150 31300 31300 31300 31300 0
271 20250314 144600 151788150 31300 31300 31300 31300 18
272 20250314 144500 151224750 31300 31300 31300 31300 0
273 20250314 144400 151224750 31300 31300 31300 31300 11
274 20250314 144300 150880450 31300 31300 31300 31300 0
275 20250314 144200 150880450 31300 31300 31400 31300 171
276 20250314 144100 145522550 31300 31300 31300 31300 0
277 20250314 144000 145522550 31300 31300 31300 31300 13
278 20250314 143900 145115650 31300 31300 31300 31300 15
279 20250314 143800 144646150 31300 31300 31300 31300 0
280 20250314 143700 144646150 31300 31300 31300 31300 14
281 20250314 143600 144207950 31350 31350 31350 31350 0
282 20250314 143500 144207950 31350 31350 31350 31350 16
283 20250314 143400 143706350 31550 31350 31550 31350 314
284 20250314 143300 133814000 31250 31250 31250 31250 13
285 20250314 143200 133407750 31250 31250 31250 31250 0
286 20250314 143100 133407750 31250 31350 31350 31250 15
287 20250314 143000 132938900 31250 31250 31250 31250 0
288 20250314 142900 132938900 31250 31350 31400 31250 22
289 20250314 142800 132250400 31250 31250 31250 31250 18
290 20250314 142700 131687900 31250 31250 31250 31250 0
291 20250314 142600 131687900 31250 31250 31250 31250 10
292 20250314 142500 131375400 31250 31250 31250 31250 0
293 20250314 142400 131375400 31250 31250 31250 31250 16
294 20250314 142300 130875400 31250 31250 31250 31250 0
295 20250314 142200 130875400 31250 31250 31250 31250 13
296 20250314 142100 130469150 31250 31250 31250 31250 0
297 20250314 142000 130469150 31250 31250 31250 31250 18
298 20250314 141900 129906650 31350 31250 31350 31250 12
299 20250314 141800 129531550 31250 31250 31250 31250 34
300 20250314 141700 128469050 31250 31250 31250 31250 18
301 20250314 141600 127906550 31250 31250 31250 31250 0
302 20250314 141500 127906550 31250 31250 31250 31250 11
303 20250314 141400 127562800 31250 31250 31250 31250 0
304 20250314 141300 127562800 31250 31250 31250 31250 17
305 20250314 141200 127031550 31250 31250 31250 31250 0
306 20250314 141100 127031550 31250 31300 31300 31250 73
307 20250314 141000 124747200 31300 31300 31300 31300 16
308 20250314 140900 124246400 31400 31400 31400 31400 0
309 20250314 140800 124246400 31400 31300 31400 31300 16
310 20250314 140700 123745300 31300 31300 31300 31300 0
311 20250314 140600 123745300 31300 31300 31300 31300 16
312 20250314 140500 123244500 31300 31300 31300 31300 0
313 20250314 140400 123244500 31300 31300 31300 31300 13
314 20250314 140300 122837600 31300 31300 31300 31300 0
315 20250314 140200 122837600 31300 31350 31400 31300 73
316 20250314 140100 120549100 31350 31250 31350 31250 20
317 20250314 140000 119923600 31250 31250 31250 31250 0
318 20250314 135900 119923600 31250 31250 31250 31250 15
319 20250314 135800 119454850 31300 31300 31300 31300 0
320 20250314 135700 119454850 31300 31300 31300 31300 13
321 20250314 135600 119047950 31300 31300 31300 31300 0
322 20250314 135500 119047950 31300 31300 31300 31300 15
323 20250314 135400 118578450 31300 31300 31300 31300 0
324 20250314 135300 118578450 31300 31400 31400 31300 15
325 20250314 135200 118108850 31300 31300 31300 31300 19
326 20250314 135100 117514150 31300 31300 31300 31300 0
327 20250314 135000 117514150 31300 31300 31300 31300 10
328 20250314 134900 117201150 31300 31300 31300 31300 0
329 20250314 134800 117201150 31300 31300 31300 31300 15
330 20250314 134700 116731650 31300 31300 31300 31300 0
331 20250314 134600 116731650 31300 31300 31300 31300 14
332 20250314 134500 116293450 31300 31300 31300 31300 0
333 20250314 134400 116293450 31300 31300 31300 31300 17
334 20250314 134300 115761350 31300 31300 31300 31300 1
335 20250314 134200 115730050 31300 31300 31300 31300 11
336 20250314 134100 115385750 31300 31300 31300 31300 19
337 20250314 134000 114791050 31350 31350 31350 31350 0
338 20250314 133900 114791050 31350 31250 31350 31250 11
339 20250314 133800 114447200 31300 31300 31300 31300 0
340 20250314 133700 114447200 31300 31300 31300 31300 36
341 20250314 133600 113320400 31300 31300 31300 31300 0
342 20250314 133500 113320400 31300 31300 31300 31300 12
343 20250314 133400 112944800 31250 31250 31250 31250 0
344 20250314 133300 112944800 31250 31250 31250 31250 18
345 20250314 133200 112382300 31250 31250 31250 31250 11
346 20250314 133100 112038550 31300 31300 31300 31300 0
347 20250314 133000 112038550 31300 31300 31300 31300 18
348 20250314 132900 111475150 31300 31300 31300 31300 5
349 20250314 132800 111318650 31200 31200 31200 31200 10
350 20250314 132700 111006650 31200 31200 31200 31200 0
351 20250314 132600 111006650 31200 31200 31200 31200 19
352 20250314 132500 110413850 31200 31200 31200 31200 5
353 20250314 132400 110257850 31200 31200 31200 31200 10
354 20250314 132300 109945850 31200 31200 31200 31200 17
355 20250314 132200 109415450 31200 31200 31200 31200 4
356 20250314 132100 109290650 31200 31200 31200 31200 12
357 20250314 132000 108916250 31200 31200 31200 31200 0
358 20250314 131900 108916250 31200 31200 31200 31200 17
359 20250314 131800 108385850 31300 31300 31300 31300 9
360 20250314 131700 108104150 31200 31200 31200 31200 12
361 20250314 131600 107729750 31200 31200 31200 31200 0
362 20250314 131500 107729750 31200 31200 31200 31200 16
363 20250314 131400 107230550 31250 31250 31250 31250 13
364 20250314 131300 106824300 31300 31300 31300 31300 0
365 20250314 131200 106824300 31300 31300 31300 31300 2
366 20250314 131100 106761700 31250 31250 31250 31250 0
367 20250314 131000 106761700 31250 31250 31250 31250 13
368 20250314 130900 106355450 31250 31250 31250 31250 0
369 20250314 130800 106355450 31250 31250 31250 31250 16
370 20250314 130700 105855450 31250 31250 31250 31250 6
371 20250314 130600 105667950 31250 31250 31250 31250 7
372 20250314 130500 105449200 31250 31250 31250 31250 15
373 20250314 130400 104980450 31200 31200 31200 31200 0
374 20250314 130300 104980450 31200 31200 31200 31200 14
375 20250314 130200 104543650 31200 31200 31200 31200 0
376 20250314 130100 104543650 31200 31200 31200 31200 17
377 20250314 130000 104013250 31200 31200 31200 31200 0
378 20250314 125900 104013250 31200 31200 31200 31200 12
379 20250314 125800 103638850 31250 31250 31250 31250 0
380 20250314 125700 103638850 31250 31200 31250 31200 18
381 20250314 125600 103077200 31300 31300 31300 31300 1
382 20250314 125500 103045900 31200 31200 31200 31200 11
383 20250314 125400 102702700 31200 31200 31200 31200 16
384 20250314 125300 102203500 31300 31300 31300 31300 6
385 20250314 125200 102015700 31200 31200 31200 31200 14
386 20250314 125100 101578900 31200 31200 31200 31200 0
387 20250314 125000 101578900 31200 31200 31200 31200 14
388 20250314 124900 101142100 31300 31300 31300 31300 1
389 20250314 124800 101110800 31200 31300 31300 31200 16
390 20250314 124700 100611500 31200 31200 31200 31200 0
391 20250314 124600 100611500 31200 31200 31200 31200 17
392 20250314 124500 100081100 31200 31200 31200 31200 12
393 20250314 124400 99706700 31200 31200 31200 31200 0
394 20250314 124300 99706700 31200 31200 31200 31200 16
395 20250314 124200 99207500 31300 31300 31300 31300 1
396 20250314 124100 99176200 31200 31300 31300 31200 62
397 20250314 124000 97236800 31300 31300 31300 31300 1
398 20250314 123900 97205500 31200 31200 31200 31200 19
399 20250314 123800 96612700 31200 31200 31200 31200 0
400 20250314 123700 96612700 31200 31200 31200 31200 10
401 20250314 123600 96300700 31250 31250 31250 31250 14
402 20250314 123500 95863200 31200 31200 31200 31200 0
403 20250314 123400 95863200 31200 31200 31200 31200 15
404 20250314 123300 95395200 31200 31200 31200 31200 0
405 20250314 123200 95395200 31200 31200 31200 31200 18
406 20250314 123100 94833600 31200 31200 31200 31200 0
407 20250314 123000 94833600 31200 31250 31250 31200 371
408 20250314 122900 83256900 31250 31250 31250 31250 0
409 20250314 122800 83256900 31250 31250 31250 31250 17
410 20250314 122700 82725650 31250 31200 31250 31200 83
411 20250314 122600 80132450 31250 31250 31250 31250 1
412 20250314 122500 80101200 31250 31200 31250 31200 16
413 20250314 122400 79601950 31250 31250 31250 31250 0
414 20250314 122300 79601950 31250 31200 31250 31200 15
415 20250314 122200 79133900 31200 31200 31200 31200 0
416 20250314 122100 79133900 31200 31200 31200 31200 15
417 20250314 122000 78665900 31200 31200 31200 31200 0
418 20250314 121900 78665900 31200 31250 31250 31200 15
419 20250314 121800 78197850 31200 31200 31200 31200 18
420 20250314 121700 77636250 31200 31200 31200 31200 0
421 20250314 121600 77636250 31200 31200 31200 31200 12
422 20250314 121500 77261850 31200 31200 31200 31200 0
423 20250314 121400 77261850 31200 31200 31200 31200 18
424 20250314 121300 76700250 31250 31250 31250 31250 1
425 20250314 121200 76669000 31200 31200 31200 31200 10
426 20250314 121100 76357000 31200 31200 31200 31200 0
427 20250314 121000 76357000 31200 31200 31200 31200 19
428 20250314 120900 75764200 31200 31200 31200 31200 0
429 20250314 120800 75764200 31200 31250 31250 31200 12
430 20250314 120700 75389700 31200 31200 31200 31200 18
431 20250314 120600 74828100 31250 31250 31250 31250 0
432 20250314 120500 74828100 31250 31250 31250 31250 54
433 20250314 120400 73140600 31250 31250 31250 31250 0
434 20250314 120300 73140600 31250 31250 31250 31250 15
435 20250314 120200 72671850 31250 31250 31250 31250 0
436 20250314 120100 72671850 31250 31250 31250 31250 14
437 20250314 120000 72234350 31200 31200 31200 31200 0
438 20250314 115900 72234350 31200 31200 31200 31200 15
439 20250314 115800 71766350 31200 31200 31200 31200 13
440 20250314 115700 71360750 31200 31200 31200 31200 0
441 20250314 115600 71360750 31200 31300 31300 31200 20
442 20250314 115500 70736650 31200 31200 31200 31200 1
443 20250314 115400 70705450 31200 31200 31200 31200 11
444 20250314 115300 70362250 31200 31200 31200 31200 0
445 20250314 115200 70362250 31200 31200 31200 31200 18
446 20250314 115100 69800650 31200 31200 31200 31200 8
447 20250314 115000 69551050 31150 31150 31150 31150 11
448 20250314 114900 69208400 31200 31200 31200 31200 6
449 20250314 114800 69021200 31200 31200 31200 31200 0
450 20250314 114700 69021200 31200 31200 31200 31200 57
451 20250314 114600 67242800 31200 31200 31200 31200 1
452 20250314 114500 67211600 31200 31200 31200 31200 91
453 20250314 114400 64372400 31200 31200 31200 31200 0
454 20250314 114300 64372400 31200 31300 31300 31200 15
455 20250314 114200 63904250 31200 31200 31200 31200 0
456 20250314 114100 63904250 31200 31200 31200 31200 15
457 20250314 114000 63436250 31250 31250 31250 31250 14
458 20250314 113900 62998750 31250 31300 31300 31250 40
459 20250314 113800 61748100 31250 31200 31350 31200 117
460 20250314 113700 58083350 31200 31200 31200 31200 0
461 20250314 113600 58083350 31200 31200 31200 31200 13
462 20250314 113500 57677750 31200 31200 31200 31200 0
463 20250314 113400 57677750 31200 31200 31200 31200 43
464 20250314 113300 56336150 31200 31200 31200 31200 0
465 20250314 113200 56336150 31200 31200 31200 31200 16
466 20250314 113100 55836950 31200 31200 31200 31200 15
467 20250314 113000 55368950 31200 31200 31200 31200 0
468 20250314 112900 55368950 31200 31200 31200 31200 13
469 20250314 112800 54963350 31250 31250 31250 31250 0
470 20250314 112700 54963350 31250 31200 31250 31200 86
471 20250314 112600 52279600 31250 31250 31250 31250 2
472 20250314 112500 52217100 31250 31250 31250 31250 1
473 20250314 112400 52185850 31250 31250 31250 31250 0
474 20250314 112300 52185850 31250 31300 31300 31250 12
475 20250314 112200 51810800 31350 31350 31350 31350 0
476 20250314 112100 51810800 31350 31350 31350 31350 0
477 20250314 112000 51810800 31350 31350 31350 31350 0
478 20250314 111900 51810800 31350 31350 31350 31350 0
479 20250314 111800 51810800 31350 31350 31350 31350 0
480 20250314 111700 51810800 31350 31350 31350 31350 0
481 20250314 111600 51810800 31350 31350 31350 31350 1
482 20250314 111500 51779450 31300 31300 31300 31300 0
483 20250314 111400 51779450 31300 31300 31300 31300 20
484 20250314 111300 51153450 31350 31350 31350 31350 0
485 20250314 111200 51153450 31350 31350 31350 31350 0
486 20250314 111100 51153450 31350 31350 31350 31350 0
487 20250314 111000 51153450 31350 31350 31350 31350 0
488 20250314 110900 51153450 31350 31350 31350 31350 0
489 20250314 110800 51153450 31350 31350 31350 31350 0
490 20250314 110700 51153450 31350 31350 31350 31350 0
491 20250314 110600 51153450 31350 31350 31350 31350 0
492 20250314 110500 51153450 31350 31350 31350 31350 0
493 20250314 110400 51153450 31350 31350 31350 31350 7
494 20250314 110300 50934000 31350 31350 31350 31350 0
495 20250314 110200 50934000 31350 31350 31350 31350 3
496 20250314 110100 50839950 31350 31350 31350 31350 0
497 20250314 110000 50839950 31350 31350 31350 31350 0
498 20250314 105900 50839950 31350 31350 31350 31350 0
499 20250314 105800 50839950 31350 31350 31350 31350 0
500 20250314 105700 50839950 31350 31350 31350 31350 0
501 20250314 105600 50839950 31350 31350 31350 31350 0
502 20250314 105500 50839950 31350 31350 31350 31350 1
503 20250314 105400 50808600 31350 31350 31350 31350 0
504 20250314 105300 50808600 31350 31350 31350 31350 0
505 20250314 105200 50808600 31350 31350 31350 31350 0
506 20250314 105100 50808600 31350 31350 31350 31350 0
507 20250314 105000 50808600 31350 31350 31350 31350 1
508 20250314 104900 50777250 31250 31250 31250 31250 0
509 20250314 104800 50777250 31250 31250 31250 31250 0
510 20250314 104700 50777250 31250 31250 31250 31250 0
511 20250314 104600 50777250 31250 31250 31250 31250 0
512 20250314 104500 50777250 31250 31250 31250 31250 0
513 20250314 104400 50777250 31250 31250 31250 31250 0
514 20250314 104300 50777250 31250 31250 31250 31250 1
515 20250314 104200 50746000 31250 31250 31250 31250 0
516 20250314 104100 50746000 31250 31250 31250 31250 0
517 20250314 104000 50746000 31250 31250 31250 31250 0
518 20250314 103900 50746000 31250 31250 31250 31250 1
519 20250314 103800 50714750 31150 31150 31150 31150 0
520 20250314 103700 50714750 31150 31150 31150 31150 0
521 20250314 103600 50714750 31150 31250 31250 31150 615
522 20250314 103500 31529900 31350 31350 31350 31350 0
523 20250314 103400 31529900 31350 31350 31350 31350 0
524 20250314 103300 31529900 31350 31350 31350 31350 1
525 20250314 103200 31498550 31250 31250 31250 31250 0
526 20250314 103100 31498550 31250 31250 31250 31250 21
527 20250314 103000 30842300 31350 31350 31350 31350 0
528 20250314 102900 30842300 31350 31350 31350 31350 1
529 20250314 102800 30810950 31350 31350 31350 31350 6
530 20250314 102700 30622850 31300 31300 31300 31300 0
531 20250314 102600 30622850 31300 31300 31300 31300 0
532 20250314 102500 30622850 31300 31300 31300 31300 0
533 20250314 102400 30622850 31300 31300 31300 31300 0
534 20250314 102300 30622850 31300 31300 31300 31300 1
535 20250314 102200 30591550 31300 31300 31300 31300 2
536 20250314 102100 30528950 31300 31300 31300 31300 0
537 20250314 102000 30528950 31300 31300 31300 31300 9
538 20250314 101900 30247250 31300 31300 31300 31300 0
539 20250314 101800 30247250 31300 31300 31300 31300 1
540 20250314 101700 30215950 31200 31200 31200 31200 16
541 20250314 101600 29716750 31200 31300 31300 31200 200
542 20250314 101500 23472850 31250 31250 31250 31250 0
543 20250314 101400 23472850 31250 31250 31250 31250 0
544 20250314 101300 23472850 31250 31250 31250 31250 0
545 20250314 101200 23472850 31250 31250 31250 31250 15
546 20250314 101100 23004100 31250 31250 31250 31250 4
547 20250314 101000 22879100 31350 31350 31350 31350 1
548 20250314 100900 22847750 31250 31250 31250 31250 0
549 20250314 100800 22847750 31250 31250 31250 31250 0
550 20250314 100700 22847750 31250 31250 31250 31250 20
551 20250314 100600 22222750 31250 31300 31300 31250 139
552 20250314 100500 17872950 31400 31400 31400 31400 4
553 20250314 100400 17747350 31300 31300 31300 31300 13
554 20250314 100300 17340450 31400 31400 31400 31400 0
555 20250314 100200 17340450 31400 31400 31400 31400 0
556 20250314 100100 17340450 31400 31400 31400 31400 0
557 20250314 100000 17340450 31400 31400 31400 31400 0
558 20250314 095900 17340450 31400 31400 31400 31400 0
559 20250314 095800 17340450 31400 31400 31400 31400 0
560 20250314 095700 17340450 31400 31400 31400 31400 0
561 20250314 095600 17340450 31400 31400 31400 31400 0
562 20250314 095500 17340450 31400 31400 31400 31400 0
563 20250314 095400 17340450 31400 31400 31400 31400 1
564 20250314 095300 17309050 31450 31450 31450 31450 0
565 20250314 095200 17309050 31450 31400 31450 31400 11
566 20250314 095100 16963150 31400 31400 31400 31400 0
567 20250314 095000 16963150 31400 31400 31400 31400 0
568 20250314 094900 16963150 31400 31400 31400 31400 0
569 20250314 094800 16963150 31400 31400 31400 31400 0
570 20250314 094700 16963150 31400 31400 31400 31400 1
571 20250314 094600 16931750 31400 31400 31400 31400 1
572 20250314 094500 16900350 31400 31400 31400 31400 53
573 20250314 094400 15236150 31400 31400 31400 31400 0
574 20250314 094300 15236150 31400 31400 31400 31400 45
575 20250314 094200 13823150 31400 31400 31400 31400 2
576 20250314 094100 13760350 31300 31350 31350 31300 63
577 20250314 094000 11788300 31350 31350 31350 31350 0
578 20250314 093900 11788300 31350 31350 31350 31350 0
579 20250314 093800 11788300 31350 31350 31350 31350 0
580 20250314 093700 11788300 31350 31350 31350 31350 0
581 20250314 093600 11788300 31350 31350 31350 31350 0
582 20250314 093500 11788300 31350 31350 31350 31350 0
583 20250314 093400 11788300 31350 31350 31350 31350 0
584 20250314 093300 11788300 31350 31350 31350 31350 0
585 20250314 093200 11788300 31350 31350 31350 31350 0
586 20250314 093100 11788300 31350 31350 31350 31350 0
587 20250314 093000 11788300 31350 31350 31350 31350 0
588 20250314 092900 11788300 31350 31350 31350 31350 2
589 20250314 092800 11725600 31350 31350 31350 31350 0
590 20250314 092700 11725600 31350 31350 31350 31350 0
591 20250314 092600 11725600 31350 31350 31350 31350 0
592 20250314 092500 11725600 31350 31350 31350 31350 0
593 20250314 092400 11725600 31350 31350 31350 31350 13
594 20250314 092300 11318050 31300 31300 31300 31300 0
595 20250314 092200 11318050 31300 31300 31300 31300 0
596 20250314 092100 11318050 31300 31300 31300 31300 46
597 20250314 092000 9878250 31250 31250 31250 31250 0
598 20250314 091900 9878250 31250 31250 31250 31250 0
599 20250314 091800 9878250 31250 31250 31250 31250 0
600 20250314 091700 9878250 31250 31250 31250 31250 0
601 20250314 091600 9878250 31250 31250 31250 31250 0
602 20250314 091500 9878250 31250 31250 31250 31250 2
603 20250314 091400 9815750 31250 31350 31350 31250 60
604 20250314 091300 7938100 31450 31400 31450 31400 6
605 20250314 091200 7749650 31450 31450 31450 31450 0
606 20250314 091100 7749650 31450 31450 31450 31450 0
607 20250314 091000 7749650 31450 31450 31450 31450 1
608 20250314 090900 7718200 31300 31450 31500 31300 8
609 20250314 090800 7467200 31300 31200 31500 31200 45
610 20250314 090700 6062500 31200 31200 31200 31200 0
611 20250314 090600 6062500 31200 31250 31250 31200 73
612 20250314 090500 3784850 31200 31200 31200 31200 0
613 20250314 090400 3784850 31200 31200 31200 31200 0
614 20250314 090300 3784850 31200 31200 31200 31200 50
615 20250314 090200 2224850 31150 31150 31150 31150 15
616 20250314 090100 1757600 31300 31300 31300 31300 0
617 20250314 090000 1757600 31300 31500 31500 31300 56

1
031440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,3872480,0,123144864000,0.00
20250311,0,3872480,0,122951240000,0.00
20250310,0,3872480,0,123532112000,0.00
20250307,0,3872480,0,122370368000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 3872480 0 123144864000 0.00
3 20250311 0 3872480 0 122951240000 0.00
4 20250310 0 3872480 0 123532112000 0.00
5 20250307 0 3872480 0 122370368000 0.00