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

608
018670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190600,3067201750,237500,237500,237500,237500,96
20250311,190500,3067201750,237500,237500,237500,237500,0
20250311,190400,3067201750,237500,237500,237500,237500,0
20250311,190300,3067201750,237500,237500,237500,237500,0
20250311,190200,3067201750,237500,237500,237500,237500,0
20250311,190100,3067201750,237500,237500,237500,237500,0
20250311,190000,3067201750,237500,237500,237500,237500,0
20250311,185900,3067201750,237500,237500,237500,237500,0
20250311,185800,3067201750,237500,237500,237500,237500,0
20250311,185700,3067201750,237500,237500,237500,237500,0
20250311,185600,3067201750,237500,237500,237500,237500,0
20250311,185500,3067201750,237500,237500,237500,237500,0
20250311,185400,3067201750,237500,237500,237500,237500,0
20250311,185300,3067201750,237500,237500,237500,237500,0
20250311,185200,3067201750,237500,237500,237500,237500,0
20250311,185100,3067201750,237500,237500,237500,237500,0
20250311,185000,3067201750,237500,237500,237500,237500,0
20250311,184900,3067201750,237500,237500,237500,237500,0
20250311,184800,3067201750,237500,237500,237500,237500,0
20250311,184700,3067201750,237500,237500,237500,237500,0
20250311,184600,3067201750,237500,237500,237500,237500,0
20250311,184500,3067201750,237500,237500,237500,237500,0
20250311,184400,3067201750,237500,237500,237500,237500,0
20250311,184300,3067201750,237500,237500,237500,237500,0
20250311,184200,3067201750,237500,237500,237500,237500,0
20250311,184100,3067201750,237500,237500,237500,237500,0
20250311,184000,3067201750,237500,237500,237500,237500,0
20250311,183900,3067201750,237500,237500,237500,237500,0
20250311,183800,3067201750,237500,237500,237500,237500,0
20250311,183700,3067201750,237500,237500,237500,237500,0
20250311,183600,3067201750,237500,237500,237500,237500,96
20250311,183500,3067201750,237500,237500,237500,237500,0
20250311,183400,3067201750,237500,237500,237500,237500,0
20250311,183300,3067201750,237500,237500,237500,237500,0
20250311,183200,3067201750,237500,237500,237500,237500,0
20250311,183100,3067201750,237500,237500,237500,237500,0
20250311,183000,3067201750,237500,237500,237500,237500,0
20250311,182900,3067201750,237500,237500,237500,237500,0
20250311,182800,3067201750,237500,237500,237500,237500,0
20250311,182700,3067201750,237500,237500,237500,237500,0
20250311,182600,3067201750,237500,237500,237500,237500,0
20250311,182500,3067201750,237500,237500,237500,237500,0
20250311,182400,3067201750,237500,237500,237500,237500,0
20250311,182300,3067201750,237500,237500,237500,237500,0
20250311,182200,3067201750,237500,237500,237500,237500,0
20250311,182100,3067201750,237500,237500,237500,237500,0
20250311,182000,3067201750,237500,237500,237500,237500,0
20250311,181900,3067201750,237500,237500,237500,237500,0
20250311,181800,3067201750,237500,237500,237500,237500,0
20250311,181700,3067201750,237500,237500,237500,237500,0
20250311,181600,3067201750,237500,237500,237500,237500,0
20250311,181500,3067201750,237500,237500,237500,237500,0
20250311,181400,3067201750,237500,237500,237500,237500,0
20250311,181300,3067201750,237500,237500,237500,237500,0
20250311,181200,3067201750,237500,237500,237500,237500,0
20250311,181100,3067201750,237500,237500,237500,237500,0
20250311,181000,3067201750,237500,237500,237500,237500,0
20250311,180900,3067201750,237500,237500,237500,237500,0
20250311,180800,3067201750,237500,237500,237500,237500,0
20250311,180700,3067201750,237500,237500,237500,237500,0
20250311,180600,3067201750,237500,237500,237500,237500,96
20250311,180500,3067201750,237500,237500,237500,237500,0
20250311,180400,3067201750,237500,237500,237500,237500,0
20250311,180300,3067201750,237500,237500,237500,237500,0
20250311,180200,3067201750,237500,237500,237500,237500,0
20250311,180100,3067201750,237500,237500,237500,237500,0
20250311,180000,3067201750,237500,237500,237500,237500,0
20250311,175900,3067201750,237500,237500,237500,237500,0
20250311,175800,3067201750,237500,237500,237500,237500,0
20250311,175700,3067201750,237500,237500,237500,237500,0
20250311,175600,3067201750,237500,237500,237500,237500,0
20250311,175500,3067201750,237500,237500,237500,237500,0
20250311,175400,3067201750,237500,237500,237500,237500,0
20250311,175300,3067201750,237500,237500,237500,237500,0
20250311,175200,3067201750,237500,237500,237500,237500,0
20250311,175100,3067201750,237500,237500,237500,237500,0
20250311,175000,3067201750,237500,237500,237500,237500,0
20250311,174900,3067201750,237500,237500,237500,237500,0
20250311,174800,3067201750,237500,237500,237500,237500,0
20250311,174700,3067201750,237500,237500,237500,237500,0
20250311,174600,3067201750,237500,237500,237500,237500,0
20250311,174500,3067201750,237500,237500,237500,237500,0
20250311,174400,3067201750,237500,237500,237500,237500,0
20250311,174300,3067201750,237500,237500,237500,237500,0
20250311,174200,3067201750,237500,237500,237500,237500,0
20250311,174100,3067201750,237500,237500,237500,237500,0
20250311,174000,3067201750,237500,237500,237500,237500,0
20250311,173900,3067201750,237500,237500,237500,237500,0
20250311,173800,3067201750,237500,237500,237500,237500,0
20250311,173700,3067201750,237500,237500,237500,237500,0
20250311,173600,3067201750,237500,237500,237500,237500,96
20250311,173500,3067201750,237500,237500,237500,237500,0
20250311,173400,3067201750,237500,237500,237500,237500,0
20250311,173300,3067201750,237500,237500,237500,237500,0
20250311,173200,3067201750,237500,237500,237500,237500,0
20250311,173100,3067201750,237500,237500,237500,237500,0
20250311,173000,3067201750,237500,237500,237500,237500,0
20250311,172900,3067201750,237500,237500,237500,237500,0
20250311,172800,3067201750,237500,237500,237500,237500,0
20250311,172700,3067201750,237500,237500,237500,237500,0
20250311,172600,3067201750,237500,237500,237500,237500,0
20250311,172500,3067201750,237500,237500,237500,237500,0
20250311,172400,3067201750,237500,237500,237500,237500,0
20250311,172300,3067201750,237500,237500,237500,237500,0
20250311,172200,3067201750,237500,237500,237500,237500,0
20250311,172100,3067201750,237500,237500,237500,237500,0
20250311,172000,3067201750,237500,237500,237500,237500,0
20250311,171900,3067201750,237500,237500,237500,237500,0
20250311,171800,3067201750,237500,237500,237500,237500,0
20250311,171700,3067201750,237500,237500,237500,237500,0
20250311,171600,3067201750,237500,237500,237500,237500,0
20250311,171500,3067201750,237500,237500,237500,237500,0
20250311,171400,3067201750,237500,237500,237500,237500,0
20250311,171300,3067201750,237500,237500,237500,237500,0
20250311,171200,3067201750,237500,237500,237500,237500,0
20250311,171100,3067201750,237500,237500,237500,237500,0
20250311,171000,3067201750,237500,237500,237500,237500,0
20250311,170900,3067201750,237500,237500,237500,237500,0
20250311,170800,3067201750,237500,237500,237500,237500,0
20250311,170700,3067201750,237500,237500,237500,237500,0
20250311,170600,3067201750,237500,237500,237500,237500,96
20250311,170500,3067201750,237500,237500,237500,237500,0
20250311,170400,3067201750,237500,237500,237500,237500,0
20250311,170300,3067201750,237500,237500,237500,237500,0
20250311,170200,3067201750,237500,237500,237500,237500,0
20250311,170100,3067201750,237500,237500,237500,237500,0
20250311,170000,3067201750,237500,237500,237500,237500,0
20250311,165900,3067201750,237500,237500,237500,237500,0
20250311,165800,3067201750,237500,237500,237500,237500,0
20250311,165700,3067201750,237500,237500,237500,237500,0
20250311,165600,3067201750,237500,237500,237500,237500,0
20250311,165500,3067201750,237500,237500,237500,237500,0
20250311,165400,3067201750,237500,237500,237500,237500,0
20250311,165300,3067201750,237500,237500,237500,237500,0
20250311,165200,3067201750,237500,237500,237500,237500,0
20250311,165100,3067201750,237500,237500,237500,237500,0
20250311,165000,3067201750,237500,237500,237500,237500,0
20250311,164900,3067201750,237500,237500,237500,237500,0
20250311,164800,3067201750,237500,237500,237500,237500,0
20250311,164700,3067201750,237500,237500,237500,237500,0
20250311,164600,3067201750,237500,237500,237500,237500,0
20250311,164500,3067201750,237500,237500,237500,237500,0
20250311,164400,3067201750,237500,237500,237500,237500,0
20250311,164300,3067201750,237500,237500,237500,237500,0
20250311,164200,3067201750,237500,237500,237500,237500,0
20250311,164100,3067201750,237500,237500,237500,237500,0
20250311,164000,3067201750,237500,237500,237500,237500,0
20250311,163900,3067201750,237500,237500,237500,237500,0
20250311,163800,3067201750,237500,237500,237500,237500,0
20250311,163700,3067201750,237500,237500,237500,237500,0
20250311,163600,3067201750,237500,237500,237500,237500,96
20250311,163500,3067201750,237500,237500,237500,237500,0
20250311,163400,3067201750,237500,237500,237500,237500,0
20250311,163300,3067201750,237500,237500,237500,237500,0
20250311,163200,3067201750,237500,237500,237500,237500,0
20250311,163100,3067201750,237500,237500,237500,237500,0
20250311,163000,3067201750,237500,237500,237500,237500,0
20250311,162900,3067201750,237500,237500,237500,237500,0
20250311,162800,3067201750,237500,237500,237500,237500,0
20250311,162700,3067201750,237500,237500,237500,237500,0
20250311,162600,3067201750,237500,237500,237500,237500,0
20250311,162500,3067201750,237500,237500,237500,237500,0
20250311,162400,3067201750,237500,237500,237500,237500,0
20250311,162300,3067201750,237500,237500,237500,237500,0
20250311,162200,3067201750,237500,237500,237500,237500,0
20250311,162100,3067201750,237500,237500,237500,237500,0
20250311,162000,3067201750,237500,237500,237500,237500,0
20250311,161900,3067201750,237500,237500,237500,237500,0
20250311,161800,3067201750,237500,237500,237500,237500,0
20250311,161700,3067201750,237500,237500,237500,237500,0
20250311,161600,3067201750,237500,237500,237500,237500,0
20250311,161500,3067201750,237500,237500,237500,237500,0
20250311,161400,3067201750,237500,237500,237500,237500,0
20250311,161300,3067201750,237500,237500,237500,237500,0
20250311,161200,3067201750,237500,237500,237500,237500,0
20250311,161100,3067201750,237500,237500,237500,237500,0
20250311,161000,3067201750,237500,237500,237500,237500,0
20250311,160900,3067201750,237500,237500,237500,237500,0
20250311,160800,3067201750,237500,237500,237500,237500,0
20250311,160700,3067201750,237500,237500,237500,237500,0
20250311,160600,3067201750,237500,237500,237500,237500,96
20250311,160500,3067201750,237500,237500,237500,237500,0
20250311,160400,3067201750,237500,237500,237500,237500,0
20250311,160300,3067201750,237500,237500,237500,237500,0
20250311,160200,3067201750,237500,237500,237500,237500,0
20250311,160100,3067201750,237500,237500,237500,237500,0
20250311,160000,3067201750,237500,237500,237500,237500,0
20250311,155900,3067201750,237500,237500,237500,237500,0
20250311,155800,3067201750,237500,237500,237500,237500,0
20250311,155700,3067201750,237500,237500,237500,237500,0
20250311,155600,3067201750,237500,237500,237500,237500,0
20250311,155500,3067201750,237500,237500,237500,237500,0
20250311,155400,3067201750,237500,237500,237500,237500,0
20250311,155300,3067201750,237500,237500,237500,237500,0
20250311,155200,3067201750,237500,237500,237500,237500,0
20250311,155100,3067201750,237500,237500,237500,237500,0
20250311,155000,3067201750,237500,237500,237500,237500,0
20250311,154900,3067201750,237500,237500,237500,237500,0
20250311,154800,3067201750,237500,237500,237500,237500,0
20250311,154700,3067201750,237500,237500,237500,237500,0
20250311,154600,3067201750,237500,237500,237500,237500,0
20250311,154500,3067201750,237500,237500,237500,237500,0
20250311,154400,3067201750,237500,237500,237500,237500,0
20250311,154300,3067201750,237500,237500,237500,237500,0
20250311,154200,3067201750,237500,237500,237500,237500,0
20250311,154100,3067201750,237500,237500,237500,237500,0
20250311,154000,3067201750,237500,237500,237500,237500,0
20250311,153900,3067201750,237500,237500,237500,237500,0
20250311,153800,3067201750,237500,237500,237500,237500,0
20250311,153700,3067201750,237500,237500,237500,237500,0
20250311,153600,3067201750,237500,237500,237500,237500,96
20250311,153500,3067201750,237500,237500,237500,237500,0
20250311,153400,3067201750,237500,237500,237500,237500,0
20250311,153300,3067201750,237500,237500,237500,237500,0
20250311,153200,3067201750,237500,237500,237500,237500,0
20250311,153100,3067201750,237500,237500,237500,237500,0
20250311,153000,3067201750,237500,237500,237500,237500,96
20250311,152900,3044401750,238000,238000,238000,238000,0
20250311,152800,3044401750,238000,238000,238000,238000,0
20250311,152700,3044401750,238000,238000,238000,238000,0
20250311,152600,3044401750,238000,238000,238000,238000,0
20250311,152500,3044401750,238000,238000,238000,238000,0
20250311,152400,3044401750,238000,238000,238000,238000,0
20250311,152300,3044401750,238000,238000,238000,238000,0
20250311,152200,3044401750,238000,238000,238000,238000,0
20250311,152100,3044401750,238000,238000,238000,238000,0
20250311,152000,3044401750,238000,238000,238000,238000,0
20250311,151900,3044401750,238000,237500,238000,237500,6
20250311,151800,3042976250,237000,238500,238500,237000,51
20250311,151700,3030852750,238500,238000,238500,238000,54
20250311,151600,3017996250,238000,237500,238000,237500,37
20250311,151500,3009206250,237500,238000,238000,237500,19
20250311,151400,3004692250,238000,237500,238000,237500,35
20250311,151300,2996374750,237500,237500,238000,237500,21
20250311,151200,2991380250,238000,238000,238500,238000,22
20250311,151100,2986140250,238000,238500,238500,238000,20
20250311,151000,2981375750,238000,238500,238500,238000,34
20250311,150900,2973280250,238500,238500,238500,238000,18
20250311,150800,2968987750,238500,238500,238500,238500,2
20250311,150700,2968510750,238500,238500,238500,238000,20
20250311,150600,2963743750,238500,239000,239000,238500,29
20250311,150500,2956822250,239000,238500,239000,238000,19
20250311,150400,2952289250,238500,238500,238500,238500,17
20250311,150300,2948234750,238500,238500,238500,238500,4
20250311,150200,2947280750,238500,238500,238500,238500,34
20250311,150100,2939171750,238500,238500,238500,238000,9
20250311,150000,2937025750,238500,238500,238500,238500,13
20250311,145900,2933925250,238500,238000,238500,238000,29
20250311,145800,2927017250,238500,238500,238500,238000,13
20250311,145700,2923917250,238500,238500,238500,238000,13
20250311,145600,2920819750,238500,238500,238500,238000,15
20250311,145500,2917245250,238500,238000,238500,238000,33
20250311,145400,2909383250,238500,238500,238500,238000,7
20250311,145300,2907714250,238000,239000,239000,238000,19
20250311,145200,2903179250,238500,238500,239000,238000,29
20250311,145100,2896264750,239000,239000,239000,238500,53
20250311,145000,2883616250,239000,238500,239000,238500,13
20250311,144900,2880512750,239500,239000,239500,239000,14
20250311,144800,2877165250,238500,239000,239000,238500,28
20250311,144700,2870476250,238500,239000,239000,238500,21
20250311,144600,2865464750,239000,239000,239000,238500,20
20250311,144500,2860688250,238500,239000,239000,238500,18
20250311,144400,2856389750,239000,239000,239000,238500,22
20250311,144300,2851136750,238500,239000,239000,238500,19
20250311,144200,2846599250,238500,239000,239500,238500,48
20250311,144100,2835129750,239000,239000,239000,238500,21
20250311,144000,2830113750,239000,239000,239000,238500,22
20250311,143900,2824863750,239000,239000,239000,239000,14
20250311,143800,2821517750,239000,239000,239000,238500,15
20250311,143700,2817936250,239000,239000,239000,238500,31
20250311,143600,2810530250,239000,239000,239000,238500,22
20250311,143500,2805280250,239000,239500,239500,238500,15
20250311,143400,2801696250,239500,239500,239500,238500,23
20250311,143300,2796193250,239000,239000,239500,239000,40
20250311,143200,2786630250,239000,239000,239000,238500,22
20250311,143100,2781375250,239500,239500,239500,238500,13
20250311,143000,2778268750,239500,239000,239500,238500,20
20250311,142900,2773487250,239000,239000,239000,238500,16
20250311,142800,2769667750,239000,239500,239500,238500,25
20250311,142700,2763690750,239500,239500,239500,239000,26
20250311,142600,2757474750,239500,239500,239500,238500,17
20250311,142500,2753413750,239000,239000,239000,238500,27
20250311,142400,2746965750,238500,239500,239500,238500,13
20250311,142300,2743859250,239000,239500,239500,239000,16
20250311,142200,2740030250,239500,238500,239500,238500,16
20250311,142100,2736204250,239000,239000,239000,238500,39
20250311,142000,2726891250,239000,238500,239000,238500,37
20250311,141900,2718065750,238000,238000,238500,238000,18
20250311,141800,2713777250,239000,239000,239000,237500,144
20250311,141700,2679498750,239000,239000,239000,238500,19
20250311,141600,2674964750,239000,239500,239500,239000,29
20250311,141500,2668028750,239000,239000,239000,239000,10
20250311,141400,2665638750,239000,239000,239000,238500,13
20250311,141300,2662534750,239000,239000,239000,238500,24
20250311,141200,2656802250,239000,239500,239500,239000,16
20250311,141100,2652974250,239500,238500,239500,238500,26
20250311,141000,2646762250,239000,239000,239000,239000,6
20250311,140900,2645328250,239000,239500,239500,238500,25
20250311,140800,2639351250,239500,239000,239500,238500,22
20250311,140700,2634093750,239000,239000,239000,238500,15
20250311,140600,2630511750,239000,238500,239000,238500,14
20250311,140500,2627166250,238500,239000,239500,238500,29
20250311,140400,2620237750,239000,239500,239500,238500,15
20250311,140300,2616651750,239500,239500,239500,238500,56
20250311,140200,2603265750,239500,239500,239500,239000,22
20250311,140100,2598003250,239500,239500,239500,239500,14
20250311,140000,2594650250,239500,239500,239500,239500,11
20250311,135900,2592015750,239500,239500,239500,239500,10
20250311,135800,2589620750,239500,239000,239500,239000,16
20250311,135700,2585793750,239000,239000,239000,239000,25
20250311,135600,2579818750,239000,239000,239000,239000,3
20250311,135500,2579101750,239000,239000,239000,239000,14
20250311,135400,2575755750,239000,239000,239000,238500,31
20250311,135300,2568351750,239000,239000,239000,239000,5
20250311,135200,2567156750,239000,239000,239000,238500,13
20250311,135100,2564051250,239000,239000,239000,239000,14
20250311,135000,2560705250,239000,238500,239000,238000,22
20250311,134900,2555459750,238500,238500,238500,238500,6
20250311,134800,2554028750,238500,238500,238500,238500,19
20250311,134700,2549497250,238500,238000,238500,238000,15
20250311,134600,2545920250,238500,239000,239000,237500,147
20250311,134500,2510973750,239000,239000,239000,238500,23
20250311,134400,2505485750,239000,238500,239000,238500,16
20250311,134300,2501667250,238500,238500,239000,238000,21
20250311,134200,2496658750,238500,239000,239000,238500,28
20250311,134100,2489979750,238500,239000,239000,238500,29
20250311,134000,2483055750,239000,239000,239000,238500,20
20250311,133900,2478278750,239000,239000,239000,238500,27
20250311,133800,2471834250,239000,239000,239000,238500,17
20250311,133700,2467774750,238500,239000,239000,238500,12
20250311,133600,2464910750,239000,239000,239000,238500,20
20250311,133500,2460136250,238500,239000,239000,238000,42
20250311,133400,2450114750,239000,239000,239000,239000,8
20250311,133300,2448202750,239500,239000,239500,238500,28
20250311,133200,2441514750,239000,239000,239000,238500,19
20250311,133100,2436976750,239000,238500,239000,238500,19
20250311,133000,2432444250,239000,238500,239500,238500,20
20250311,132900,2427664750,239500,238500,239500,238500,27
20250311,132800,2421214750,239000,238500,239000,238500,17
20250311,132700,2417154250,239000,238500,239000,238500,28
20250311,132600,2410470250,239000,238500,239000,238500,26
20250311,132500,2404260250,239000,238500,239000,238500,21
20250311,132400,2399245750,239000,238500,239000,238500,16
20250311,132300,2395426750,238500,238500,239000,238500,23
20250311,132200,2389937750,238500,239000,239500,238500,23
20250311,132100,2384442750,238500,239000,239000,238500,13
20250311,132000,2381338750,239000,239000,239500,238000,155
20250311,131900,2344365750,239000,239000,239500,239000,16
20250311,131800,2340538750,239000,239500,239500,239000,19
20250311,131700,2335991750,239500,239000,239500,239000,32
20250311,131600,2328339250,239000,239500,239500,239000,14
20250311,131500,2324989750,239500,239500,239500,238500,29
20250311,131400,2318060750,239500,240000,240000,238500,53
20250311,131300,2305389750,240000,240000,240000,239500,14
20250311,131200,2302032750,239500,239500,240000,239500,22
20250311,131100,2296760750,240000,240000,240000,239500,20
20250311,131000,2291961750,240000,240000,240000,239500,7
20250311,130900,2290282250,240000,239500,240000,239500,16
20250311,130800,2286445250,239500,240000,240000,239500,17
20250311,130700,2282369250,240000,239500,240000,239500,32
20250311,130600,2274699750,239500,239500,239500,239500,25
20250311,130500,2268712250,239500,239500,239500,239500,20
20250311,130400,2263922250,239000,239500,239500,239000,21
20250311,130300,2258897750,239500,239000,239500,239000,10
20250311,130200,2256503250,239500,239000,239500,238500,24
20250311,130100,2250771250,239000,239000,239000,239000,9
20250311,130000,2248620250,239000,238500,239000,238500,61
20250311,125900,2234068750,238500,239000,239000,238500,15
20250311,125800,2230485750,239000,238500,239000,238000,20
20250311,125700,2225714750,238500,238500,238500,238000,26
20250311,125600,2219520250,238500,238500,238500,238000,14
20250311,125500,2216184250,238500,238500,238500,238000,18
20250311,125400,2211892750,238500,238500,238500,237500,11
20250311,125300,2209272250,238000,239000,239000,237000,144
20250311,125200,2175051250,239000,238500,239000,238000,23
20250311,125100,2169559750,239000,239000,239000,238000,22
20250311,125000,2164309750,239000,239000,239000,238000,31
20250311,124900,2156913750,238000,238000,239000,238000,21
20250311,124800,2151908750,238000,238500,239000,238000,17
20250311,124700,2147853750,238500,239000,239000,238500,18
20250311,124600,2143557250,239000,238500,239000,238500,22
20250311,124500,2138304750,238500,238500,239000,238000,33
20250311,124400,2130437250,238500,239000,239000,238000,15
20250311,124300,2126859250,239000,239000,239000,238500,12
20250311,124200,2123993250,239000,238000,239000,238000,22
20250311,124100,2118748750,238500,238000,238500,238000,20
20250311,124000,2113982750,238000,238000,238500,238000,20
20250311,123900,2109215750,238500,238500,238500,238000,17
20250311,123800,2105162750,238500,238500,238500,238000,27
20250311,123700,2098730250,238000,238000,238500,238000,12
20250311,123600,2095871250,238500,238500,238500,238000,12
20250311,123500,2093010750,238500,238500,238500,238000,15
20250311,123400,2089435250,238500,238500,238500,238000,26
20250311,123300,2083240750,238500,238000,238500,238000,20
20250311,123200,2078473750,238500,238000,238500,238000,16
20250311,123100,2074662750,238000,238000,238000,237500,15
20250311,123000,2071094250,238000,237500,238000,237500,28
20250311,122900,2064436750,237500,238000,238000,237500,13
20250311,122800,2061345750,238000,237500,238000,237500,14
20250311,122700,2058015750,238000,238000,238000,237500,18
20250311,122600,2053733250,238000,238500,238500,237000,154
20250311,122500,2017199750,237500,238250,238500,237500,64
20250311,122400,2001965000,238500,238500,238500,238000,21
20250311,122300,1996958500,238500,238500,238500,238000,12
20250311,122200,1994098000,238000,238500,238500,238000,21
20250311,122100,1989096000,238500,238000,238500,238000,19
20250311,122000,1984568000,238500,238500,238500,238000,24
20250311,121900,1978849500,238000,238000,238500,238000,35
20250311,121800,1970515000,238500,238000,238500,237500,24
20250311,121700,1964800500,237500,238000,238000,237500,27
20250311,121600,1958378000,238000,238000,238000,237500,10
20250311,121500,1955999500,238000,238000,238500,237500,29
20250311,121400,1949099500,237500,237500,238500,237500,21
20250311,121300,1944103500,238000,237500,238000,237500,11
20250311,121200,1941487000,238000,238000,238000,237500,15
20250311,121100,1937918500,237500,238000,238000,237500,10
20250311,121000,1935540000,237000,237500,238500,237000,32
20250311,120900,1927934000,238500,238000,238500,237000,21
20250311,120800,1922942000,238000,238500,238500,237500,15
20250311,120700,1919370500,238500,238500,238500,237500,25
20250311,120600,1913424000,238500,237500,238500,237500,25
20250311,120500,1907469000,238000,239000,239000,238000,16
20250311,120400,1903660000,239000,238000,239000,238000,10
20250311,120300,1901276500,238000,238500,238500,238000,25
20250311,120200,1895316500,238500,238500,238500,237500,10
20250311,120100,1892936000,238500,238500,238500,237500,18
20250311,120000,1888647000,238000,238000,238500,237000,15
20250311,115900,1885079500,238000,237500,238000,237500,15
20250311,115800,1881511500,237500,237500,238500,237500,11
20250311,115700,1878895500,238500,238000,238500,237000,14
20250311,115600,1875565000,238000,237500,238000,237000,19
20250311,115500,1871053000,237000,237500,238000,237000,14
20250311,115400,1867729000,238000,238000,238500,237500,17
20250311,115300,1863684500,238500,237500,239000,237000,16
20250311,115200,1859875500,238000,238500,238500,237500,21
20250311,115100,1854880500,238500,238000,238500,238000,8
20250311,115000,1852976000,239000,239000,239000,237500,141
20250311,114900,1819443500,238500,239000,239000,238500,13
20250311,114800,1816340000,238500,238500,239000,238500,21
20250311,114700,1811328500,238500,239500,240000,238500,23
20250311,114600,1805826000,239000,239500,240000,239000,25
20250311,114500,1799839000,239500,239000,240000,239000,19
20250311,114400,1795286000,239000,239500,240000,239000,21
20250311,114300,1790258000,239500,239000,240000,239000,12
20250311,114200,1787386000,239500,239000,239500,239000,15
20250311,114100,1783796000,239500,239500,240000,239500,13
20250311,114000,1780682000,239000,239000,239500,239000,20
20250311,113900,1775894500,239500,239000,240000,239000,11
20250311,113800,1773258500,239500,239500,239500,239000,16
20250311,113700,1769429000,239000,239500,239500,239000,9
20250311,113600,1767276000,239500,239500,239500,239000,25
20250311,113500,1761294500,239500,239500,239500,239000,11
20250311,113400,1758660500,239000,239500,239500,239000,12
20250311,113300,1755787500,239000,239500,239500,239000,58
20250311,113200,1741923500,239500,239500,239500,239000,11
20250311,113100,1739289500,239500,239000,239500,239000,12
20250311,113000,1736418500,239000,239000,239000,238500,4
20250311,112900,1735463500,239000,239500,239500,238500,32
20250311,112800,1727813000,239500,239500,239500,239000,10
20250311,112700,1725419000,239500,239500,239500,239000,11
20250311,112600,1722785500,239000,239500,239500,239000,18
20250311,112500,1718477500,238500,239000,239000,238500,18
20250311,112400,1714181000,239000,239000,239000,238500,9
20250311,112300,1712031000,239000,239500,239500,238000,141
20250311,112200,1678455000,239500,239500,239500,239000,12
20250311,112100,1675582000,239500,239500,239500,239000,21
20250311,112000,1670558500,239000,239500,239500,239000,17
20250311,111900,1666488500,239500,239000,239500,239000,11
20250311,111800,1663855000,239500,239500,239500,239000,10
20250311,111700,1661461000,239500,239500,239500,239000,20
20250311,111600,1656676500,239500,239500,239500,239000,11
20250311,111500,1654042500,239500,239000,239500,238500,32
20250311,111400,1646388000,239000,239000,239000,238500,25
20250311,111300,1640418500,239000,239000,239000,238500,17
20250311,111200,1636357000,239000,239000,239000,238500,15
20250311,111100,1632773000,239000,238500,239000,238500,9
20250311,111000,1630626000,237500,239000,239000,237500,39
20250311,110900,1621332500,239000,238500,239000,238500,13
20250311,110800,1618229500,238500,239000,239000,238500,10
20250311,110700,1615841000,238500,238000,238500,238000,20
20250311,110600,1611073500,238500,239000,239000,238500,16
20250311,110500,1607254000,238500,239000,239000,238000,12
20250311,110400,1604391000,238000,237500,238000,237500,165
20250311,110300,1565121500,238000,237500,238000,237500,10
20250311,110200,1562744500,237500,238000,238000,237500,17
20250311,110100,1558703000,238000,237500,238000,237500,34
20250311,110000,1550622500,237500,238000,238000,237000,13
20250311,105900,1547535000,238000,237500,238000,237500,93
20250311,105800,1525442000,237000,237500,237500,237000,41
20250311,105700,1515716500,237500,237500,237500,237000,13
20250311,105600,1512630500,237000,237500,237500,237000,15
20250311,105500,1509071000,237500,237500,238500,237500,57
20250311,105400,1495508000,238000,238000,238500,237500,33
20250311,105300,1487653500,237500,237500,238000,237500,23
20250311,105200,1482182000,238000,237500,238000,237500,6
20250311,105100,1480755000,238000,237500,238000,237500,12
20250311,105000,1477900500,237000,237000,237500,236500,170
20250311,104900,1437596000,237500,238000,238000,237500,8
20250311,104800,1435692500,237500,237500,238000,237500,8
20250311,104700,1433791500,237500,237500,237500,237000,16
20250311,104600,1429994000,237000,237000,237000,236750,9
20250311,104500,1427861500,237500,237000,237500,236500,6
20250311,104400,1426438500,236500,237000,237500,236500,26
20250311,104300,1420275500,237000,237500,238000,237000,27
20250311,104200,1413860000,237000,237500,237500,237000,18
20250311,104100,1409587000,237000,237500,237500,237000,7
20250311,104000,1407925500,237500,237000,237500,237000,20
20250311,103900,1403180500,237000,237500,237500,236500,23
20250311,103800,1397731000,237000,238000,238000,237000,3
20250311,103700,1397019000,237500,237500,237500,237000,19
20250311,103600,1392510500,237500,237000,237500,236500,20
20250311,103500,1387772000,237000,236500,237000,236500,48
20250311,103400,1376411500,236500,236500,237000,236500,16
20250311,103300,1372624500,237000,237000,237500,237000,21
20250311,103200,1367642000,237500,237000,237500,236500,43
20250311,103100,1357449000,237500,237500,237500,237000,8
20250311,103000,1355550000,237500,236500,237500,236500,18
20250311,102900,1351280500,237500,237000,237500,237000,18
20250311,102800,1347012000,237500,237000,238000,236500,87
20250311,102700,1326394500,237500,237500,238000,237000,29
20250311,102600,1319510500,238000,238000,238000,237500,27
20250311,102500,1313091000,237500,238000,238000,237000,17
20250311,102400,1309053000,238000,238000,238000,237000,35
20250311,102300,1300747500,238000,238000,238500,237000,36
20250311,102200,1292198500,238000,237500,238500,237500,18
20250311,102100,1287917000,237500,236500,238000,236000,128
20250311,102000,1257570000,236000,237000,237000,236000,35
20250311,101900,1249290000,236500,237500,238000,236500,65
20250311,101800,1233878500,237500,236500,238000,236500,23
20250311,101700,1228423000,237000,237500,237500,236500,99
20250311,101600,1204967000,238000,239000,239000,237500,113
20250311,101500,1178073500,239000,239000,239500,238000,47
20250311,101400,1166858000,239000,239000,239500,238500,13
20250311,101300,1163752000,240000,239000,240000,238000,35
20250311,101200,1155393000,239000,240500,240500,238000,68
20250311,101100,1139113500,238500,240500,241000,238500,201
20250311,101000,1090971500,240500,241000,241000,240500,42
20250311,100900,1080858000,241000,240500,241000,240500,36
20250311,100800,1072192500,240500,240500,240500,240000,50
20250311,100700,1060168500,240000,240500,240500,240000,21
20250311,100600,1055119500,240500,239500,240500,239500,145
20250311,100500,1020376000,239500,240000,240500,239500,107
20250311,100400,994724000,240000,239500,240000,239500,30
20250311,100300,987526000,239500,239000,239500,238500,65
20250311,100200,971983500,239000,238500,239000,238500,16
20250311,100100,968163000,238500,238000,239000,237500,59
20250311,100000,954138000,238500,238500,239000,237500,56
20250311,095900,940815500,238500,238500,238500,238000,40
20250311,095800,931288500,238500,238000,238500,237500,43
20250311,095700,921066500,237500,238000,238000,237500,57
20250311,095600,907518000,238000,238000,238000,236000,398
20250311,095500,813333000,237500,238000,238000,237500,39
20250311,095400,804064000,238000,238500,238500,237500,133
20250311,095300,772457000,238500,238500,239000,238000,141
20250311,095200,738867500,239500,239000,239500,238500,49
20250311,095100,727170000,239000,239500,240000,239000,25
20250311,095000,721191500,240000,239500,240500,239000,63
20250311,094900,706118000,239500,240000,240000,239500,52
20250311,094800,693660000,240000,240500,240500,239500,48
20250311,094700,682149500,240000,241000,241000,240000,61
20250311,094600,667492500,241000,241000,241500,241000,34
20250311,094500,659297500,241500,241500,241500,241000,34
20250311,094400,651088000,241500,241500,242000,241000,155
20250311,094300,613658500,242000,240500,242000,240500,134
20250311,094200,581308000,240500,241500,241500,240000,44
20250311,094100,570720500,241000,240500,241500,240000,130
20250311,094000,539428000,240500,240000,240500,239500,32
20250311,093900,531746500,240000,240000,240500,240000,22
20250311,093800,526466000,240000,239500,240500,239000,59
20250311,093700,512318500,239500,240500,240500,238000,146
20250311,093600,477517500,240500,240000,240500,239500,64
20250311,093500,462153000,240000,239500,240500,239500,62
20250311,093400,447270000,239500,240000,240000,239500,42
20250311,093300,437192000,240000,239500,240000,239000,48
20250311,093200,425691500,239500,239000,239500,238500,92
20250311,093100,403701500,239000,239000,239000,238500,9
20250311,093000,401551500,239000,238000,239000,238000,187
20250311,092900,356964000,237500,237500,238000,237500,16
20250311,092800,353159000,237500,237500,237500,237500,1
20250311,092700,352921500,237000,237000,237500,237000,13
20250311,092600,349836000,238500,236500,238500,236500,4
20250311,092500,348884000,237000,236500,239500,236500,322
20250311,092400,272231000,236500,237000,237000,236500,2
20250311,092300,271757500,237000,237500,237500,237000,11
20250311,092200,269150000,237500,237500,238000,237500,12
20250311,092100,266298000,237000,237500,237500,237000,2
20250311,092000,265823500,237500,237000,237500,236500,13
20250311,091900,262746500,236000,237500,237500,236000,69
20250311,091800,246389500,238000,238000,238000,238000,3
20250311,091700,245675500,238500,238000,238500,238000,67
20250311,091600,229728000,238000,238000,238500,238000,6
20250311,091500,228298500,238500,238500,239000,238000,35
20250311,091400,219952500,239000,238000,239000,238000,70
20250311,091300,203264500,237000,238500,238500,237000,80
20250311,091200,184217000,238000,237500,238000,237500,153
20250311,091100,147871000,237500,237000,237500,237000,19
20250311,091000,143359500,236500,236000,236500,236000,42
20250311,090900,133431500,236500,236500,236500,236500,1
20250311,090800,133195000,236500,235000,236500,235000,14
20250311,090700,129892000,235000,235000,235000,235000,26
20250311,090600,123782000,235000,236500,237000,235000,37
20250311,090500,115059500,235000,235000,237500,235000,11
20250311,090400,112472000,235500,235000,235500,235000,19
20250311,090300,108005000,234000,235500,235500,234000,14
20250311,090200,104723000,234000,234500,235500,234000,83
20250311,090100,85266500,234500,235500,236000,234500,156
20250311,090000,48625000,235500,236500,236500,235500,206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190600 3067201750 237500 237500 237500 237500 96
3 20250311 190500 3067201750 237500 237500 237500 237500 0
4 20250311 190400 3067201750 237500 237500 237500 237500 0
5 20250311 190300 3067201750 237500 237500 237500 237500 0
6 20250311 190200 3067201750 237500 237500 237500 237500 0
7 20250311 190100 3067201750 237500 237500 237500 237500 0
8 20250311 190000 3067201750 237500 237500 237500 237500 0
9 20250311 185900 3067201750 237500 237500 237500 237500 0
10 20250311 185800 3067201750 237500 237500 237500 237500 0
11 20250311 185700 3067201750 237500 237500 237500 237500 0
12 20250311 185600 3067201750 237500 237500 237500 237500 0
13 20250311 185500 3067201750 237500 237500 237500 237500 0
14 20250311 185400 3067201750 237500 237500 237500 237500 0
15 20250311 185300 3067201750 237500 237500 237500 237500 0
16 20250311 185200 3067201750 237500 237500 237500 237500 0
17 20250311 185100 3067201750 237500 237500 237500 237500 0
18 20250311 185000 3067201750 237500 237500 237500 237500 0
19 20250311 184900 3067201750 237500 237500 237500 237500 0
20 20250311 184800 3067201750 237500 237500 237500 237500 0
21 20250311 184700 3067201750 237500 237500 237500 237500 0
22 20250311 184600 3067201750 237500 237500 237500 237500 0
23 20250311 184500 3067201750 237500 237500 237500 237500 0
24 20250311 184400 3067201750 237500 237500 237500 237500 0
25 20250311 184300 3067201750 237500 237500 237500 237500 0
26 20250311 184200 3067201750 237500 237500 237500 237500 0
27 20250311 184100 3067201750 237500 237500 237500 237500 0
28 20250311 184000 3067201750 237500 237500 237500 237500 0
29 20250311 183900 3067201750 237500 237500 237500 237500 0
30 20250311 183800 3067201750 237500 237500 237500 237500 0
31 20250311 183700 3067201750 237500 237500 237500 237500 0
32 20250311 183600 3067201750 237500 237500 237500 237500 96
33 20250311 183500 3067201750 237500 237500 237500 237500 0
34 20250311 183400 3067201750 237500 237500 237500 237500 0
35 20250311 183300 3067201750 237500 237500 237500 237500 0
36 20250311 183200 3067201750 237500 237500 237500 237500 0
37 20250311 183100 3067201750 237500 237500 237500 237500 0
38 20250311 183000 3067201750 237500 237500 237500 237500 0
39 20250311 182900 3067201750 237500 237500 237500 237500 0
40 20250311 182800 3067201750 237500 237500 237500 237500 0
41 20250311 182700 3067201750 237500 237500 237500 237500 0
42 20250311 182600 3067201750 237500 237500 237500 237500 0
43 20250311 182500 3067201750 237500 237500 237500 237500 0
44 20250311 182400 3067201750 237500 237500 237500 237500 0
45 20250311 182300 3067201750 237500 237500 237500 237500 0
46 20250311 182200 3067201750 237500 237500 237500 237500 0
47 20250311 182100 3067201750 237500 237500 237500 237500 0
48 20250311 182000 3067201750 237500 237500 237500 237500 0
49 20250311 181900 3067201750 237500 237500 237500 237500 0
50 20250311 181800 3067201750 237500 237500 237500 237500 0
51 20250311 181700 3067201750 237500 237500 237500 237500 0
52 20250311 181600 3067201750 237500 237500 237500 237500 0
53 20250311 181500 3067201750 237500 237500 237500 237500 0
54 20250311 181400 3067201750 237500 237500 237500 237500 0
55 20250311 181300 3067201750 237500 237500 237500 237500 0
56 20250311 181200 3067201750 237500 237500 237500 237500 0
57 20250311 181100 3067201750 237500 237500 237500 237500 0
58 20250311 181000 3067201750 237500 237500 237500 237500 0
59 20250311 180900 3067201750 237500 237500 237500 237500 0
60 20250311 180800 3067201750 237500 237500 237500 237500 0
61 20250311 180700 3067201750 237500 237500 237500 237500 0
62 20250311 180600 3067201750 237500 237500 237500 237500 96
63 20250311 180500 3067201750 237500 237500 237500 237500 0
64 20250311 180400 3067201750 237500 237500 237500 237500 0
65 20250311 180300 3067201750 237500 237500 237500 237500 0
66 20250311 180200 3067201750 237500 237500 237500 237500 0
67 20250311 180100 3067201750 237500 237500 237500 237500 0
68 20250311 180000 3067201750 237500 237500 237500 237500 0
69 20250311 175900 3067201750 237500 237500 237500 237500 0
70 20250311 175800 3067201750 237500 237500 237500 237500 0
71 20250311 175700 3067201750 237500 237500 237500 237500 0
72 20250311 175600 3067201750 237500 237500 237500 237500 0
73 20250311 175500 3067201750 237500 237500 237500 237500 0
74 20250311 175400 3067201750 237500 237500 237500 237500 0
75 20250311 175300 3067201750 237500 237500 237500 237500 0
76 20250311 175200 3067201750 237500 237500 237500 237500 0
77 20250311 175100 3067201750 237500 237500 237500 237500 0
78 20250311 175000 3067201750 237500 237500 237500 237500 0
79 20250311 174900 3067201750 237500 237500 237500 237500 0
80 20250311 174800 3067201750 237500 237500 237500 237500 0
81 20250311 174700 3067201750 237500 237500 237500 237500 0
82 20250311 174600 3067201750 237500 237500 237500 237500 0
83 20250311 174500 3067201750 237500 237500 237500 237500 0
84 20250311 174400 3067201750 237500 237500 237500 237500 0
85 20250311 174300 3067201750 237500 237500 237500 237500 0
86 20250311 174200 3067201750 237500 237500 237500 237500 0
87 20250311 174100 3067201750 237500 237500 237500 237500 0
88 20250311 174000 3067201750 237500 237500 237500 237500 0
89 20250311 173900 3067201750 237500 237500 237500 237500 0
90 20250311 173800 3067201750 237500 237500 237500 237500 0
91 20250311 173700 3067201750 237500 237500 237500 237500 0
92 20250311 173600 3067201750 237500 237500 237500 237500 96
93 20250311 173500 3067201750 237500 237500 237500 237500 0
94 20250311 173400 3067201750 237500 237500 237500 237500 0
95 20250311 173300 3067201750 237500 237500 237500 237500 0
96 20250311 173200 3067201750 237500 237500 237500 237500 0
97 20250311 173100 3067201750 237500 237500 237500 237500 0
98 20250311 173000 3067201750 237500 237500 237500 237500 0
99 20250311 172900 3067201750 237500 237500 237500 237500 0
100 20250311 172800 3067201750 237500 237500 237500 237500 0
101 20250311 172700 3067201750 237500 237500 237500 237500 0
102 20250311 172600 3067201750 237500 237500 237500 237500 0
103 20250311 172500 3067201750 237500 237500 237500 237500 0
104 20250311 172400 3067201750 237500 237500 237500 237500 0
105 20250311 172300 3067201750 237500 237500 237500 237500 0
106 20250311 172200 3067201750 237500 237500 237500 237500 0
107 20250311 172100 3067201750 237500 237500 237500 237500 0
108 20250311 172000 3067201750 237500 237500 237500 237500 0
109 20250311 171900 3067201750 237500 237500 237500 237500 0
110 20250311 171800 3067201750 237500 237500 237500 237500 0
111 20250311 171700 3067201750 237500 237500 237500 237500 0
112 20250311 171600 3067201750 237500 237500 237500 237500 0
113 20250311 171500 3067201750 237500 237500 237500 237500 0
114 20250311 171400 3067201750 237500 237500 237500 237500 0
115 20250311 171300 3067201750 237500 237500 237500 237500 0
116 20250311 171200 3067201750 237500 237500 237500 237500 0
117 20250311 171100 3067201750 237500 237500 237500 237500 0
118 20250311 171000 3067201750 237500 237500 237500 237500 0
119 20250311 170900 3067201750 237500 237500 237500 237500 0
120 20250311 170800 3067201750 237500 237500 237500 237500 0
121 20250311 170700 3067201750 237500 237500 237500 237500 0
122 20250311 170600 3067201750 237500 237500 237500 237500 96
123 20250311 170500 3067201750 237500 237500 237500 237500 0
124 20250311 170400 3067201750 237500 237500 237500 237500 0
125 20250311 170300 3067201750 237500 237500 237500 237500 0
126 20250311 170200 3067201750 237500 237500 237500 237500 0
127 20250311 170100 3067201750 237500 237500 237500 237500 0
128 20250311 170000 3067201750 237500 237500 237500 237500 0
129 20250311 165900 3067201750 237500 237500 237500 237500 0
130 20250311 165800 3067201750 237500 237500 237500 237500 0
131 20250311 165700 3067201750 237500 237500 237500 237500 0
132 20250311 165600 3067201750 237500 237500 237500 237500 0
133 20250311 165500 3067201750 237500 237500 237500 237500 0
134 20250311 165400 3067201750 237500 237500 237500 237500 0
135 20250311 165300 3067201750 237500 237500 237500 237500 0
136 20250311 165200 3067201750 237500 237500 237500 237500 0
137 20250311 165100 3067201750 237500 237500 237500 237500 0
138 20250311 165000 3067201750 237500 237500 237500 237500 0
139 20250311 164900 3067201750 237500 237500 237500 237500 0
140 20250311 164800 3067201750 237500 237500 237500 237500 0
141 20250311 164700 3067201750 237500 237500 237500 237500 0
142 20250311 164600 3067201750 237500 237500 237500 237500 0
143 20250311 164500 3067201750 237500 237500 237500 237500 0
144 20250311 164400 3067201750 237500 237500 237500 237500 0
145 20250311 164300 3067201750 237500 237500 237500 237500 0
146 20250311 164200 3067201750 237500 237500 237500 237500 0
147 20250311 164100 3067201750 237500 237500 237500 237500 0
148 20250311 164000 3067201750 237500 237500 237500 237500 0
149 20250311 163900 3067201750 237500 237500 237500 237500 0
150 20250311 163800 3067201750 237500 237500 237500 237500 0
151 20250311 163700 3067201750 237500 237500 237500 237500 0
152 20250311 163600 3067201750 237500 237500 237500 237500 96
153 20250311 163500 3067201750 237500 237500 237500 237500 0
154 20250311 163400 3067201750 237500 237500 237500 237500 0
155 20250311 163300 3067201750 237500 237500 237500 237500 0
156 20250311 163200 3067201750 237500 237500 237500 237500 0
157 20250311 163100 3067201750 237500 237500 237500 237500 0
158 20250311 163000 3067201750 237500 237500 237500 237500 0
159 20250311 162900 3067201750 237500 237500 237500 237500 0
160 20250311 162800 3067201750 237500 237500 237500 237500 0
161 20250311 162700 3067201750 237500 237500 237500 237500 0
162 20250311 162600 3067201750 237500 237500 237500 237500 0
163 20250311 162500 3067201750 237500 237500 237500 237500 0
164 20250311 162400 3067201750 237500 237500 237500 237500 0
165 20250311 162300 3067201750 237500 237500 237500 237500 0
166 20250311 162200 3067201750 237500 237500 237500 237500 0
167 20250311 162100 3067201750 237500 237500 237500 237500 0
168 20250311 162000 3067201750 237500 237500 237500 237500 0
169 20250311 161900 3067201750 237500 237500 237500 237500 0
170 20250311 161800 3067201750 237500 237500 237500 237500 0
171 20250311 161700 3067201750 237500 237500 237500 237500 0
172 20250311 161600 3067201750 237500 237500 237500 237500 0
173 20250311 161500 3067201750 237500 237500 237500 237500 0
174 20250311 161400 3067201750 237500 237500 237500 237500 0
175 20250311 161300 3067201750 237500 237500 237500 237500 0
176 20250311 161200 3067201750 237500 237500 237500 237500 0
177 20250311 161100 3067201750 237500 237500 237500 237500 0
178 20250311 161000 3067201750 237500 237500 237500 237500 0
179 20250311 160900 3067201750 237500 237500 237500 237500 0
180 20250311 160800 3067201750 237500 237500 237500 237500 0
181 20250311 160700 3067201750 237500 237500 237500 237500 0
182 20250311 160600 3067201750 237500 237500 237500 237500 96
183 20250311 160500 3067201750 237500 237500 237500 237500 0
184 20250311 160400 3067201750 237500 237500 237500 237500 0
185 20250311 160300 3067201750 237500 237500 237500 237500 0
186 20250311 160200 3067201750 237500 237500 237500 237500 0
187 20250311 160100 3067201750 237500 237500 237500 237500 0
188 20250311 160000 3067201750 237500 237500 237500 237500 0
189 20250311 155900 3067201750 237500 237500 237500 237500 0
190 20250311 155800 3067201750 237500 237500 237500 237500 0
191 20250311 155700 3067201750 237500 237500 237500 237500 0
192 20250311 155600 3067201750 237500 237500 237500 237500 0
193 20250311 155500 3067201750 237500 237500 237500 237500 0
194 20250311 155400 3067201750 237500 237500 237500 237500 0
195 20250311 155300 3067201750 237500 237500 237500 237500 0
196 20250311 155200 3067201750 237500 237500 237500 237500 0
197 20250311 155100 3067201750 237500 237500 237500 237500 0
198 20250311 155000 3067201750 237500 237500 237500 237500 0
199 20250311 154900 3067201750 237500 237500 237500 237500 0
200 20250311 154800 3067201750 237500 237500 237500 237500 0
201 20250311 154700 3067201750 237500 237500 237500 237500 0
202 20250311 154600 3067201750 237500 237500 237500 237500 0
203 20250311 154500 3067201750 237500 237500 237500 237500 0
204 20250311 154400 3067201750 237500 237500 237500 237500 0
205 20250311 154300 3067201750 237500 237500 237500 237500 0
206 20250311 154200 3067201750 237500 237500 237500 237500 0
207 20250311 154100 3067201750 237500 237500 237500 237500 0
208 20250311 154000 3067201750 237500 237500 237500 237500 0
209 20250311 153900 3067201750 237500 237500 237500 237500 0
210 20250311 153800 3067201750 237500 237500 237500 237500 0
211 20250311 153700 3067201750 237500 237500 237500 237500 0
212 20250311 153600 3067201750 237500 237500 237500 237500 96
213 20250311 153500 3067201750 237500 237500 237500 237500 0
214 20250311 153400 3067201750 237500 237500 237500 237500 0
215 20250311 153300 3067201750 237500 237500 237500 237500 0
216 20250311 153200 3067201750 237500 237500 237500 237500 0
217 20250311 153100 3067201750 237500 237500 237500 237500 0
218 20250311 153000 3067201750 237500 237500 237500 237500 96
219 20250311 152900 3044401750 238000 238000 238000 238000 0
220 20250311 152800 3044401750 238000 238000 238000 238000 0
221 20250311 152700 3044401750 238000 238000 238000 238000 0
222 20250311 152600 3044401750 238000 238000 238000 238000 0
223 20250311 152500 3044401750 238000 238000 238000 238000 0
224 20250311 152400 3044401750 238000 238000 238000 238000 0
225 20250311 152300 3044401750 238000 238000 238000 238000 0
226 20250311 152200 3044401750 238000 238000 238000 238000 0
227 20250311 152100 3044401750 238000 238000 238000 238000 0
228 20250311 152000 3044401750 238000 238000 238000 238000 0
229 20250311 151900 3044401750 238000 237500 238000 237500 6
230 20250311 151800 3042976250 237000 238500 238500 237000 51
231 20250311 151700 3030852750 238500 238000 238500 238000 54
232 20250311 151600 3017996250 238000 237500 238000 237500 37
233 20250311 151500 3009206250 237500 238000 238000 237500 19
234 20250311 151400 3004692250 238000 237500 238000 237500 35
235 20250311 151300 2996374750 237500 237500 238000 237500 21
236 20250311 151200 2991380250 238000 238000 238500 238000 22
237 20250311 151100 2986140250 238000 238500 238500 238000 20
238 20250311 151000 2981375750 238000 238500 238500 238000 34
239 20250311 150900 2973280250 238500 238500 238500 238000 18
240 20250311 150800 2968987750 238500 238500 238500 238500 2
241 20250311 150700 2968510750 238500 238500 238500 238000 20
242 20250311 150600 2963743750 238500 239000 239000 238500 29
243 20250311 150500 2956822250 239000 238500 239000 238000 19
244 20250311 150400 2952289250 238500 238500 238500 238500 17
245 20250311 150300 2948234750 238500 238500 238500 238500 4
246 20250311 150200 2947280750 238500 238500 238500 238500 34
247 20250311 150100 2939171750 238500 238500 238500 238000 9
248 20250311 150000 2937025750 238500 238500 238500 238500 13
249 20250311 145900 2933925250 238500 238000 238500 238000 29
250 20250311 145800 2927017250 238500 238500 238500 238000 13
251 20250311 145700 2923917250 238500 238500 238500 238000 13
252 20250311 145600 2920819750 238500 238500 238500 238000 15
253 20250311 145500 2917245250 238500 238000 238500 238000 33
254 20250311 145400 2909383250 238500 238500 238500 238000 7
255 20250311 145300 2907714250 238000 239000 239000 238000 19
256 20250311 145200 2903179250 238500 238500 239000 238000 29
257 20250311 145100 2896264750 239000 239000 239000 238500 53
258 20250311 145000 2883616250 239000 238500 239000 238500 13
259 20250311 144900 2880512750 239500 239000 239500 239000 14
260 20250311 144800 2877165250 238500 239000 239000 238500 28
261 20250311 144700 2870476250 238500 239000 239000 238500 21
262 20250311 144600 2865464750 239000 239000 239000 238500 20
263 20250311 144500 2860688250 238500 239000 239000 238500 18
264 20250311 144400 2856389750 239000 239000 239000 238500 22
265 20250311 144300 2851136750 238500 239000 239000 238500 19
266 20250311 144200 2846599250 238500 239000 239500 238500 48
267 20250311 144100 2835129750 239000 239000 239000 238500 21
268 20250311 144000 2830113750 239000 239000 239000 238500 22
269 20250311 143900 2824863750 239000 239000 239000 239000 14
270 20250311 143800 2821517750 239000 239000 239000 238500 15
271 20250311 143700 2817936250 239000 239000 239000 238500 31
272 20250311 143600 2810530250 239000 239000 239000 238500 22
273 20250311 143500 2805280250 239000 239500 239500 238500 15
274 20250311 143400 2801696250 239500 239500 239500 238500 23
275 20250311 143300 2796193250 239000 239000 239500 239000 40
276 20250311 143200 2786630250 239000 239000 239000 238500 22
277 20250311 143100 2781375250 239500 239500 239500 238500 13
278 20250311 143000 2778268750 239500 239000 239500 238500 20
279 20250311 142900 2773487250 239000 239000 239000 238500 16
280 20250311 142800 2769667750 239000 239500 239500 238500 25
281 20250311 142700 2763690750 239500 239500 239500 239000 26
282 20250311 142600 2757474750 239500 239500 239500 238500 17
283 20250311 142500 2753413750 239000 239000 239000 238500 27
284 20250311 142400 2746965750 238500 239500 239500 238500 13
285 20250311 142300 2743859250 239000 239500 239500 239000 16
286 20250311 142200 2740030250 239500 238500 239500 238500 16
287 20250311 142100 2736204250 239000 239000 239000 238500 39
288 20250311 142000 2726891250 239000 238500 239000 238500 37
289 20250311 141900 2718065750 238000 238000 238500 238000 18
290 20250311 141800 2713777250 239000 239000 239000 237500 144
291 20250311 141700 2679498750 239000 239000 239000 238500 19
292 20250311 141600 2674964750 239000 239500 239500 239000 29
293 20250311 141500 2668028750 239000 239000 239000 239000 10
294 20250311 141400 2665638750 239000 239000 239000 238500 13
295 20250311 141300 2662534750 239000 239000 239000 238500 24
296 20250311 141200 2656802250 239000 239500 239500 239000 16
297 20250311 141100 2652974250 239500 238500 239500 238500 26
298 20250311 141000 2646762250 239000 239000 239000 239000 6
299 20250311 140900 2645328250 239000 239500 239500 238500 25
300 20250311 140800 2639351250 239500 239000 239500 238500 22
301 20250311 140700 2634093750 239000 239000 239000 238500 15
302 20250311 140600 2630511750 239000 238500 239000 238500 14
303 20250311 140500 2627166250 238500 239000 239500 238500 29
304 20250311 140400 2620237750 239000 239500 239500 238500 15
305 20250311 140300 2616651750 239500 239500 239500 238500 56
306 20250311 140200 2603265750 239500 239500 239500 239000 22
307 20250311 140100 2598003250 239500 239500 239500 239500 14
308 20250311 140000 2594650250 239500 239500 239500 239500 11
309 20250311 135900 2592015750 239500 239500 239500 239500 10
310 20250311 135800 2589620750 239500 239000 239500 239000 16
311 20250311 135700 2585793750 239000 239000 239000 239000 25
312 20250311 135600 2579818750 239000 239000 239000 239000 3
313 20250311 135500 2579101750 239000 239000 239000 239000 14
314 20250311 135400 2575755750 239000 239000 239000 238500 31
315 20250311 135300 2568351750 239000 239000 239000 239000 5
316 20250311 135200 2567156750 239000 239000 239000 238500 13
317 20250311 135100 2564051250 239000 239000 239000 239000 14
318 20250311 135000 2560705250 239000 238500 239000 238000 22
319 20250311 134900 2555459750 238500 238500 238500 238500 6
320 20250311 134800 2554028750 238500 238500 238500 238500 19
321 20250311 134700 2549497250 238500 238000 238500 238000 15
322 20250311 134600 2545920250 238500 239000 239000 237500 147
323 20250311 134500 2510973750 239000 239000 239000 238500 23
324 20250311 134400 2505485750 239000 238500 239000 238500 16
325 20250311 134300 2501667250 238500 238500 239000 238000 21
326 20250311 134200 2496658750 238500 239000 239000 238500 28
327 20250311 134100 2489979750 238500 239000 239000 238500 29
328 20250311 134000 2483055750 239000 239000 239000 238500 20
329 20250311 133900 2478278750 239000 239000 239000 238500 27
330 20250311 133800 2471834250 239000 239000 239000 238500 17
331 20250311 133700 2467774750 238500 239000 239000 238500 12
332 20250311 133600 2464910750 239000 239000 239000 238500 20
333 20250311 133500 2460136250 238500 239000 239000 238000 42
334 20250311 133400 2450114750 239000 239000 239000 239000 8
335 20250311 133300 2448202750 239500 239000 239500 238500 28
336 20250311 133200 2441514750 239000 239000 239000 238500 19
337 20250311 133100 2436976750 239000 238500 239000 238500 19
338 20250311 133000 2432444250 239000 238500 239500 238500 20
339 20250311 132900 2427664750 239500 238500 239500 238500 27
340 20250311 132800 2421214750 239000 238500 239000 238500 17
341 20250311 132700 2417154250 239000 238500 239000 238500 28
342 20250311 132600 2410470250 239000 238500 239000 238500 26
343 20250311 132500 2404260250 239000 238500 239000 238500 21
344 20250311 132400 2399245750 239000 238500 239000 238500 16
345 20250311 132300 2395426750 238500 238500 239000 238500 23
346 20250311 132200 2389937750 238500 239000 239500 238500 23
347 20250311 132100 2384442750 238500 239000 239000 238500 13
348 20250311 132000 2381338750 239000 239000 239500 238000 155
349 20250311 131900 2344365750 239000 239000 239500 239000 16
350 20250311 131800 2340538750 239000 239500 239500 239000 19
351 20250311 131700 2335991750 239500 239000 239500 239000 32
352 20250311 131600 2328339250 239000 239500 239500 239000 14
353 20250311 131500 2324989750 239500 239500 239500 238500 29
354 20250311 131400 2318060750 239500 240000 240000 238500 53
355 20250311 131300 2305389750 240000 240000 240000 239500 14
356 20250311 131200 2302032750 239500 239500 240000 239500 22
357 20250311 131100 2296760750 240000 240000 240000 239500 20
358 20250311 131000 2291961750 240000 240000 240000 239500 7
359 20250311 130900 2290282250 240000 239500 240000 239500 16
360 20250311 130800 2286445250 239500 240000 240000 239500 17
361 20250311 130700 2282369250 240000 239500 240000 239500 32
362 20250311 130600 2274699750 239500 239500 239500 239500 25
363 20250311 130500 2268712250 239500 239500 239500 239500 20
364 20250311 130400 2263922250 239000 239500 239500 239000 21
365 20250311 130300 2258897750 239500 239000 239500 239000 10
366 20250311 130200 2256503250 239500 239000 239500 238500 24
367 20250311 130100 2250771250 239000 239000 239000 239000 9
368 20250311 130000 2248620250 239000 238500 239000 238500 61
369 20250311 125900 2234068750 238500 239000 239000 238500 15
370 20250311 125800 2230485750 239000 238500 239000 238000 20
371 20250311 125700 2225714750 238500 238500 238500 238000 26
372 20250311 125600 2219520250 238500 238500 238500 238000 14
373 20250311 125500 2216184250 238500 238500 238500 238000 18
374 20250311 125400 2211892750 238500 238500 238500 237500 11
375 20250311 125300 2209272250 238000 239000 239000 237000 144
376 20250311 125200 2175051250 239000 238500 239000 238000 23
377 20250311 125100 2169559750 239000 239000 239000 238000 22
378 20250311 125000 2164309750 239000 239000 239000 238000 31
379 20250311 124900 2156913750 238000 238000 239000 238000 21
380 20250311 124800 2151908750 238000 238500 239000 238000 17
381 20250311 124700 2147853750 238500 239000 239000 238500 18
382 20250311 124600 2143557250 239000 238500 239000 238500 22
383 20250311 124500 2138304750 238500 238500 239000 238000 33
384 20250311 124400 2130437250 238500 239000 239000 238000 15
385 20250311 124300 2126859250 239000 239000 239000 238500 12
386 20250311 124200 2123993250 239000 238000 239000 238000 22
387 20250311 124100 2118748750 238500 238000 238500 238000 20
388 20250311 124000 2113982750 238000 238000 238500 238000 20
389 20250311 123900 2109215750 238500 238500 238500 238000 17
390 20250311 123800 2105162750 238500 238500 238500 238000 27
391 20250311 123700 2098730250 238000 238000 238500 238000 12
392 20250311 123600 2095871250 238500 238500 238500 238000 12
393 20250311 123500 2093010750 238500 238500 238500 238000 15
394 20250311 123400 2089435250 238500 238500 238500 238000 26
395 20250311 123300 2083240750 238500 238000 238500 238000 20
396 20250311 123200 2078473750 238500 238000 238500 238000 16
397 20250311 123100 2074662750 238000 238000 238000 237500 15
398 20250311 123000 2071094250 238000 237500 238000 237500 28
399 20250311 122900 2064436750 237500 238000 238000 237500 13
400 20250311 122800 2061345750 238000 237500 238000 237500 14
401 20250311 122700 2058015750 238000 238000 238000 237500 18
402 20250311 122600 2053733250 238000 238500 238500 237000 154
403 20250311 122500 2017199750 237500 238250 238500 237500 64
404 20250311 122400 2001965000 238500 238500 238500 238000 21
405 20250311 122300 1996958500 238500 238500 238500 238000 12
406 20250311 122200 1994098000 238000 238500 238500 238000 21
407 20250311 122100 1989096000 238500 238000 238500 238000 19
408 20250311 122000 1984568000 238500 238500 238500 238000 24
409 20250311 121900 1978849500 238000 238000 238500 238000 35
410 20250311 121800 1970515000 238500 238000 238500 237500 24
411 20250311 121700 1964800500 237500 238000 238000 237500 27
412 20250311 121600 1958378000 238000 238000 238000 237500 10
413 20250311 121500 1955999500 238000 238000 238500 237500 29
414 20250311 121400 1949099500 237500 237500 238500 237500 21
415 20250311 121300 1944103500 238000 237500 238000 237500 11
416 20250311 121200 1941487000 238000 238000 238000 237500 15
417 20250311 121100 1937918500 237500 238000 238000 237500 10
418 20250311 121000 1935540000 237000 237500 238500 237000 32
419 20250311 120900 1927934000 238500 238000 238500 237000 21
420 20250311 120800 1922942000 238000 238500 238500 237500 15
421 20250311 120700 1919370500 238500 238500 238500 237500 25
422 20250311 120600 1913424000 238500 237500 238500 237500 25
423 20250311 120500 1907469000 238000 239000 239000 238000 16
424 20250311 120400 1903660000 239000 238000 239000 238000 10
425 20250311 120300 1901276500 238000 238500 238500 238000 25
426 20250311 120200 1895316500 238500 238500 238500 237500 10
427 20250311 120100 1892936000 238500 238500 238500 237500 18
428 20250311 120000 1888647000 238000 238000 238500 237000 15
429 20250311 115900 1885079500 238000 237500 238000 237500 15
430 20250311 115800 1881511500 237500 237500 238500 237500 11
431 20250311 115700 1878895500 238500 238000 238500 237000 14
432 20250311 115600 1875565000 238000 237500 238000 237000 19
433 20250311 115500 1871053000 237000 237500 238000 237000 14
434 20250311 115400 1867729000 238000 238000 238500 237500 17
435 20250311 115300 1863684500 238500 237500 239000 237000 16
436 20250311 115200 1859875500 238000 238500 238500 237500 21
437 20250311 115100 1854880500 238500 238000 238500 238000 8
438 20250311 115000 1852976000 239000 239000 239000 237500 141
439 20250311 114900 1819443500 238500 239000 239000 238500 13
440 20250311 114800 1816340000 238500 238500 239000 238500 21
441 20250311 114700 1811328500 238500 239500 240000 238500 23
442 20250311 114600 1805826000 239000 239500 240000 239000 25
443 20250311 114500 1799839000 239500 239000 240000 239000 19
444 20250311 114400 1795286000 239000 239500 240000 239000 21
445 20250311 114300 1790258000 239500 239000 240000 239000 12
446 20250311 114200 1787386000 239500 239000 239500 239000 15
447 20250311 114100 1783796000 239500 239500 240000 239500 13
448 20250311 114000 1780682000 239000 239000 239500 239000 20
449 20250311 113900 1775894500 239500 239000 240000 239000 11
450 20250311 113800 1773258500 239500 239500 239500 239000 16
451 20250311 113700 1769429000 239000 239500 239500 239000 9
452 20250311 113600 1767276000 239500 239500 239500 239000 25
453 20250311 113500 1761294500 239500 239500 239500 239000 11
454 20250311 113400 1758660500 239000 239500 239500 239000 12
455 20250311 113300 1755787500 239000 239500 239500 239000 58
456 20250311 113200 1741923500 239500 239500 239500 239000 11
457 20250311 113100 1739289500 239500 239000 239500 239000 12
458 20250311 113000 1736418500 239000 239000 239000 238500 4
459 20250311 112900 1735463500 239000 239500 239500 238500 32
460 20250311 112800 1727813000 239500 239500 239500 239000 10
461 20250311 112700 1725419000 239500 239500 239500 239000 11
462 20250311 112600 1722785500 239000 239500 239500 239000 18
463 20250311 112500 1718477500 238500 239000 239000 238500 18
464 20250311 112400 1714181000 239000 239000 239000 238500 9
465 20250311 112300 1712031000 239000 239500 239500 238000 141
466 20250311 112200 1678455000 239500 239500 239500 239000 12
467 20250311 112100 1675582000 239500 239500 239500 239000 21
468 20250311 112000 1670558500 239000 239500 239500 239000 17
469 20250311 111900 1666488500 239500 239000 239500 239000 11
470 20250311 111800 1663855000 239500 239500 239500 239000 10
471 20250311 111700 1661461000 239500 239500 239500 239000 20
472 20250311 111600 1656676500 239500 239500 239500 239000 11
473 20250311 111500 1654042500 239500 239000 239500 238500 32
474 20250311 111400 1646388000 239000 239000 239000 238500 25
475 20250311 111300 1640418500 239000 239000 239000 238500 17
476 20250311 111200 1636357000 239000 239000 239000 238500 15
477 20250311 111100 1632773000 239000 238500 239000 238500 9
478 20250311 111000 1630626000 237500 239000 239000 237500 39
479 20250311 110900 1621332500 239000 238500 239000 238500 13
480 20250311 110800 1618229500 238500 239000 239000 238500 10
481 20250311 110700 1615841000 238500 238000 238500 238000 20
482 20250311 110600 1611073500 238500 239000 239000 238500 16
483 20250311 110500 1607254000 238500 239000 239000 238000 12
484 20250311 110400 1604391000 238000 237500 238000 237500 165
485 20250311 110300 1565121500 238000 237500 238000 237500 10
486 20250311 110200 1562744500 237500 238000 238000 237500 17
487 20250311 110100 1558703000 238000 237500 238000 237500 34
488 20250311 110000 1550622500 237500 238000 238000 237000 13
489 20250311 105900 1547535000 238000 237500 238000 237500 93
490 20250311 105800 1525442000 237000 237500 237500 237000 41
491 20250311 105700 1515716500 237500 237500 237500 237000 13
492 20250311 105600 1512630500 237000 237500 237500 237000 15
493 20250311 105500 1509071000 237500 237500 238500 237500 57
494 20250311 105400 1495508000 238000 238000 238500 237500 33
495 20250311 105300 1487653500 237500 237500 238000 237500 23
496 20250311 105200 1482182000 238000 237500 238000 237500 6
497 20250311 105100 1480755000 238000 237500 238000 237500 12
498 20250311 105000 1477900500 237000 237000 237500 236500 170
499 20250311 104900 1437596000 237500 238000 238000 237500 8
500 20250311 104800 1435692500 237500 237500 238000 237500 8
501 20250311 104700 1433791500 237500 237500 237500 237000 16
502 20250311 104600 1429994000 237000 237000 237000 236750 9
503 20250311 104500 1427861500 237500 237000 237500 236500 6
504 20250311 104400 1426438500 236500 237000 237500 236500 26
505 20250311 104300 1420275500 237000 237500 238000 237000 27
506 20250311 104200 1413860000 237000 237500 237500 237000 18
507 20250311 104100 1409587000 237000 237500 237500 237000 7
508 20250311 104000 1407925500 237500 237000 237500 237000 20
509 20250311 103900 1403180500 237000 237500 237500 236500 23
510 20250311 103800 1397731000 237000 238000 238000 237000 3
511 20250311 103700 1397019000 237500 237500 237500 237000 19
512 20250311 103600 1392510500 237500 237000 237500 236500 20
513 20250311 103500 1387772000 237000 236500 237000 236500 48
514 20250311 103400 1376411500 236500 236500 237000 236500 16
515 20250311 103300 1372624500 237000 237000 237500 237000 21
516 20250311 103200 1367642000 237500 237000 237500 236500 43
517 20250311 103100 1357449000 237500 237500 237500 237000 8
518 20250311 103000 1355550000 237500 236500 237500 236500 18
519 20250311 102900 1351280500 237500 237000 237500 237000 18
520 20250311 102800 1347012000 237500 237000 238000 236500 87
521 20250311 102700 1326394500 237500 237500 238000 237000 29
522 20250311 102600 1319510500 238000 238000 238000 237500 27
523 20250311 102500 1313091000 237500 238000 238000 237000 17
524 20250311 102400 1309053000 238000 238000 238000 237000 35
525 20250311 102300 1300747500 238000 238000 238500 237000 36
526 20250311 102200 1292198500 238000 237500 238500 237500 18
527 20250311 102100 1287917000 237500 236500 238000 236000 128
528 20250311 102000 1257570000 236000 237000 237000 236000 35
529 20250311 101900 1249290000 236500 237500 238000 236500 65
530 20250311 101800 1233878500 237500 236500 238000 236500 23
531 20250311 101700 1228423000 237000 237500 237500 236500 99
532 20250311 101600 1204967000 238000 239000 239000 237500 113
533 20250311 101500 1178073500 239000 239000 239500 238000 47
534 20250311 101400 1166858000 239000 239000 239500 238500 13
535 20250311 101300 1163752000 240000 239000 240000 238000 35
536 20250311 101200 1155393000 239000 240500 240500 238000 68
537 20250311 101100 1139113500 238500 240500 241000 238500 201
538 20250311 101000 1090971500 240500 241000 241000 240500 42
539 20250311 100900 1080858000 241000 240500 241000 240500 36
540 20250311 100800 1072192500 240500 240500 240500 240000 50
541 20250311 100700 1060168500 240000 240500 240500 240000 21
542 20250311 100600 1055119500 240500 239500 240500 239500 145
543 20250311 100500 1020376000 239500 240000 240500 239500 107
544 20250311 100400 994724000 240000 239500 240000 239500 30
545 20250311 100300 987526000 239500 239000 239500 238500 65
546 20250311 100200 971983500 239000 238500 239000 238500 16
547 20250311 100100 968163000 238500 238000 239000 237500 59
548 20250311 100000 954138000 238500 238500 239000 237500 56
549 20250311 095900 940815500 238500 238500 238500 238000 40
550 20250311 095800 931288500 238500 238000 238500 237500 43
551 20250311 095700 921066500 237500 238000 238000 237500 57
552 20250311 095600 907518000 238000 238000 238000 236000 398
553 20250311 095500 813333000 237500 238000 238000 237500 39
554 20250311 095400 804064000 238000 238500 238500 237500 133
555 20250311 095300 772457000 238500 238500 239000 238000 141
556 20250311 095200 738867500 239500 239000 239500 238500 49
557 20250311 095100 727170000 239000 239500 240000 239000 25
558 20250311 095000 721191500 240000 239500 240500 239000 63
559 20250311 094900 706118000 239500 240000 240000 239500 52
560 20250311 094800 693660000 240000 240500 240500 239500 48
561 20250311 094700 682149500 240000 241000 241000 240000 61
562 20250311 094600 667492500 241000 241000 241500 241000 34
563 20250311 094500 659297500 241500 241500 241500 241000 34
564 20250311 094400 651088000 241500 241500 242000 241000 155
565 20250311 094300 613658500 242000 240500 242000 240500 134
566 20250311 094200 581308000 240500 241500 241500 240000 44
567 20250311 094100 570720500 241000 240500 241500 240000 130
568 20250311 094000 539428000 240500 240000 240500 239500 32
569 20250311 093900 531746500 240000 240000 240500 240000 22
570 20250311 093800 526466000 240000 239500 240500 239000 59
571 20250311 093700 512318500 239500 240500 240500 238000 146
572 20250311 093600 477517500 240500 240000 240500 239500 64
573 20250311 093500 462153000 240000 239500 240500 239500 62
574 20250311 093400 447270000 239500 240000 240000 239500 42
575 20250311 093300 437192000 240000 239500 240000 239000 48
576 20250311 093200 425691500 239500 239000 239500 238500 92
577 20250311 093100 403701500 239000 239000 239000 238500 9
578 20250311 093000 401551500 239000 238000 239000 238000 187
579 20250311 092900 356964000 237500 237500 238000 237500 16
580 20250311 092800 353159000 237500 237500 237500 237500 1
581 20250311 092700 352921500 237000 237000 237500 237000 13
582 20250311 092600 349836000 238500 236500 238500 236500 4
583 20250311 092500 348884000 237000 236500 239500 236500 322
584 20250311 092400 272231000 236500 237000 237000 236500 2
585 20250311 092300 271757500 237000 237500 237500 237000 11
586 20250311 092200 269150000 237500 237500 238000 237500 12
587 20250311 092100 266298000 237000 237500 237500 237000 2
588 20250311 092000 265823500 237500 237000 237500 236500 13
589 20250311 091900 262746500 236000 237500 237500 236000 69
590 20250311 091800 246389500 238000 238000 238000 238000 3
591 20250311 091700 245675500 238500 238000 238500 238000 67
592 20250311 091600 229728000 238000 238000 238500 238000 6
593 20250311 091500 228298500 238500 238500 239000 238000 35
594 20250311 091400 219952500 239000 238000 239000 238000 70
595 20250311 091300 203264500 237000 238500 238500 237000 80
596 20250311 091200 184217000 238000 237500 238000 237500 153
597 20250311 091100 147871000 237500 237000 237500 237000 19
598 20250311 091000 143359500 236500 236000 236500 236000 42
599 20250311 090900 133431500 236500 236500 236500 236500 1
600 20250311 090800 133195000 236500 235000 236500 235000 14
601 20250311 090700 129892000 235000 235000 235000 235000 26
602 20250311 090600 123782000 235000 236500 237000 235000 37
603 20250311 090500 115059500 235000 235000 237500 235000 11
604 20250311 090400 112472000 235500 235000 235500 235000 19
605 20250311 090300 108005000 234000 235500 235500 234000 14
606 20250311 090200 104723000 234000 234500 235500 234000 83
607 20250311 090100 85266500 234500 235500 236000 234500 156
608 20250311 090000 48625000 235500 236500 236500 235500 206

1
018670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,9230244,0,2173722462000,0.00
20250306,0,9230244,0,2229103926000,0.00
20250305,0,9230244,0,2252179536000,0.00
20250304,0,9230244,0,2169107340000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 9230244 0 2173722462000 0.00
3 20250306 0 9230244 0 2229103926000 0.00
4 20250305 0 9230244 0 2252179536000 0.00
5 20250304 0 9230244 0 2169107340000 0.00