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

616
029530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191400,86290750,38300,38300,38300,38300,22
20250311,191300,86290750,38300,38300,38300,38300,0
20250311,191200,86290750,38300,38300,38300,38300,0
20250311,191100,86290750,38300,38300,38300,38300,0
20250311,191000,86290750,38300,38300,38300,38300,0
20250311,190900,86290750,38300,38300,38300,38300,0
20250311,190800,86290750,38300,38300,38300,38300,0
20250311,190700,86290750,38300,38300,38300,38300,0
20250311,190600,86290750,38300,38300,38300,38300,0
20250311,190500,86290750,38300,38300,38300,38300,0
20250311,190400,86290750,38300,38300,38300,38300,0
20250311,190300,86290750,38300,38300,38300,38300,0
20250311,190200,86290750,38300,38300,38300,38300,0
20250311,190100,86290750,38300,38300,38300,38300,0
20250311,190000,86290750,38300,38300,38300,38300,0
20250311,185900,86290750,38300,38300,38300,38300,0
20250311,185800,86290750,38300,38300,38300,38300,0
20250311,185700,86290750,38300,38300,38300,38300,0
20250311,185600,86290750,38300,38300,38300,38300,0
20250311,185500,86290750,38300,38300,38300,38300,0
20250311,185400,86290750,38300,38300,38300,38300,0
20250311,185300,86290750,38300,38300,38300,38300,0
20250311,185200,86290750,38300,38300,38300,38300,0
20250311,185100,86290750,38300,38300,38300,38300,0
20250311,185000,86290750,38300,38300,38300,38300,0
20250311,184900,86290750,38300,38300,38300,38300,0
20250311,184800,86290750,38300,38300,38300,38300,0
20250311,184700,86290750,38300,38300,38300,38300,0
20250311,184600,86290750,38300,38300,38300,38300,0
20250311,184500,86290750,38300,38300,38300,38300,0
20250311,184400,86290750,38300,38300,38300,38300,22
20250311,184300,86290750,38300,38300,38300,38300,0
20250311,184200,86290750,38300,38300,38300,38300,0
20250311,184100,86290750,38300,38300,38300,38300,0
20250311,184000,86290750,38300,38300,38300,38300,0
20250311,183900,86290750,38300,38300,38300,38300,0
20250311,183800,86290750,38300,38300,38300,38300,0
20250311,183700,86290750,38300,38300,38300,38300,0
20250311,183600,86290750,38300,38300,38300,38300,0
20250311,183500,86290750,38300,38300,38300,38300,0
20250311,183400,86290750,38300,38300,38300,38300,0
20250311,183300,86290750,38300,38300,38300,38300,0
20250311,183200,86290750,38300,38300,38300,38300,0
20250311,183100,86290750,38300,38300,38300,38300,0
20250311,183000,86290750,38300,38300,38300,38300,0
20250311,182900,86290750,38300,38300,38300,38300,0
20250311,182800,86290750,38300,38300,38300,38300,0
20250311,182700,86290750,38300,38300,38300,38300,0
20250311,182600,86290750,38300,38300,38300,38300,0
20250311,182500,86290750,38300,38300,38300,38300,0
20250311,182400,86290750,38300,38300,38300,38300,0
20250311,182300,86290750,38300,38300,38300,38300,0
20250311,182200,86290750,38300,38300,38300,38300,0
20250311,182100,86290750,38300,38300,38300,38300,0
20250311,182000,86290750,38300,38300,38300,38300,0
20250311,181900,86290750,38300,38300,38300,38300,0
20250311,181800,86290750,38300,38300,38300,38300,0
20250311,181700,86290750,38300,38300,38300,38300,0
20250311,181600,86290750,38300,38300,38300,38300,0
20250311,181500,86290750,38300,38300,38300,38300,0
20250311,181400,86290750,38300,38300,38300,38300,22
20250311,181300,86290750,38300,38300,38300,38300,0
20250311,181200,86290750,38300,38300,38300,38300,0
20250311,181100,86290750,38300,38300,38300,38300,0
20250311,181000,86290750,38300,38300,38300,38300,0
20250311,180900,86290750,38300,38300,38300,38300,0
20250311,180800,86290750,38300,38300,38300,38300,0
20250311,180700,86290750,38300,38300,38300,38300,0
20250311,180600,86290750,38300,38300,38300,38300,0
20250311,180500,86290750,38300,38300,38300,38300,0
20250311,180400,86290750,38300,38300,38300,38300,0
20250311,180300,86290750,38300,38300,38300,38300,0
20250311,180200,86290750,38300,38300,38300,38300,0
20250311,180100,86290750,38300,38300,38300,38300,0
20250311,180000,86290750,38300,38300,38300,38300,0
20250311,175900,86290750,38300,38300,38300,38300,0
20250311,175800,86290750,38300,38300,38300,38300,0
20250311,175700,86290750,38300,38300,38300,38300,0
20250311,175600,86290750,38300,38300,38300,38300,0
20250311,175500,86290750,38300,38300,38300,38300,0
20250311,175400,86290750,38300,38300,38300,38300,0
20250311,175300,86290750,38300,38300,38300,38300,0
20250311,175200,86290750,38300,38300,38300,38300,0
20250311,175100,86290750,38300,38300,38300,38300,0
20250311,175000,86290750,38300,38300,38300,38300,0
20250311,174900,86290750,38300,38300,38300,38300,0
20250311,174800,86290750,38300,38300,38300,38300,0
20250311,174700,86290750,38300,38300,38300,38300,0
20250311,174600,86290750,38300,38300,38300,38300,0
20250311,174500,86290750,38300,38300,38300,38300,0
20250311,174400,86290750,38300,38300,38300,38300,22
20250311,174300,86290750,38300,38300,38300,38300,0
20250311,174200,86290750,38300,38300,38300,38300,0
20250311,174100,86290750,38300,38300,38300,38300,0
20250311,174000,86290750,38300,38300,38300,38300,0
20250311,173900,86290750,38300,38300,38300,38300,0
20250311,173800,86290750,38300,38300,38300,38300,0
20250311,173700,86290750,38300,38300,38300,38300,0
20250311,173600,86290750,38300,38300,38300,38300,0
20250311,173500,86290750,38300,38300,38300,38300,0
20250311,173400,86290750,38300,38300,38300,38300,0
20250311,173300,86290750,38300,38300,38300,38300,0
20250311,173200,86290750,38300,38300,38300,38300,0
20250311,173100,86290750,38300,38300,38300,38300,0
20250311,173000,86290750,38300,38300,38300,38300,0
20250311,172900,86290750,38300,38300,38300,38300,0
20250311,172800,86290750,38300,38300,38300,38300,0
20250311,172700,86290750,38300,38300,38300,38300,0
20250311,172600,86290750,38300,38300,38300,38300,0
20250311,172500,86290750,38300,38300,38300,38300,0
20250311,172400,86290750,38300,38300,38300,38300,0
20250311,172300,86290750,38300,38300,38300,38300,0
20250311,172200,86290750,38300,38300,38300,38300,0
20250311,172100,86290750,38300,38300,38300,38300,0
20250311,172000,86290750,38300,38300,38300,38300,0
20250311,171900,86290750,38300,38300,38300,38300,0
20250311,171800,86290750,38300,38300,38300,38300,0
20250311,171700,86290750,38300,38300,38300,38300,0
20250311,171600,86290750,38300,38300,38300,38300,0
20250311,171500,86290750,38300,38300,38300,38300,0
20250311,171400,86290750,38300,38300,38300,38300,22
20250311,171300,86290750,38300,38300,38300,38300,0
20250311,171200,86290750,38300,38300,38300,38300,0
20250311,171100,86290750,38300,38300,38300,38300,0
20250311,171000,86290750,38300,38300,38300,38300,0
20250311,170900,86290750,38300,38300,38300,38300,0
20250311,170800,86290750,38300,38300,38300,38300,0
20250311,170700,86290750,38300,38300,38300,38300,0
20250311,170600,86290750,38300,38300,38300,38300,0
20250311,170500,86290750,38300,38300,38300,38300,0
20250311,170400,86290750,38300,38300,38300,38300,0
20250311,170300,86290750,38300,38300,38300,38300,0
20250311,170200,86290750,38300,38300,38300,38300,0
20250311,170100,86290750,38300,38300,38300,38300,0
20250311,170000,86290750,38300,38300,38300,38300,0
20250311,165900,86290750,38300,38300,38300,38300,0
20250311,165800,86290750,38300,38300,38300,38300,0
20250311,165700,86290750,38300,38300,38300,38300,0
20250311,165600,86290750,38300,38300,38300,38300,0
20250311,165500,86290750,38300,38300,38300,38300,0
20250311,165400,86290750,38300,38300,38300,38300,0
20250311,165300,86290750,38300,38300,38300,38300,0
20250311,165200,86290750,38300,38300,38300,38300,0
20250311,165100,86290750,38300,38300,38300,38300,0
20250311,165000,86290750,38300,38300,38300,38300,0
20250311,164900,86290750,38300,38300,38300,38300,0
20250311,164800,86290750,38300,38300,38300,38300,0
20250311,164700,86290750,38300,38300,38300,38300,0
20250311,164600,86290750,38300,38300,38300,38300,0
20250311,164500,86290750,38300,38300,38300,38300,0
20250311,164400,86290750,38300,38300,38300,38300,22
20250311,164300,86290750,38300,38300,38300,38300,0
20250311,164200,86290750,38300,38300,38300,38300,0
20250311,164100,86290750,38300,38300,38300,38300,0
20250311,164000,86290750,38300,38300,38300,38300,0
20250311,163900,86290750,38300,38300,38300,38300,0
20250311,163800,86290750,38300,38300,38300,38300,0
20250311,163700,86290750,38300,38300,38300,38300,0
20250311,163600,86290750,38300,38300,38300,38300,0
20250311,163500,86290750,38300,38300,38300,38300,0
20250311,163400,86290750,38300,38300,38300,38300,0
20250311,163300,86290750,38300,38300,38300,38300,0
20250311,163200,86290750,38300,38300,38300,38300,0
20250311,163100,86290750,38300,38300,38300,38300,0
20250311,163000,86290750,38300,38300,38300,38300,0
20250311,162900,86290750,38300,38300,38300,38300,0
20250311,162800,86290750,38300,38300,38300,38300,0
20250311,162700,86290750,38300,38300,38300,38300,0
20250311,162600,86290750,38300,38300,38300,38300,0
20250311,162500,86290750,38300,38300,38300,38300,0
20250311,162400,86290750,38300,38300,38300,38300,0
20250311,162300,86290750,38300,38300,38300,38300,0
20250311,162200,86290750,38300,38300,38300,38300,0
20250311,162100,86290750,38300,38300,38300,38300,0
20250311,162000,86290750,38300,38300,38300,38300,0
20250311,161900,86290750,38300,38300,38300,38300,0
20250311,161800,86290750,38300,38300,38300,38300,0
20250311,161700,86290750,38300,38300,38300,38300,0
20250311,161600,86290750,38300,38300,38300,38300,0
20250311,161500,86290750,38300,38300,38300,38300,0
20250311,161400,86290750,38300,38300,38300,38300,22
20250311,161300,86290750,38300,38300,38300,38300,0
20250311,161200,86290750,38300,38300,38300,38300,0
20250311,161100,86290750,38300,38300,38300,38300,0
20250311,161000,86290750,38300,38300,38300,38300,0
20250311,160900,86290750,38300,38300,38300,38300,0
20250311,160800,86290750,38300,38300,38300,38300,0
20250311,160700,86290750,38300,38300,38300,38300,0
20250311,160600,86290750,38300,38300,38300,38300,0
20250311,160500,86290750,38300,38300,38300,38300,0
20250311,160400,86290750,38300,38300,38300,38300,0
20250311,160300,86290750,38300,38300,38300,38300,0
20250311,160200,86290750,38300,38300,38300,38300,0
20250311,160100,86290750,38300,38300,38300,38300,0
20250311,160000,86290750,38300,38300,38300,38300,0
20250311,155900,86290750,38300,38300,38300,38300,0
20250311,155800,86290750,38300,38300,38300,38300,0
20250311,155700,86290750,38300,38300,38300,38300,0
20250311,155600,86290750,38300,38300,38300,38300,0
20250311,155500,86290750,38300,38300,38300,38300,0
20250311,155400,86290750,38300,38300,38300,38300,0
20250311,155300,86290750,38300,38300,38300,38300,0
20250311,155200,86290750,38300,38300,38300,38300,0
20250311,155100,86290750,38300,38300,38300,38300,0
20250311,155000,86290750,38300,38300,38300,38300,0
20250311,154900,86290750,38300,38300,38300,38300,0
20250311,154800,86290750,38300,38300,38300,38300,0
20250311,154700,86290750,38300,38300,38300,38300,0
20250311,154600,86290750,38300,38300,38300,38300,0
20250311,154500,86290750,38300,38300,38300,38300,0
20250311,154400,86290750,38300,38300,38300,38300,22
20250311,154300,86290750,38300,38300,38300,38300,0
20250311,154200,86290750,38300,38300,38300,38300,0
20250311,154100,86290750,38300,38300,38300,38300,0
20250311,154000,86290750,38300,38300,38300,38300,0
20250311,153900,86290750,38300,38300,38300,38300,0
20250311,153800,86290750,38300,38300,38300,38300,0
20250311,153700,86290750,38300,38300,38300,38300,0
20250311,153600,86290750,38300,38300,38300,38300,0
20250311,153500,86290750,38300,38300,38300,38300,0
20250311,153400,86290750,38300,38300,38300,38300,0
20250311,153300,86290750,38300,38300,38300,38300,0
20250311,153200,86290750,38300,38300,38300,38300,0
20250311,153100,86290750,38300,38300,38300,38300,0
20250311,153000,86290750,38300,38300,38300,38300,22
20250311,152900,85448150,38250,38250,38250,38250,0
20250311,152800,85448150,38250,38250,38250,38250,0
20250311,152700,85448150,38250,38250,38250,38250,0
20250311,152600,85448150,38250,38250,38250,38250,0
20250311,152500,85448150,38250,38250,38250,38250,0
20250311,152400,85448150,38250,38250,38250,38250,0
20250311,152300,85448150,38250,38250,38250,38250,0
20250311,152200,85448150,38250,38250,38250,38250,0
20250311,152100,85448150,38250,38250,38250,38250,0
20250311,152000,85448150,38250,38250,38250,38250,0
20250311,151900,85448150,38250,38300,38300,38250,5
20250311,151800,85256700,38300,38300,38300,38300,0
20250311,151700,85256700,38300,38300,38300,38300,1
20250311,151600,85218400,38200,38200,38200,38200,0
20250311,151500,85218400,38200,38200,38200,38200,0
20250311,151400,85218400,38200,38200,38200,38200,0
20250311,151300,85218400,38200,38200,38200,38200,0
20250311,151200,85218400,38200,38200,38200,38200,0
20250311,151100,85218400,38200,38200,38200,38200,0
20250311,151000,85218400,38200,38200,38200,38200,1
20250311,150900,85180200,38200,38200,38200,38200,0
20250311,150800,85180200,38200,38200,38200,38200,0
20250311,150700,85180200,38200,38200,38200,38200,0
20250311,150600,85180200,38200,38200,38200,38200,0
20250311,150500,85180200,38200,38200,38200,38200,20
20250311,150400,84416200,38200,38200,38200,38200,10
20250311,150300,84034200,38150,38150,38150,38150,0
20250311,150200,84034200,38150,38150,38150,38150,0
20250311,150100,84034200,38150,38150,38150,38150,0
20250311,150000,84034200,38150,38150,38150,38150,0
20250311,145900,84034200,38150,38150,38150,38150,12
20250311,145800,83576400,38150,38150,38150,38150,0
20250311,145700,83576400,38150,38150,38150,38150,11
20250311,145600,83156750,38150,38150,38150,38150,9
20250311,145500,82813400,38150,38200,38200,38150,20
20250311,145400,82050100,38150,38150,38150,38150,0
20250311,145300,82050100,38150,38150,38150,38150,9
20250311,145200,81706750,38150,38200,38200,38150,14
20250311,145100,81172400,38150,38150,38150,38150,8
20250311,145000,80867200,38150,38150,38150,38150,9
20250311,144900,80523850,38150,38150,38150,38150,0
20250311,144800,80523850,38150,38200,38200,38150,14
20250311,144700,79989500,38200,38150,38200,38150,24
20250311,144600,79073150,38150,38150,38150,38150,11
20250311,144500,78653500,38150,38150,38150,38150,9
20250311,144400,78310150,38150,38150,38150,38150,0
20250311,144300,78310150,38150,38150,38150,38150,14
20250311,144200,77776050,38200,38250,38250,38200,8
20250311,144100,77470250,38250,38250,38250,38250,8
20250311,144000,77164250,38300,38300,38300,38300,262
20250311,143900,67129650,38300,38300,38300,38300,0
20250311,143800,67129650,38300,38300,38300,38300,9
20250311,143700,66784950,38300,38300,38300,38300,13
20250311,143600,66287050,38300,38300,38300,38300,9
20250311,143500,65942350,38300,38300,38300,38300,14
20250311,143400,65406150,38300,38300,38300,38300,0
20250311,143300,65406150,38300,38300,38300,38300,9
20250311,143200,65061450,38300,38300,38300,38300,8
20250311,143100,64755050,38300,38300,38300,38300,14
20250311,143000,64218850,38300,38300,38300,38300,0
20250311,142900,64218850,38300,38300,38300,38300,9
20250311,142800,63874150,38300,38300,38300,38300,8
20250311,142700,63567750,38300,38300,38300,38300,9
20250311,142600,63223050,38300,38300,38300,38300,9
20250311,142500,62878350,38300,38300,38300,38300,0
20250311,142400,62878350,38300,38300,38300,38300,9
20250311,142300,62533650,38300,38300,38300,38300,8
20250311,142200,62227250,38300,38300,38300,38300,9
20250311,142100,61882550,38300,38300,38300,38300,9
20250311,142000,61537850,38300,38300,38300,38300,0
20250311,141900,61537850,38300,38300,38300,38300,8
20250311,141800,61231450,38300,38350,38350,38300,14
20250311,141700,60695000,38300,38300,38300,38300,9
20250311,141600,60350300,38300,38300,38300,38300,15
20250311,141500,59775800,38300,38300,38300,38300,0
20250311,141400,59775800,38300,38300,38300,38300,8
20250311,141300,59469400,38300,38300,38300,38300,9
20250311,141200,59124700,38300,38300,38300,38300,15
20250311,141100,58550200,38300,38300,38300,38300,9
20250311,141000,58205500,38300,38300,38300,38300,0
20250311,140900,58205500,38300,38300,38300,38300,8
20250311,140800,57899100,38300,38300,38300,38300,19
20250311,140700,57171400,38300,38300,38300,38300,8
20250311,140600,56865000,38300,38300,38300,38300,0
20250311,140500,56865000,38300,38300,38300,38300,8
20250311,140400,56558600,38250,38250,38300,38250,52
20250311,140300,54567800,38250,38300,38300,38250,10
20250311,140200,54185250,38300,38300,38300,38300,0
20250311,140100,54185250,38300,38300,38300,38300,0
20250311,140000,54185250,38300,38300,38300,38300,0
20250311,135900,54185250,38300,38300,38300,38300,0
20250311,135800,54185250,38300,38300,38300,38300,0
20250311,135700,54185250,38300,38300,38300,38300,0
20250311,135600,54185250,38300,38300,38300,38300,0
20250311,135500,54185250,38300,38300,38300,38300,0
20250311,135400,54185250,38300,38300,38300,38300,0
20250311,135300,54185250,38300,38300,38300,38300,0
20250311,135200,54185250,38300,38300,38300,38300,0
20250311,135100,54185250,38300,38300,38300,38300,0
20250311,135000,54185250,38300,38350,38350,38300,77
20250311,134900,51232850,38350,38350,38350,38350,0
20250311,134800,51232850,38350,38350,38350,38350,0
20250311,134700,51232850,38350,38350,38350,38350,0
20250311,134600,51232850,38350,38350,38350,38350,0
20250311,134500,51232850,38350,38350,38350,38350,0
20250311,134400,51232850,38350,38350,38350,38350,0
20250311,134300,51232850,38350,38350,38350,38350,0
20250311,134200,51232850,38350,38350,38350,38350,0
20250311,134100,51232850,38350,38350,38350,38350,0
20250311,134000,51232850,38350,38350,38350,38350,1
20250311,133900,51194500,38300,38300,38300,38300,0
20250311,133800,51194500,38300,38300,38300,38300,0
20250311,133700,51194500,38300,38300,38300,38300,0
20250311,133600,51194500,38300,38300,38300,38300,0
20250311,133500,51194500,38300,38300,38300,38300,0
20250311,133400,51194500,38300,38300,38300,38300,0
20250311,133300,51194500,38300,38300,38300,38300,0
20250311,133200,51194500,38300,38300,38300,38300,0
20250311,133100,51194500,38300,38300,38300,38300,0
20250311,133000,51194500,38300,38300,38300,38300,0
20250311,132900,51194500,38300,38300,38300,38300,0
20250311,132800,51194500,38300,38300,38300,38300,0
20250311,132700,51194500,38300,38300,38300,38300,0
20250311,132600,51194500,38300,38300,38300,38300,0
20250311,132500,51194500,38300,38300,38300,38300,0
20250311,132400,51194500,38300,38300,38300,38300,0
20250311,132300,51194500,38300,38300,38300,38300,0
20250311,132200,51194500,38300,38300,38300,38300,0
20250311,132100,51194500,38300,38300,38300,38300,0
20250311,132000,51194500,38300,38300,38300,38300,40
20250311,131900,49662500,38300,38300,38300,38300,0
20250311,131800,49662500,38300,38300,38300,38300,0
20250311,131700,49662500,38300,38300,38300,38300,0
20250311,131600,49662500,38300,38300,38300,38300,0
20250311,131500,49662500,38300,38300,38300,38300,0
20250311,131400,49662500,38300,38300,38300,38300,0
20250311,131300,49662500,38300,38300,38300,38300,0
20250311,131200,49662500,38300,38300,38300,38300,0
20250311,131100,49662500,38300,38300,38300,38300,3
20250311,131000,49547600,38300,38350,38350,38300,78
20250311,130900,46560150,38350,38350,38350,38350,0
20250311,130800,46560150,38350,38350,38350,38350,0
20250311,130700,46560150,38350,38350,38350,38350,0
20250311,130600,46560150,38350,38350,38350,38350,0
20250311,130500,46560150,38350,38350,38350,38350,3
20250311,130400,46445100,38350,38350,38350,38350,0
20250311,130300,46445100,38350,38350,38350,38350,0
20250311,130200,46445100,38350,38350,38350,38350,0
20250311,130100,46445100,38350,38350,38350,38350,0
20250311,130000,46445100,38350,38350,38350,38350,0
20250311,125900,46445100,38350,38350,38350,38350,0
20250311,125800,46445100,38350,38350,38350,38350,0
20250311,125700,46445100,38350,38350,38350,38350,2
20250311,125600,46368400,38350,38350,38350,38350,5
20250311,125500,46176650,38350,38350,38350,38350,18
20250311,125400,45486350,38300,38300,38300,38300,0
20250311,125300,45486350,38300,38300,38300,38300,0
20250311,125200,45486350,38300,38300,38300,38300,0
20250311,125100,45486350,38300,38300,38300,38300,0
20250311,125000,45486350,38300,38300,38300,38300,0
20250311,124900,45486350,38300,38300,38300,38300,0
20250311,124800,45486350,38300,38300,38300,38300,0
20250311,124700,45486350,38300,38300,38300,38300,0
20250311,124600,45486350,38300,38300,38300,38300,0
20250311,124500,45486350,38300,38300,38300,38300,0
20250311,124400,45486350,38300,38300,38300,38300,0
20250311,124300,45486350,38300,38300,38300,38300,0
20250311,124200,45486350,38300,38300,38300,38300,0
20250311,124100,45486350,38300,38300,38300,38300,0
20250311,124000,45486350,38300,38300,38300,38300,0
20250311,123900,45486350,38300,38300,38300,38300,0
20250311,123800,45486350,38300,38300,38300,38300,0
20250311,123700,45486350,38300,38300,38300,38300,0
20250311,123600,45486350,38300,38300,38300,38300,0
20250311,123500,45486350,38300,38300,38300,38300,0
20250311,123400,45486350,38300,38300,38300,38300,0
20250311,123300,45486350,38300,38300,38300,38300,0
20250311,123200,45486350,38300,38300,38300,38300,0
20250311,123100,45486350,38300,38300,38300,38300,0
20250311,123000,45486350,38300,38300,38300,38300,0
20250311,122900,45486350,38300,38300,38300,38300,0
20250311,122800,45486350,38300,38300,38300,38300,0
20250311,122700,45486350,38300,38300,38300,38300,0
20250311,122600,45486350,38300,38300,38300,38300,0
20250311,122500,45486350,38300,38300,38300,38300,0
20250311,122400,45486350,38300,38300,38300,38300,0
20250311,122300,45486350,38300,38300,38300,38300,0
20250311,122200,45486350,38300,38300,38300,38300,0
20250311,122100,45486350,38300,38300,38300,38300,0
20250311,122000,45486350,38300,38300,38300,38300,0
20250311,121900,45486350,38300,38300,38300,38300,0
20250311,121800,45486350,38300,38300,38300,38300,0
20250311,121700,45486350,38300,38300,38300,38300,0
20250311,121600,45486350,38300,38300,38300,38300,0
20250311,121500,45486350,38300,38300,38300,38300,0
20250311,121400,45486350,38300,38300,38300,38300,0
20250311,121300,45486350,38300,38300,38300,38300,64
20250311,121200,43035150,38300,38300,38300,38300,0
20250311,121100,43035150,38300,38300,38300,38300,0
20250311,121000,43035150,38300,38350,38350,38300,25
20250311,120900,42077600,38350,38350,38350,38350,0
20250311,120800,42077600,38350,38350,38350,38350,0
20250311,120700,42077600,38350,38350,38350,38350,2
20250311,120600,42000900,38350,38350,38350,38350,0
20250311,120500,42000900,38350,38350,38350,38350,56
20250311,120400,39853300,38350,38350,38350,38350,0
20250311,120300,39853300,38350,38350,38350,38350,0
20250311,120200,39853300,38350,38350,38350,38350,0
20250311,120100,39853300,38350,38350,38350,38350,0
20250311,120000,39853300,38350,38350,38350,38350,0
20250311,115900,39853300,38350,38350,38350,38350,0
20250311,115800,39853300,38350,38350,38350,38350,0
20250311,115700,39853300,38350,38350,38350,38350,0
20250311,115600,39853300,38350,38350,38350,38350,3
20250311,115500,39738250,38250,38250,38250,38250,1
20250311,115400,39700000,38350,38350,38350,38350,0
20250311,115300,39700000,38350,38350,38350,38350,0
20250311,115200,39700000,38350,38350,38350,38350,0
20250311,115100,39700000,38350,38350,38350,38350,0
20250311,115000,39700000,38350,38350,38350,38350,0
20250311,114900,39700000,38350,38350,38350,38350,0
20250311,114800,39700000,38350,38350,38350,38350,0
20250311,114700,39700000,38350,38350,38350,38350,2
20250311,114600,39623300,38300,38300,38300,38300,0
20250311,114500,39623300,38300,38300,38300,38300,1
20250311,114400,39585000,38350,38350,38350,38350,0
20250311,114300,39585000,38350,38350,38350,38350,0
20250311,114200,39585000,38350,38350,38350,38350,0
20250311,114100,39585000,38350,38350,38350,38350,0
20250311,114000,39585000,38350,38350,38350,38350,0
20250311,113900,39585000,38350,38350,38350,38350,0
20250311,113800,39585000,38350,38350,38350,38350,0
20250311,113700,39585000,38350,38350,38350,38350,0
20250311,113600,39585000,38350,38350,38350,38350,0
20250311,113500,39585000,38350,38350,38350,38350,0
20250311,113400,39585000,38350,38350,38350,38350,0
20250311,113300,39585000,38350,38350,38350,38350,0
20250311,113200,39585000,38350,38350,38350,38350,0
20250311,113100,39585000,38350,38350,38350,38350,0
20250311,113000,39585000,38350,38350,38350,38350,0
20250311,112900,39585000,38350,38350,38350,38350,0
20250311,112800,39585000,38350,38350,38350,38350,0
20250311,112700,39585000,38350,38350,38350,38350,0
20250311,112600,39585000,38350,38350,38350,38350,0
20250311,112500,39585000,38350,38350,38350,38350,0
20250311,112400,39585000,38350,38350,38350,38350,0
20250311,112300,39585000,38350,38350,38350,38350,0
20250311,112200,39585000,38350,38350,38350,38350,0
20250311,112100,39585000,38350,38350,38350,38350,0
20250311,112000,39585000,38350,38350,38350,38350,0
20250311,111900,39585000,38350,38350,38350,38350,0
20250311,111800,39585000,38350,38350,38350,38350,0
20250311,111700,39585000,38350,38350,38350,38350,0
20250311,111600,39585000,38350,38350,38350,38350,1
20250311,111500,39546650,38350,38350,38350,38350,0
20250311,111400,39546650,38350,38350,38350,38350,0
20250311,111300,39546650,38350,38350,38350,38350,0
20250311,111200,39546650,38350,38350,38350,38350,2
20250311,111100,39469950,38350,38350,38350,38350,0
20250311,111000,39469950,38350,38250,38350,38200,121
20250311,110900,34842000,38200,38200,38200,38200,0
20250311,110800,34842000,38200,38200,38200,38200,0
20250311,110700,34842000,38200,38200,38200,38200,0
20250311,110600,34842000,38200,38200,38200,38200,0
20250311,110500,34842000,38200,38200,38200,38200,0
20250311,110400,34842000,38200,38200,38200,38200,0
20250311,110300,34842000,38200,38200,38200,38200,0
20250311,110200,34842000,38200,38200,38200,38200,0
20250311,110100,34842000,38200,38200,38200,38200,0
20250311,110000,34842000,38200,38200,38200,38200,0
20250311,105900,34842000,38200,38200,38200,38200,0
20250311,105800,34842000,38200,38200,38200,38200,0
20250311,105700,34842000,38200,38200,38200,38200,10
20250311,105600,34460000,38200,38200,38200,38200,0
20250311,105500,34460000,38200,38200,38200,38200,70
20250311,105400,31786000,38200,38200,38200,38200,0
20250311,105300,31786000,38200,38200,38200,38200,0
20250311,105200,31786000,38200,38200,38200,38200,0
20250311,105100,31786000,38200,38200,38200,38200,0
20250311,105000,31786000,38200,38200,38200,38200,0
20250311,104900,31786000,38200,38200,38200,38200,0
20250311,104800,31786000,38200,38200,38200,38200,0
20250311,104700,31786000,38200,38200,38200,38200,0
20250311,104600,31786000,38200,38200,38200,38200,0
20250311,104500,31786000,38200,38200,38200,38200,0
20250311,104400,31786000,38200,38200,38200,38200,0
20250311,104300,31786000,38200,38200,38200,38200,0
20250311,104200,31786000,38200,38200,38200,38200,0
20250311,104100,31786000,38200,38200,38200,38200,0
20250311,104000,31786000,38200,38200,38200,38200,0
20250311,103900,31786000,38200,38200,38200,38200,1
20250311,103800,31747800,38200,38200,38200,38200,0
20250311,103700,31747800,38200,38200,38200,38200,0
20250311,103600,31747800,38200,38200,38200,38200,1
20250311,103500,31709600,38100,38100,38100,38100,0
20250311,103400,31709600,38100,38100,38100,38100,0
20250311,103300,31709600,38100,38100,38100,38100,116
20250311,103200,27290000,38100,38100,38100,38100,0
20250311,103100,27290000,38100,38100,38100,38100,0
20250311,103000,27290000,38100,38100,38100,38100,0
20250311,102900,27290000,38100,38100,38100,38100,0
20250311,102800,27290000,38100,38100,38100,38100,0
20250311,102700,27290000,38100,38150,38150,38100,34
20250311,102600,25993200,38150,38150,38150,38150,0
20250311,102500,25993200,38150,38150,38150,38150,0
20250311,102400,25993200,38150,38150,38150,38150,0
20250311,102300,25993200,38150,38150,38150,38150,0
20250311,102200,25993200,38150,38150,38150,38150,0
20250311,102100,25993200,38150,38150,38150,38150,0
20250311,102000,25993200,38150,38150,38150,38150,0
20250311,101900,25993200,38150,38150,38150,38150,1
20250311,101800,25955050,38050,38050,38050,38050,0
20250311,101700,25955050,38050,38050,38050,38050,0
20250311,101600,25955050,38050,38050,38050,38050,1
20250311,101500,25917000,38050,38050,38050,38050,0
20250311,101400,25917000,38050,38050,38050,38050,0
20250311,101300,25917000,38050,38050,38050,38050,0
20250311,101200,25917000,38050,38050,38050,38050,0
20250311,101100,25917000,38050,38050,38050,38050,30
20250311,101000,24775500,38050,38150,38150,38050,146
20250311,100900,19214200,38100,38100,38100,38100,0
20250311,100800,19214200,38100,38100,38100,38100,0
20250311,100700,19214200,38100,38100,38100,38100,0
20250311,100600,19214200,38100,38100,38100,38100,0
20250311,100500,19214200,38100,38100,38100,38100,0
20250311,100400,19214200,38100,38100,38100,38100,0
20250311,100300,19214200,38100,38100,38100,38100,0
20250311,100200,19214200,38100,38100,38100,38100,0
20250311,100100,19214200,38100,38100,38100,38100,0
20250311,100000,19214200,38100,38100,38100,38100,2
20250311,095900,19138000,38100,38100,38100,38100,0
20250311,095800,19138000,38100,38200,38200,38100,120
20250311,095700,14558800,38200,38200,38200,38200,0
20250311,095600,14558800,38200,38200,38200,38200,0
20250311,095500,14558800,38200,38200,38200,38200,0
20250311,095400,14558800,38200,38200,38200,38200,2
20250311,095300,14482400,38300,38300,38300,38300,0
20250311,095200,14482400,38300,38300,38300,38300,0
20250311,095100,14482400,38300,38300,38300,38300,0
20250311,095000,14482400,38300,38300,38300,38300,0
20250311,094900,14482400,38300,38200,38300,38200,71
20250311,094800,11766600,38200,38200,38200,38200,0
20250311,094700,11766600,38200,38200,38200,38200,0
20250311,094600,11766600,38200,38200,38200,38200,0
20250311,094500,11766600,38200,38200,38200,38200,0
20250311,094400,11766600,38200,38200,38200,38200,0
20250311,094300,11766600,38200,38200,38200,38200,0
20250311,094200,11766600,38200,38200,38200,38200,0
20250311,094100,11766600,38200,38200,38200,38200,4
20250311,094000,11613800,38200,38200,38200,38200,0
20250311,093900,11613800,38200,38200,38200,38200,0
20250311,093800,11613800,38200,38200,38200,38200,0
20250311,093700,11613800,38200,38200,38200,38200,23
20250311,093600,10735200,38200,38200,38200,38200,0
20250311,093500,10735200,38200,38200,38200,38200,0
20250311,093400,10735200,38200,38200,38200,38200,0
20250311,093300,10735200,38200,38200,38200,38200,0
20250311,093200,10735200,38200,38200,38200,38200,0
20250311,093100,10735200,38200,38200,38200,38200,0
20250311,093000,10735200,38200,38200,38200,38200,0
20250311,092900,10735200,38200,38200,38200,38200,0
20250311,092800,10735200,38200,38200,38200,38200,0
20250311,092700,10735200,38200,38200,38200,38200,0
20250311,092600,10735200,38200,38200,38200,38200,0
20250311,092500,10735200,38200,38200,38200,38100,127
20250311,092400,5889000,38200,38200,38200,38200,0
20250311,092300,5889000,38200,38200,38200,38200,0
20250311,092200,5889000,38200,38150,38200,38150,25
20250311,092100,4934150,38150,38150,38150,38150,0
20250311,092000,4934150,38150,38150,38150,38150,0
20250311,091900,4934150,38150,38150,38150,38150,0
20250311,091800,4934150,38150,38150,38150,38150,0
20250311,091700,4934150,38150,38150,38150,38150,0
20250311,091600,4934150,38150,38150,38150,38150,0
20250311,091500,4934150,38150,38150,38150,38150,0
20250311,091400,4934150,38150,38150,38150,38150,0
20250311,091300,4934150,38150,38150,38150,38150,0
20250311,091200,4934150,38150,38150,38150,38150,0
20250311,091100,4934150,38150,38150,38150,38150,0
20250311,091000,4934150,38150,38300,38300,38150,63
20250311,090900,2527500,38250,38300,38300,38250,9
20250311,090800,2183100,38300,38300,38300,38300,0
20250311,090700,2183100,38300,38300,38300,38300,5
20250311,090600,1991600,38300,38300,38300,38300,25
20250311,090500,1034100,38300,38300,38300,38300,0
20250311,090400,1034100,38300,38300,38300,38300,26
20250311,090300,38300,38300,38300,38300,38300,0
20250311,090200,38300,38300,38300,38300,38300,0
20250311,090100,38300,38300,38300,38300,38300,0
20250311,090000,38300,38300,38300,38300,38300,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191400 86290750 38300 38300 38300 38300 22
3 20250311 191300 86290750 38300 38300 38300 38300 0
4 20250311 191200 86290750 38300 38300 38300 38300 0
5 20250311 191100 86290750 38300 38300 38300 38300 0
6 20250311 191000 86290750 38300 38300 38300 38300 0
7 20250311 190900 86290750 38300 38300 38300 38300 0
8 20250311 190800 86290750 38300 38300 38300 38300 0
9 20250311 190700 86290750 38300 38300 38300 38300 0
10 20250311 190600 86290750 38300 38300 38300 38300 0
11 20250311 190500 86290750 38300 38300 38300 38300 0
12 20250311 190400 86290750 38300 38300 38300 38300 0
13 20250311 190300 86290750 38300 38300 38300 38300 0
14 20250311 190200 86290750 38300 38300 38300 38300 0
15 20250311 190100 86290750 38300 38300 38300 38300 0
16 20250311 190000 86290750 38300 38300 38300 38300 0
17 20250311 185900 86290750 38300 38300 38300 38300 0
18 20250311 185800 86290750 38300 38300 38300 38300 0
19 20250311 185700 86290750 38300 38300 38300 38300 0
20 20250311 185600 86290750 38300 38300 38300 38300 0
21 20250311 185500 86290750 38300 38300 38300 38300 0
22 20250311 185400 86290750 38300 38300 38300 38300 0
23 20250311 185300 86290750 38300 38300 38300 38300 0
24 20250311 185200 86290750 38300 38300 38300 38300 0
25 20250311 185100 86290750 38300 38300 38300 38300 0
26 20250311 185000 86290750 38300 38300 38300 38300 0
27 20250311 184900 86290750 38300 38300 38300 38300 0
28 20250311 184800 86290750 38300 38300 38300 38300 0
29 20250311 184700 86290750 38300 38300 38300 38300 0
30 20250311 184600 86290750 38300 38300 38300 38300 0
31 20250311 184500 86290750 38300 38300 38300 38300 0
32 20250311 184400 86290750 38300 38300 38300 38300 22
33 20250311 184300 86290750 38300 38300 38300 38300 0
34 20250311 184200 86290750 38300 38300 38300 38300 0
35 20250311 184100 86290750 38300 38300 38300 38300 0
36 20250311 184000 86290750 38300 38300 38300 38300 0
37 20250311 183900 86290750 38300 38300 38300 38300 0
38 20250311 183800 86290750 38300 38300 38300 38300 0
39 20250311 183700 86290750 38300 38300 38300 38300 0
40 20250311 183600 86290750 38300 38300 38300 38300 0
41 20250311 183500 86290750 38300 38300 38300 38300 0
42 20250311 183400 86290750 38300 38300 38300 38300 0
43 20250311 183300 86290750 38300 38300 38300 38300 0
44 20250311 183200 86290750 38300 38300 38300 38300 0
45 20250311 183100 86290750 38300 38300 38300 38300 0
46 20250311 183000 86290750 38300 38300 38300 38300 0
47 20250311 182900 86290750 38300 38300 38300 38300 0
48 20250311 182800 86290750 38300 38300 38300 38300 0
49 20250311 182700 86290750 38300 38300 38300 38300 0
50 20250311 182600 86290750 38300 38300 38300 38300 0
51 20250311 182500 86290750 38300 38300 38300 38300 0
52 20250311 182400 86290750 38300 38300 38300 38300 0
53 20250311 182300 86290750 38300 38300 38300 38300 0
54 20250311 182200 86290750 38300 38300 38300 38300 0
55 20250311 182100 86290750 38300 38300 38300 38300 0
56 20250311 182000 86290750 38300 38300 38300 38300 0
57 20250311 181900 86290750 38300 38300 38300 38300 0
58 20250311 181800 86290750 38300 38300 38300 38300 0
59 20250311 181700 86290750 38300 38300 38300 38300 0
60 20250311 181600 86290750 38300 38300 38300 38300 0
61 20250311 181500 86290750 38300 38300 38300 38300 0
62 20250311 181400 86290750 38300 38300 38300 38300 22
63 20250311 181300 86290750 38300 38300 38300 38300 0
64 20250311 181200 86290750 38300 38300 38300 38300 0
65 20250311 181100 86290750 38300 38300 38300 38300 0
66 20250311 181000 86290750 38300 38300 38300 38300 0
67 20250311 180900 86290750 38300 38300 38300 38300 0
68 20250311 180800 86290750 38300 38300 38300 38300 0
69 20250311 180700 86290750 38300 38300 38300 38300 0
70 20250311 180600 86290750 38300 38300 38300 38300 0
71 20250311 180500 86290750 38300 38300 38300 38300 0
72 20250311 180400 86290750 38300 38300 38300 38300 0
73 20250311 180300 86290750 38300 38300 38300 38300 0
74 20250311 180200 86290750 38300 38300 38300 38300 0
75 20250311 180100 86290750 38300 38300 38300 38300 0
76 20250311 180000 86290750 38300 38300 38300 38300 0
77 20250311 175900 86290750 38300 38300 38300 38300 0
78 20250311 175800 86290750 38300 38300 38300 38300 0
79 20250311 175700 86290750 38300 38300 38300 38300 0
80 20250311 175600 86290750 38300 38300 38300 38300 0
81 20250311 175500 86290750 38300 38300 38300 38300 0
82 20250311 175400 86290750 38300 38300 38300 38300 0
83 20250311 175300 86290750 38300 38300 38300 38300 0
84 20250311 175200 86290750 38300 38300 38300 38300 0
85 20250311 175100 86290750 38300 38300 38300 38300 0
86 20250311 175000 86290750 38300 38300 38300 38300 0
87 20250311 174900 86290750 38300 38300 38300 38300 0
88 20250311 174800 86290750 38300 38300 38300 38300 0
89 20250311 174700 86290750 38300 38300 38300 38300 0
90 20250311 174600 86290750 38300 38300 38300 38300 0
91 20250311 174500 86290750 38300 38300 38300 38300 0
92 20250311 174400 86290750 38300 38300 38300 38300 22
93 20250311 174300 86290750 38300 38300 38300 38300 0
94 20250311 174200 86290750 38300 38300 38300 38300 0
95 20250311 174100 86290750 38300 38300 38300 38300 0
96 20250311 174000 86290750 38300 38300 38300 38300 0
97 20250311 173900 86290750 38300 38300 38300 38300 0
98 20250311 173800 86290750 38300 38300 38300 38300 0
99 20250311 173700 86290750 38300 38300 38300 38300 0
100 20250311 173600 86290750 38300 38300 38300 38300 0
101 20250311 173500 86290750 38300 38300 38300 38300 0
102 20250311 173400 86290750 38300 38300 38300 38300 0
103 20250311 173300 86290750 38300 38300 38300 38300 0
104 20250311 173200 86290750 38300 38300 38300 38300 0
105 20250311 173100 86290750 38300 38300 38300 38300 0
106 20250311 173000 86290750 38300 38300 38300 38300 0
107 20250311 172900 86290750 38300 38300 38300 38300 0
108 20250311 172800 86290750 38300 38300 38300 38300 0
109 20250311 172700 86290750 38300 38300 38300 38300 0
110 20250311 172600 86290750 38300 38300 38300 38300 0
111 20250311 172500 86290750 38300 38300 38300 38300 0
112 20250311 172400 86290750 38300 38300 38300 38300 0
113 20250311 172300 86290750 38300 38300 38300 38300 0
114 20250311 172200 86290750 38300 38300 38300 38300 0
115 20250311 172100 86290750 38300 38300 38300 38300 0
116 20250311 172000 86290750 38300 38300 38300 38300 0
117 20250311 171900 86290750 38300 38300 38300 38300 0
118 20250311 171800 86290750 38300 38300 38300 38300 0
119 20250311 171700 86290750 38300 38300 38300 38300 0
120 20250311 171600 86290750 38300 38300 38300 38300 0
121 20250311 171500 86290750 38300 38300 38300 38300 0
122 20250311 171400 86290750 38300 38300 38300 38300 22
123 20250311 171300 86290750 38300 38300 38300 38300 0
124 20250311 171200 86290750 38300 38300 38300 38300 0
125 20250311 171100 86290750 38300 38300 38300 38300 0
126 20250311 171000 86290750 38300 38300 38300 38300 0
127 20250311 170900 86290750 38300 38300 38300 38300 0
128 20250311 170800 86290750 38300 38300 38300 38300 0
129 20250311 170700 86290750 38300 38300 38300 38300 0
130 20250311 170600 86290750 38300 38300 38300 38300 0
131 20250311 170500 86290750 38300 38300 38300 38300 0
132 20250311 170400 86290750 38300 38300 38300 38300 0
133 20250311 170300 86290750 38300 38300 38300 38300 0
134 20250311 170200 86290750 38300 38300 38300 38300 0
135 20250311 170100 86290750 38300 38300 38300 38300 0
136 20250311 170000 86290750 38300 38300 38300 38300 0
137 20250311 165900 86290750 38300 38300 38300 38300 0
138 20250311 165800 86290750 38300 38300 38300 38300 0
139 20250311 165700 86290750 38300 38300 38300 38300 0
140 20250311 165600 86290750 38300 38300 38300 38300 0
141 20250311 165500 86290750 38300 38300 38300 38300 0
142 20250311 165400 86290750 38300 38300 38300 38300 0
143 20250311 165300 86290750 38300 38300 38300 38300 0
144 20250311 165200 86290750 38300 38300 38300 38300 0
145 20250311 165100 86290750 38300 38300 38300 38300 0
146 20250311 165000 86290750 38300 38300 38300 38300 0
147 20250311 164900 86290750 38300 38300 38300 38300 0
148 20250311 164800 86290750 38300 38300 38300 38300 0
149 20250311 164700 86290750 38300 38300 38300 38300 0
150 20250311 164600 86290750 38300 38300 38300 38300 0
151 20250311 164500 86290750 38300 38300 38300 38300 0
152 20250311 164400 86290750 38300 38300 38300 38300 22
153 20250311 164300 86290750 38300 38300 38300 38300 0
154 20250311 164200 86290750 38300 38300 38300 38300 0
155 20250311 164100 86290750 38300 38300 38300 38300 0
156 20250311 164000 86290750 38300 38300 38300 38300 0
157 20250311 163900 86290750 38300 38300 38300 38300 0
158 20250311 163800 86290750 38300 38300 38300 38300 0
159 20250311 163700 86290750 38300 38300 38300 38300 0
160 20250311 163600 86290750 38300 38300 38300 38300 0
161 20250311 163500 86290750 38300 38300 38300 38300 0
162 20250311 163400 86290750 38300 38300 38300 38300 0
163 20250311 163300 86290750 38300 38300 38300 38300 0
164 20250311 163200 86290750 38300 38300 38300 38300 0
165 20250311 163100 86290750 38300 38300 38300 38300 0
166 20250311 163000 86290750 38300 38300 38300 38300 0
167 20250311 162900 86290750 38300 38300 38300 38300 0
168 20250311 162800 86290750 38300 38300 38300 38300 0
169 20250311 162700 86290750 38300 38300 38300 38300 0
170 20250311 162600 86290750 38300 38300 38300 38300 0
171 20250311 162500 86290750 38300 38300 38300 38300 0
172 20250311 162400 86290750 38300 38300 38300 38300 0
173 20250311 162300 86290750 38300 38300 38300 38300 0
174 20250311 162200 86290750 38300 38300 38300 38300 0
175 20250311 162100 86290750 38300 38300 38300 38300 0
176 20250311 162000 86290750 38300 38300 38300 38300 0
177 20250311 161900 86290750 38300 38300 38300 38300 0
178 20250311 161800 86290750 38300 38300 38300 38300 0
179 20250311 161700 86290750 38300 38300 38300 38300 0
180 20250311 161600 86290750 38300 38300 38300 38300 0
181 20250311 161500 86290750 38300 38300 38300 38300 0
182 20250311 161400 86290750 38300 38300 38300 38300 22
183 20250311 161300 86290750 38300 38300 38300 38300 0
184 20250311 161200 86290750 38300 38300 38300 38300 0
185 20250311 161100 86290750 38300 38300 38300 38300 0
186 20250311 161000 86290750 38300 38300 38300 38300 0
187 20250311 160900 86290750 38300 38300 38300 38300 0
188 20250311 160800 86290750 38300 38300 38300 38300 0
189 20250311 160700 86290750 38300 38300 38300 38300 0
190 20250311 160600 86290750 38300 38300 38300 38300 0
191 20250311 160500 86290750 38300 38300 38300 38300 0
192 20250311 160400 86290750 38300 38300 38300 38300 0
193 20250311 160300 86290750 38300 38300 38300 38300 0
194 20250311 160200 86290750 38300 38300 38300 38300 0
195 20250311 160100 86290750 38300 38300 38300 38300 0
196 20250311 160000 86290750 38300 38300 38300 38300 0
197 20250311 155900 86290750 38300 38300 38300 38300 0
198 20250311 155800 86290750 38300 38300 38300 38300 0
199 20250311 155700 86290750 38300 38300 38300 38300 0
200 20250311 155600 86290750 38300 38300 38300 38300 0
201 20250311 155500 86290750 38300 38300 38300 38300 0
202 20250311 155400 86290750 38300 38300 38300 38300 0
203 20250311 155300 86290750 38300 38300 38300 38300 0
204 20250311 155200 86290750 38300 38300 38300 38300 0
205 20250311 155100 86290750 38300 38300 38300 38300 0
206 20250311 155000 86290750 38300 38300 38300 38300 0
207 20250311 154900 86290750 38300 38300 38300 38300 0
208 20250311 154800 86290750 38300 38300 38300 38300 0
209 20250311 154700 86290750 38300 38300 38300 38300 0
210 20250311 154600 86290750 38300 38300 38300 38300 0
211 20250311 154500 86290750 38300 38300 38300 38300 0
212 20250311 154400 86290750 38300 38300 38300 38300 22
213 20250311 154300 86290750 38300 38300 38300 38300 0
214 20250311 154200 86290750 38300 38300 38300 38300 0
215 20250311 154100 86290750 38300 38300 38300 38300 0
216 20250311 154000 86290750 38300 38300 38300 38300 0
217 20250311 153900 86290750 38300 38300 38300 38300 0
218 20250311 153800 86290750 38300 38300 38300 38300 0
219 20250311 153700 86290750 38300 38300 38300 38300 0
220 20250311 153600 86290750 38300 38300 38300 38300 0
221 20250311 153500 86290750 38300 38300 38300 38300 0
222 20250311 153400 86290750 38300 38300 38300 38300 0
223 20250311 153300 86290750 38300 38300 38300 38300 0
224 20250311 153200 86290750 38300 38300 38300 38300 0
225 20250311 153100 86290750 38300 38300 38300 38300 0
226 20250311 153000 86290750 38300 38300 38300 38300 22
227 20250311 152900 85448150 38250 38250 38250 38250 0
228 20250311 152800 85448150 38250 38250 38250 38250 0
229 20250311 152700 85448150 38250 38250 38250 38250 0
230 20250311 152600 85448150 38250 38250 38250 38250 0
231 20250311 152500 85448150 38250 38250 38250 38250 0
232 20250311 152400 85448150 38250 38250 38250 38250 0
233 20250311 152300 85448150 38250 38250 38250 38250 0
234 20250311 152200 85448150 38250 38250 38250 38250 0
235 20250311 152100 85448150 38250 38250 38250 38250 0
236 20250311 152000 85448150 38250 38250 38250 38250 0
237 20250311 151900 85448150 38250 38300 38300 38250 5
238 20250311 151800 85256700 38300 38300 38300 38300 0
239 20250311 151700 85256700 38300 38300 38300 38300 1
240 20250311 151600 85218400 38200 38200 38200 38200 0
241 20250311 151500 85218400 38200 38200 38200 38200 0
242 20250311 151400 85218400 38200 38200 38200 38200 0
243 20250311 151300 85218400 38200 38200 38200 38200 0
244 20250311 151200 85218400 38200 38200 38200 38200 0
245 20250311 151100 85218400 38200 38200 38200 38200 0
246 20250311 151000 85218400 38200 38200 38200 38200 1
247 20250311 150900 85180200 38200 38200 38200 38200 0
248 20250311 150800 85180200 38200 38200 38200 38200 0
249 20250311 150700 85180200 38200 38200 38200 38200 0
250 20250311 150600 85180200 38200 38200 38200 38200 0
251 20250311 150500 85180200 38200 38200 38200 38200 20
252 20250311 150400 84416200 38200 38200 38200 38200 10
253 20250311 150300 84034200 38150 38150 38150 38150 0
254 20250311 150200 84034200 38150 38150 38150 38150 0
255 20250311 150100 84034200 38150 38150 38150 38150 0
256 20250311 150000 84034200 38150 38150 38150 38150 0
257 20250311 145900 84034200 38150 38150 38150 38150 12
258 20250311 145800 83576400 38150 38150 38150 38150 0
259 20250311 145700 83576400 38150 38150 38150 38150 11
260 20250311 145600 83156750 38150 38150 38150 38150 9
261 20250311 145500 82813400 38150 38200 38200 38150 20
262 20250311 145400 82050100 38150 38150 38150 38150 0
263 20250311 145300 82050100 38150 38150 38150 38150 9
264 20250311 145200 81706750 38150 38200 38200 38150 14
265 20250311 145100 81172400 38150 38150 38150 38150 8
266 20250311 145000 80867200 38150 38150 38150 38150 9
267 20250311 144900 80523850 38150 38150 38150 38150 0
268 20250311 144800 80523850 38150 38200 38200 38150 14
269 20250311 144700 79989500 38200 38150 38200 38150 24
270 20250311 144600 79073150 38150 38150 38150 38150 11
271 20250311 144500 78653500 38150 38150 38150 38150 9
272 20250311 144400 78310150 38150 38150 38150 38150 0
273 20250311 144300 78310150 38150 38150 38150 38150 14
274 20250311 144200 77776050 38200 38250 38250 38200 8
275 20250311 144100 77470250 38250 38250 38250 38250 8
276 20250311 144000 77164250 38300 38300 38300 38300 262
277 20250311 143900 67129650 38300 38300 38300 38300 0
278 20250311 143800 67129650 38300 38300 38300 38300 9
279 20250311 143700 66784950 38300 38300 38300 38300 13
280 20250311 143600 66287050 38300 38300 38300 38300 9
281 20250311 143500 65942350 38300 38300 38300 38300 14
282 20250311 143400 65406150 38300 38300 38300 38300 0
283 20250311 143300 65406150 38300 38300 38300 38300 9
284 20250311 143200 65061450 38300 38300 38300 38300 8
285 20250311 143100 64755050 38300 38300 38300 38300 14
286 20250311 143000 64218850 38300 38300 38300 38300 0
287 20250311 142900 64218850 38300 38300 38300 38300 9
288 20250311 142800 63874150 38300 38300 38300 38300 8
289 20250311 142700 63567750 38300 38300 38300 38300 9
290 20250311 142600 63223050 38300 38300 38300 38300 9
291 20250311 142500 62878350 38300 38300 38300 38300 0
292 20250311 142400 62878350 38300 38300 38300 38300 9
293 20250311 142300 62533650 38300 38300 38300 38300 8
294 20250311 142200 62227250 38300 38300 38300 38300 9
295 20250311 142100 61882550 38300 38300 38300 38300 9
296 20250311 142000 61537850 38300 38300 38300 38300 0
297 20250311 141900 61537850 38300 38300 38300 38300 8
298 20250311 141800 61231450 38300 38350 38350 38300 14
299 20250311 141700 60695000 38300 38300 38300 38300 9
300 20250311 141600 60350300 38300 38300 38300 38300 15
301 20250311 141500 59775800 38300 38300 38300 38300 0
302 20250311 141400 59775800 38300 38300 38300 38300 8
303 20250311 141300 59469400 38300 38300 38300 38300 9
304 20250311 141200 59124700 38300 38300 38300 38300 15
305 20250311 141100 58550200 38300 38300 38300 38300 9
306 20250311 141000 58205500 38300 38300 38300 38300 0
307 20250311 140900 58205500 38300 38300 38300 38300 8
308 20250311 140800 57899100 38300 38300 38300 38300 19
309 20250311 140700 57171400 38300 38300 38300 38300 8
310 20250311 140600 56865000 38300 38300 38300 38300 0
311 20250311 140500 56865000 38300 38300 38300 38300 8
312 20250311 140400 56558600 38250 38250 38300 38250 52
313 20250311 140300 54567800 38250 38300 38300 38250 10
314 20250311 140200 54185250 38300 38300 38300 38300 0
315 20250311 140100 54185250 38300 38300 38300 38300 0
316 20250311 140000 54185250 38300 38300 38300 38300 0
317 20250311 135900 54185250 38300 38300 38300 38300 0
318 20250311 135800 54185250 38300 38300 38300 38300 0
319 20250311 135700 54185250 38300 38300 38300 38300 0
320 20250311 135600 54185250 38300 38300 38300 38300 0
321 20250311 135500 54185250 38300 38300 38300 38300 0
322 20250311 135400 54185250 38300 38300 38300 38300 0
323 20250311 135300 54185250 38300 38300 38300 38300 0
324 20250311 135200 54185250 38300 38300 38300 38300 0
325 20250311 135100 54185250 38300 38300 38300 38300 0
326 20250311 135000 54185250 38300 38350 38350 38300 77
327 20250311 134900 51232850 38350 38350 38350 38350 0
328 20250311 134800 51232850 38350 38350 38350 38350 0
329 20250311 134700 51232850 38350 38350 38350 38350 0
330 20250311 134600 51232850 38350 38350 38350 38350 0
331 20250311 134500 51232850 38350 38350 38350 38350 0
332 20250311 134400 51232850 38350 38350 38350 38350 0
333 20250311 134300 51232850 38350 38350 38350 38350 0
334 20250311 134200 51232850 38350 38350 38350 38350 0
335 20250311 134100 51232850 38350 38350 38350 38350 0
336 20250311 134000 51232850 38350 38350 38350 38350 1
337 20250311 133900 51194500 38300 38300 38300 38300 0
338 20250311 133800 51194500 38300 38300 38300 38300 0
339 20250311 133700 51194500 38300 38300 38300 38300 0
340 20250311 133600 51194500 38300 38300 38300 38300 0
341 20250311 133500 51194500 38300 38300 38300 38300 0
342 20250311 133400 51194500 38300 38300 38300 38300 0
343 20250311 133300 51194500 38300 38300 38300 38300 0
344 20250311 133200 51194500 38300 38300 38300 38300 0
345 20250311 133100 51194500 38300 38300 38300 38300 0
346 20250311 133000 51194500 38300 38300 38300 38300 0
347 20250311 132900 51194500 38300 38300 38300 38300 0
348 20250311 132800 51194500 38300 38300 38300 38300 0
349 20250311 132700 51194500 38300 38300 38300 38300 0
350 20250311 132600 51194500 38300 38300 38300 38300 0
351 20250311 132500 51194500 38300 38300 38300 38300 0
352 20250311 132400 51194500 38300 38300 38300 38300 0
353 20250311 132300 51194500 38300 38300 38300 38300 0
354 20250311 132200 51194500 38300 38300 38300 38300 0
355 20250311 132100 51194500 38300 38300 38300 38300 0
356 20250311 132000 51194500 38300 38300 38300 38300 40
357 20250311 131900 49662500 38300 38300 38300 38300 0
358 20250311 131800 49662500 38300 38300 38300 38300 0
359 20250311 131700 49662500 38300 38300 38300 38300 0
360 20250311 131600 49662500 38300 38300 38300 38300 0
361 20250311 131500 49662500 38300 38300 38300 38300 0
362 20250311 131400 49662500 38300 38300 38300 38300 0
363 20250311 131300 49662500 38300 38300 38300 38300 0
364 20250311 131200 49662500 38300 38300 38300 38300 0
365 20250311 131100 49662500 38300 38300 38300 38300 3
366 20250311 131000 49547600 38300 38350 38350 38300 78
367 20250311 130900 46560150 38350 38350 38350 38350 0
368 20250311 130800 46560150 38350 38350 38350 38350 0
369 20250311 130700 46560150 38350 38350 38350 38350 0
370 20250311 130600 46560150 38350 38350 38350 38350 0
371 20250311 130500 46560150 38350 38350 38350 38350 3
372 20250311 130400 46445100 38350 38350 38350 38350 0
373 20250311 130300 46445100 38350 38350 38350 38350 0
374 20250311 130200 46445100 38350 38350 38350 38350 0
375 20250311 130100 46445100 38350 38350 38350 38350 0
376 20250311 130000 46445100 38350 38350 38350 38350 0
377 20250311 125900 46445100 38350 38350 38350 38350 0
378 20250311 125800 46445100 38350 38350 38350 38350 0
379 20250311 125700 46445100 38350 38350 38350 38350 2
380 20250311 125600 46368400 38350 38350 38350 38350 5
381 20250311 125500 46176650 38350 38350 38350 38350 18
382 20250311 125400 45486350 38300 38300 38300 38300 0
383 20250311 125300 45486350 38300 38300 38300 38300 0
384 20250311 125200 45486350 38300 38300 38300 38300 0
385 20250311 125100 45486350 38300 38300 38300 38300 0
386 20250311 125000 45486350 38300 38300 38300 38300 0
387 20250311 124900 45486350 38300 38300 38300 38300 0
388 20250311 124800 45486350 38300 38300 38300 38300 0
389 20250311 124700 45486350 38300 38300 38300 38300 0
390 20250311 124600 45486350 38300 38300 38300 38300 0
391 20250311 124500 45486350 38300 38300 38300 38300 0
392 20250311 124400 45486350 38300 38300 38300 38300 0
393 20250311 124300 45486350 38300 38300 38300 38300 0
394 20250311 124200 45486350 38300 38300 38300 38300 0
395 20250311 124100 45486350 38300 38300 38300 38300 0
396 20250311 124000 45486350 38300 38300 38300 38300 0
397 20250311 123900 45486350 38300 38300 38300 38300 0
398 20250311 123800 45486350 38300 38300 38300 38300 0
399 20250311 123700 45486350 38300 38300 38300 38300 0
400 20250311 123600 45486350 38300 38300 38300 38300 0
401 20250311 123500 45486350 38300 38300 38300 38300 0
402 20250311 123400 45486350 38300 38300 38300 38300 0
403 20250311 123300 45486350 38300 38300 38300 38300 0
404 20250311 123200 45486350 38300 38300 38300 38300 0
405 20250311 123100 45486350 38300 38300 38300 38300 0
406 20250311 123000 45486350 38300 38300 38300 38300 0
407 20250311 122900 45486350 38300 38300 38300 38300 0
408 20250311 122800 45486350 38300 38300 38300 38300 0
409 20250311 122700 45486350 38300 38300 38300 38300 0
410 20250311 122600 45486350 38300 38300 38300 38300 0
411 20250311 122500 45486350 38300 38300 38300 38300 0
412 20250311 122400 45486350 38300 38300 38300 38300 0
413 20250311 122300 45486350 38300 38300 38300 38300 0
414 20250311 122200 45486350 38300 38300 38300 38300 0
415 20250311 122100 45486350 38300 38300 38300 38300 0
416 20250311 122000 45486350 38300 38300 38300 38300 0
417 20250311 121900 45486350 38300 38300 38300 38300 0
418 20250311 121800 45486350 38300 38300 38300 38300 0
419 20250311 121700 45486350 38300 38300 38300 38300 0
420 20250311 121600 45486350 38300 38300 38300 38300 0
421 20250311 121500 45486350 38300 38300 38300 38300 0
422 20250311 121400 45486350 38300 38300 38300 38300 0
423 20250311 121300 45486350 38300 38300 38300 38300 64
424 20250311 121200 43035150 38300 38300 38300 38300 0
425 20250311 121100 43035150 38300 38300 38300 38300 0
426 20250311 121000 43035150 38300 38350 38350 38300 25
427 20250311 120900 42077600 38350 38350 38350 38350 0
428 20250311 120800 42077600 38350 38350 38350 38350 0
429 20250311 120700 42077600 38350 38350 38350 38350 2
430 20250311 120600 42000900 38350 38350 38350 38350 0
431 20250311 120500 42000900 38350 38350 38350 38350 56
432 20250311 120400 39853300 38350 38350 38350 38350 0
433 20250311 120300 39853300 38350 38350 38350 38350 0
434 20250311 120200 39853300 38350 38350 38350 38350 0
435 20250311 120100 39853300 38350 38350 38350 38350 0
436 20250311 120000 39853300 38350 38350 38350 38350 0
437 20250311 115900 39853300 38350 38350 38350 38350 0
438 20250311 115800 39853300 38350 38350 38350 38350 0
439 20250311 115700 39853300 38350 38350 38350 38350 0
440 20250311 115600 39853300 38350 38350 38350 38350 3
441 20250311 115500 39738250 38250 38250 38250 38250 1
442 20250311 115400 39700000 38350 38350 38350 38350 0
443 20250311 115300 39700000 38350 38350 38350 38350 0
444 20250311 115200 39700000 38350 38350 38350 38350 0
445 20250311 115100 39700000 38350 38350 38350 38350 0
446 20250311 115000 39700000 38350 38350 38350 38350 0
447 20250311 114900 39700000 38350 38350 38350 38350 0
448 20250311 114800 39700000 38350 38350 38350 38350 0
449 20250311 114700 39700000 38350 38350 38350 38350 2
450 20250311 114600 39623300 38300 38300 38300 38300 0
451 20250311 114500 39623300 38300 38300 38300 38300 1
452 20250311 114400 39585000 38350 38350 38350 38350 0
453 20250311 114300 39585000 38350 38350 38350 38350 0
454 20250311 114200 39585000 38350 38350 38350 38350 0
455 20250311 114100 39585000 38350 38350 38350 38350 0
456 20250311 114000 39585000 38350 38350 38350 38350 0
457 20250311 113900 39585000 38350 38350 38350 38350 0
458 20250311 113800 39585000 38350 38350 38350 38350 0
459 20250311 113700 39585000 38350 38350 38350 38350 0
460 20250311 113600 39585000 38350 38350 38350 38350 0
461 20250311 113500 39585000 38350 38350 38350 38350 0
462 20250311 113400 39585000 38350 38350 38350 38350 0
463 20250311 113300 39585000 38350 38350 38350 38350 0
464 20250311 113200 39585000 38350 38350 38350 38350 0
465 20250311 113100 39585000 38350 38350 38350 38350 0
466 20250311 113000 39585000 38350 38350 38350 38350 0
467 20250311 112900 39585000 38350 38350 38350 38350 0
468 20250311 112800 39585000 38350 38350 38350 38350 0
469 20250311 112700 39585000 38350 38350 38350 38350 0
470 20250311 112600 39585000 38350 38350 38350 38350 0
471 20250311 112500 39585000 38350 38350 38350 38350 0
472 20250311 112400 39585000 38350 38350 38350 38350 0
473 20250311 112300 39585000 38350 38350 38350 38350 0
474 20250311 112200 39585000 38350 38350 38350 38350 0
475 20250311 112100 39585000 38350 38350 38350 38350 0
476 20250311 112000 39585000 38350 38350 38350 38350 0
477 20250311 111900 39585000 38350 38350 38350 38350 0
478 20250311 111800 39585000 38350 38350 38350 38350 0
479 20250311 111700 39585000 38350 38350 38350 38350 0
480 20250311 111600 39585000 38350 38350 38350 38350 1
481 20250311 111500 39546650 38350 38350 38350 38350 0
482 20250311 111400 39546650 38350 38350 38350 38350 0
483 20250311 111300 39546650 38350 38350 38350 38350 0
484 20250311 111200 39546650 38350 38350 38350 38350 2
485 20250311 111100 39469950 38350 38350 38350 38350 0
486 20250311 111000 39469950 38350 38250 38350 38200 121
487 20250311 110900 34842000 38200 38200 38200 38200 0
488 20250311 110800 34842000 38200 38200 38200 38200 0
489 20250311 110700 34842000 38200 38200 38200 38200 0
490 20250311 110600 34842000 38200 38200 38200 38200 0
491 20250311 110500 34842000 38200 38200 38200 38200 0
492 20250311 110400 34842000 38200 38200 38200 38200 0
493 20250311 110300 34842000 38200 38200 38200 38200 0
494 20250311 110200 34842000 38200 38200 38200 38200 0
495 20250311 110100 34842000 38200 38200 38200 38200 0
496 20250311 110000 34842000 38200 38200 38200 38200 0
497 20250311 105900 34842000 38200 38200 38200 38200 0
498 20250311 105800 34842000 38200 38200 38200 38200 0
499 20250311 105700 34842000 38200 38200 38200 38200 10
500 20250311 105600 34460000 38200 38200 38200 38200 0
501 20250311 105500 34460000 38200 38200 38200 38200 70
502 20250311 105400 31786000 38200 38200 38200 38200 0
503 20250311 105300 31786000 38200 38200 38200 38200 0
504 20250311 105200 31786000 38200 38200 38200 38200 0
505 20250311 105100 31786000 38200 38200 38200 38200 0
506 20250311 105000 31786000 38200 38200 38200 38200 0
507 20250311 104900 31786000 38200 38200 38200 38200 0
508 20250311 104800 31786000 38200 38200 38200 38200 0
509 20250311 104700 31786000 38200 38200 38200 38200 0
510 20250311 104600 31786000 38200 38200 38200 38200 0
511 20250311 104500 31786000 38200 38200 38200 38200 0
512 20250311 104400 31786000 38200 38200 38200 38200 0
513 20250311 104300 31786000 38200 38200 38200 38200 0
514 20250311 104200 31786000 38200 38200 38200 38200 0
515 20250311 104100 31786000 38200 38200 38200 38200 0
516 20250311 104000 31786000 38200 38200 38200 38200 0
517 20250311 103900 31786000 38200 38200 38200 38200 1
518 20250311 103800 31747800 38200 38200 38200 38200 0
519 20250311 103700 31747800 38200 38200 38200 38200 0
520 20250311 103600 31747800 38200 38200 38200 38200 1
521 20250311 103500 31709600 38100 38100 38100 38100 0
522 20250311 103400 31709600 38100 38100 38100 38100 0
523 20250311 103300 31709600 38100 38100 38100 38100 116
524 20250311 103200 27290000 38100 38100 38100 38100 0
525 20250311 103100 27290000 38100 38100 38100 38100 0
526 20250311 103000 27290000 38100 38100 38100 38100 0
527 20250311 102900 27290000 38100 38100 38100 38100 0
528 20250311 102800 27290000 38100 38100 38100 38100 0
529 20250311 102700 27290000 38100 38150 38150 38100 34
530 20250311 102600 25993200 38150 38150 38150 38150 0
531 20250311 102500 25993200 38150 38150 38150 38150 0
532 20250311 102400 25993200 38150 38150 38150 38150 0
533 20250311 102300 25993200 38150 38150 38150 38150 0
534 20250311 102200 25993200 38150 38150 38150 38150 0
535 20250311 102100 25993200 38150 38150 38150 38150 0
536 20250311 102000 25993200 38150 38150 38150 38150 0
537 20250311 101900 25993200 38150 38150 38150 38150 1
538 20250311 101800 25955050 38050 38050 38050 38050 0
539 20250311 101700 25955050 38050 38050 38050 38050 0
540 20250311 101600 25955050 38050 38050 38050 38050 1
541 20250311 101500 25917000 38050 38050 38050 38050 0
542 20250311 101400 25917000 38050 38050 38050 38050 0
543 20250311 101300 25917000 38050 38050 38050 38050 0
544 20250311 101200 25917000 38050 38050 38050 38050 0
545 20250311 101100 25917000 38050 38050 38050 38050 30
546 20250311 101000 24775500 38050 38150 38150 38050 146
547 20250311 100900 19214200 38100 38100 38100 38100 0
548 20250311 100800 19214200 38100 38100 38100 38100 0
549 20250311 100700 19214200 38100 38100 38100 38100 0
550 20250311 100600 19214200 38100 38100 38100 38100 0
551 20250311 100500 19214200 38100 38100 38100 38100 0
552 20250311 100400 19214200 38100 38100 38100 38100 0
553 20250311 100300 19214200 38100 38100 38100 38100 0
554 20250311 100200 19214200 38100 38100 38100 38100 0
555 20250311 100100 19214200 38100 38100 38100 38100 0
556 20250311 100000 19214200 38100 38100 38100 38100 2
557 20250311 095900 19138000 38100 38100 38100 38100 0
558 20250311 095800 19138000 38100 38200 38200 38100 120
559 20250311 095700 14558800 38200 38200 38200 38200 0
560 20250311 095600 14558800 38200 38200 38200 38200 0
561 20250311 095500 14558800 38200 38200 38200 38200 0
562 20250311 095400 14558800 38200 38200 38200 38200 2
563 20250311 095300 14482400 38300 38300 38300 38300 0
564 20250311 095200 14482400 38300 38300 38300 38300 0
565 20250311 095100 14482400 38300 38300 38300 38300 0
566 20250311 095000 14482400 38300 38300 38300 38300 0
567 20250311 094900 14482400 38300 38200 38300 38200 71
568 20250311 094800 11766600 38200 38200 38200 38200 0
569 20250311 094700 11766600 38200 38200 38200 38200 0
570 20250311 094600 11766600 38200 38200 38200 38200 0
571 20250311 094500 11766600 38200 38200 38200 38200 0
572 20250311 094400 11766600 38200 38200 38200 38200 0
573 20250311 094300 11766600 38200 38200 38200 38200 0
574 20250311 094200 11766600 38200 38200 38200 38200 0
575 20250311 094100 11766600 38200 38200 38200 38200 4
576 20250311 094000 11613800 38200 38200 38200 38200 0
577 20250311 093900 11613800 38200 38200 38200 38200 0
578 20250311 093800 11613800 38200 38200 38200 38200 0
579 20250311 093700 11613800 38200 38200 38200 38200 23
580 20250311 093600 10735200 38200 38200 38200 38200 0
581 20250311 093500 10735200 38200 38200 38200 38200 0
582 20250311 093400 10735200 38200 38200 38200 38200 0
583 20250311 093300 10735200 38200 38200 38200 38200 0
584 20250311 093200 10735200 38200 38200 38200 38200 0
585 20250311 093100 10735200 38200 38200 38200 38200 0
586 20250311 093000 10735200 38200 38200 38200 38200 0
587 20250311 092900 10735200 38200 38200 38200 38200 0
588 20250311 092800 10735200 38200 38200 38200 38200 0
589 20250311 092700 10735200 38200 38200 38200 38200 0
590 20250311 092600 10735200 38200 38200 38200 38200 0
591 20250311 092500 10735200 38200 38200 38200 38100 127
592 20250311 092400 5889000 38200 38200 38200 38200 0
593 20250311 092300 5889000 38200 38200 38200 38200 0
594 20250311 092200 5889000 38200 38150 38200 38150 25
595 20250311 092100 4934150 38150 38150 38150 38150 0
596 20250311 092000 4934150 38150 38150 38150 38150 0
597 20250311 091900 4934150 38150 38150 38150 38150 0
598 20250311 091800 4934150 38150 38150 38150 38150 0
599 20250311 091700 4934150 38150 38150 38150 38150 0
600 20250311 091600 4934150 38150 38150 38150 38150 0
601 20250311 091500 4934150 38150 38150 38150 38150 0
602 20250311 091400 4934150 38150 38150 38150 38150 0
603 20250311 091300 4934150 38150 38150 38150 38150 0
604 20250311 091200 4934150 38150 38150 38150 38150 0
605 20250311 091100 4934150 38150 38150 38150 38150 0
606 20250311 091000 4934150 38150 38300 38300 38150 63
607 20250311 090900 2527500 38250 38300 38300 38250 9
608 20250311 090800 2183100 38300 38300 38300 38300 0
609 20250311 090700 2183100 38300 38300 38300 38300 5
610 20250311 090600 1991600 38300 38300 38300 38300 25
611 20250311 090500 1034100 38300 38300 38300 38300 0
612 20250311 090400 1034100 38300 38300 38300 38300 26
613 20250311 090300 38300 38300 38300 38300 38300 0
614 20250311 090200 38300 38300 38300 38300 38300 0
615 20250311 090100 38300 38300 38300 38300 38300 0
616 20250311 090000 38300 38300 38300 38300 38300 1

1
029530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,3207,10080029,123629850,388585117950,0.03
20250306,3207,10080029,123790200,389089119400,0.03
20250305,3207,10080029,123469500,388081116500,0.03
20250304,3207,10080029,122988450,386569112150,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 3207 10080029 123629850 388585117950 0.03
3 20250306 3207 10080029 123790200 389089119400 0.03
4 20250305 3207 10080029 123469500 388081116500 0.03
5 20250304 3207 10080029 122988450 386569112150 0.03