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

618
031440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,280109200,31750,31750,31750,31750,17
20250311,191500,280109200,31750,31750,31750,31750,0
20250311,191400,280109200,31750,31750,31750,31750,0
20250311,191300,280109200,31750,31750,31750,31750,0
20250311,191200,280109200,31750,31750,31750,31750,0
20250311,191100,280109200,31750,31750,31750,31750,0
20250311,191000,280109200,31750,31750,31750,31750,0
20250311,190900,280109200,31750,31750,31750,31750,0
20250311,190800,280109200,31750,31750,31750,31750,0
20250311,190700,280109200,31750,31750,31750,31750,0
20250311,190600,280109200,31750,31750,31750,31750,0
20250311,190500,280109200,31750,31750,31750,31750,0
20250311,190400,280109200,31750,31750,31750,31750,0
20250311,190300,280109200,31750,31750,31750,31750,0
20250311,190200,280109200,31750,31750,31750,31750,0
20250311,190100,280109200,31750,31750,31750,31750,0
20250311,190000,280109200,31750,31750,31750,31750,0
20250311,185900,280109200,31750,31750,31750,31750,0
20250311,185800,280109200,31750,31750,31750,31750,0
20250311,185700,280109200,31750,31750,31750,31750,0
20250311,185600,280109200,31750,31750,31750,31750,0
20250311,185500,280109200,31750,31750,31750,31750,0
20250311,185400,280109200,31750,31750,31750,31750,0
20250311,185300,280109200,31750,31750,31750,31750,0
20250311,185200,280109200,31750,31750,31750,31750,0
20250311,185100,280109200,31750,31750,31750,31750,0
20250311,185000,280109200,31750,31750,31750,31750,0
20250311,184900,280109200,31750,31750,31750,31750,0
20250311,184800,280109200,31750,31750,31750,31750,0
20250311,184700,280109200,31750,31750,31750,31750,0
20250311,184600,280109200,31750,31750,31750,31750,17
20250311,184500,280109200,31750,31750,31750,31750,0
20250311,184400,280109200,31750,31750,31750,31750,0
20250311,184300,280109200,31750,31750,31750,31750,0
20250311,184200,280109200,31750,31750,31750,31750,0
20250311,184100,280109200,31750,31750,31750,31750,0
20250311,184000,280109200,31750,31750,31750,31750,0
20250311,183900,280109200,31750,31750,31750,31750,0
20250311,183800,280109200,31750,31750,31750,31750,0
20250311,183700,280109200,31750,31750,31750,31750,0
20250311,183600,280109200,31750,31750,31750,31750,0
20250311,183500,280109200,31750,31750,31750,31750,0
20250311,183400,280109200,31750,31750,31750,31750,0
20250311,183300,280109200,31750,31750,31750,31750,0
20250311,183200,280109200,31750,31750,31750,31750,0
20250311,183100,280109200,31750,31750,31750,31750,0
20250311,183000,280109200,31750,31750,31750,31750,0
20250311,182900,280109200,31750,31750,31750,31750,0
20250311,182800,280109200,31750,31750,31750,31750,0
20250311,182700,280109200,31750,31750,31750,31750,0
20250311,182600,280109200,31750,31750,31750,31750,0
20250311,182500,280109200,31750,31750,31750,31750,0
20250311,182400,280109200,31750,31750,31750,31750,0
20250311,182300,280109200,31750,31750,31750,31750,0
20250311,182200,280109200,31750,31750,31750,31750,0
20250311,182100,280109200,31750,31750,31750,31750,0
20250311,182000,280109200,31750,31750,31750,31750,0
20250311,181900,280109200,31750,31750,31750,31750,0
20250311,181800,280109200,31750,31750,31750,31750,0
20250311,181700,280109200,31750,31750,31750,31750,0
20250311,181600,280109200,31750,31750,31750,31750,17
20250311,181500,280109200,31750,31750,31750,31750,0
20250311,181400,280109200,31750,31750,31750,31750,0
20250311,181300,280109200,31750,31750,31750,31750,0
20250311,181200,280109200,31750,31750,31750,31750,0
20250311,181100,280109200,31750,31750,31750,31750,0
20250311,181000,280109200,31750,31750,31750,31750,0
20250311,180900,280109200,31750,31750,31750,31750,0
20250311,180800,280109200,31750,31750,31750,31750,0
20250311,180700,280109200,31750,31750,31750,31750,0
20250311,180600,280109200,31750,31750,31750,31750,0
20250311,180500,280109200,31750,31750,31750,31750,0
20250311,180400,280109200,31750,31750,31750,31750,0
20250311,180300,280109200,31750,31750,31750,31750,0
20250311,180200,280109200,31750,31750,31750,31750,0
20250311,180100,280109200,31750,31750,31750,31750,0
20250311,180000,280109200,31750,31750,31750,31750,0
20250311,175900,280109200,31750,31750,31750,31750,0
20250311,175800,280109200,31750,31750,31750,31750,0
20250311,175700,280109200,31750,31750,31750,31750,0
20250311,175600,280109200,31750,31750,31750,31750,0
20250311,175500,280109200,31750,31750,31750,31750,0
20250311,175400,280109200,31750,31750,31750,31750,0
20250311,175300,280109200,31750,31750,31750,31750,0
20250311,175200,280109200,31750,31750,31750,31750,0
20250311,175100,280109200,31750,31750,31750,31750,0
20250311,175000,280109200,31750,31750,31750,31750,0
20250311,174900,280109200,31750,31750,31750,31750,0
20250311,174800,280109200,31750,31750,31750,31750,0
20250311,174700,280109200,31750,31750,31750,31750,0
20250311,174600,280109200,31750,31750,31750,31750,17
20250311,174500,280109200,31750,31750,31750,31750,0
20250311,174400,280109200,31750,31750,31750,31750,0
20250311,174300,280109200,31750,31750,31750,31750,0
20250311,174200,280109200,31750,31750,31750,31750,0
20250311,174100,280109200,31750,31750,31750,31750,0
20250311,174000,280109200,31750,31750,31750,31750,0
20250311,173900,280109200,31750,31750,31750,31750,0
20250311,173800,280109200,31750,31750,31750,31750,0
20250311,173700,280109200,31750,31750,31750,31750,0
20250311,173600,280109200,31750,31750,31750,31750,0
20250311,173500,280109200,31750,31750,31750,31750,0
20250311,173400,280109200,31750,31750,31750,31750,0
20250311,173300,280109200,31750,31750,31750,31750,0
20250311,173200,280109200,31750,31750,31750,31750,0
20250311,173100,280109200,31750,31750,31750,31750,0
20250311,173000,280109200,31750,31750,31750,31750,0
20250311,172900,280109200,31750,31750,31750,31750,0
20250311,172800,280109200,31750,31750,31750,31750,0
20250311,172700,280109200,31750,31750,31750,31750,0
20250311,172600,280109200,31750,31750,31750,31750,0
20250311,172500,280109200,31750,31750,31750,31750,0
20250311,172400,280109200,31750,31750,31750,31750,0
20250311,172300,280109200,31750,31750,31750,31750,0
20250311,172200,280109200,31750,31750,31750,31750,0
20250311,172100,280109200,31750,31750,31750,31750,0
20250311,172000,280109200,31750,31750,31750,31750,0
20250311,171900,280109200,31750,31750,31750,31750,0
20250311,171800,280109200,31750,31750,31750,31750,0
20250311,171700,280109200,31750,31750,31750,31750,0
20250311,171600,280109200,31750,31750,31750,31750,17
20250311,171500,280109200,31750,31750,31750,31750,0
20250311,171400,280109200,31750,31750,31750,31750,0
20250311,171300,280109200,31750,31750,31750,31750,0
20250311,171200,280109200,31750,31750,31750,31750,0
20250311,171100,280109200,31750,31750,31750,31750,0
20250311,171000,280109200,31750,31750,31750,31750,0
20250311,170900,280109200,31750,31750,31750,31750,0
20250311,170800,280109200,31750,31750,31750,31750,0
20250311,170700,280109200,31750,31750,31750,31750,0
20250311,170600,280109200,31750,31750,31750,31750,0
20250311,170500,280109200,31750,31750,31750,31750,0
20250311,170400,280109200,31750,31750,31750,31750,0
20250311,170300,280109200,31750,31750,31750,31750,0
20250311,170200,280109200,31750,31750,31750,31750,0
20250311,170100,280109200,31750,31750,31750,31750,0
20250311,170000,280109200,31750,31750,31750,31750,0
20250311,165900,280109200,31750,31750,31750,31750,0
20250311,165800,280109200,31750,31750,31750,31750,0
20250311,165700,280109200,31750,31750,31750,31750,0
20250311,165600,280109200,31750,31750,31750,31750,0
20250311,165500,280109200,31750,31750,31750,31750,0
20250311,165400,280109200,31750,31750,31750,31750,0
20250311,165300,280109200,31750,31750,31750,31750,0
20250311,165200,280109200,31750,31750,31750,31750,0
20250311,165100,280109200,31750,31750,31750,31750,0
20250311,165000,280109200,31750,31750,31750,31750,0
20250311,164900,280109200,31750,31750,31750,31750,0
20250311,164800,280109200,31750,31750,31750,31750,0
20250311,164700,280109200,31750,31750,31750,31750,0
20250311,164600,280109200,31750,31750,31750,31750,17
20250311,164500,280109200,31750,31750,31750,31750,0
20250311,164400,280109200,31750,31750,31750,31750,0
20250311,164300,280109200,31750,31750,31750,31750,0
20250311,164200,280109200,31750,31750,31750,31750,0
20250311,164100,280109200,31750,31750,31750,31750,0
20250311,164000,280109200,31750,31750,31750,31750,0
20250311,163900,280109200,31750,31750,31750,31750,0
20250311,163800,280109200,31750,31750,31750,31750,0
20250311,163700,280109200,31750,31750,31750,31750,0
20250311,163600,280109200,31750,31750,31750,31750,0
20250311,163500,280109200,31750,31750,31750,31750,0
20250311,163400,280109200,31750,31750,31750,31750,0
20250311,163300,280109200,31750,31750,31750,31750,0
20250311,163200,280109200,31750,31750,31750,31750,0
20250311,163100,280109200,31750,31750,31750,31750,0
20250311,163000,280109200,31750,31750,31750,31750,0
20250311,162900,280109200,31750,31750,31750,31750,0
20250311,162800,280109200,31750,31750,31750,31750,0
20250311,162700,280109200,31750,31750,31750,31750,0
20250311,162600,280109200,31750,31750,31750,31750,0
20250311,162500,280109200,31750,31750,31750,31750,0
20250311,162400,280109200,31750,31750,31750,31750,0
20250311,162300,280109200,31750,31750,31750,31750,0
20250311,162200,280109200,31750,31750,31750,31750,0
20250311,162100,280109200,31750,31750,31750,31750,0
20250311,162000,280109200,31750,31750,31750,31750,0
20250311,161900,280109200,31750,31750,31750,31750,0
20250311,161800,280109200,31750,31750,31750,31750,0
20250311,161700,280109200,31750,31750,31750,31750,0
20250311,161600,280109200,31750,31750,31750,31750,17
20250311,161500,280109200,31750,31750,31750,31750,0
20250311,161400,280109200,31750,31750,31750,31750,0
20250311,161300,280109200,31750,31750,31750,31750,0
20250311,161200,280109200,31750,31750,31750,31750,0
20250311,161100,280109200,31750,31750,31750,31750,0
20250311,161000,280109200,31750,31750,31750,31750,0
20250311,160900,280109200,31750,31750,31750,31750,0
20250311,160800,280109200,31750,31750,31750,31750,0
20250311,160700,280109200,31750,31750,31750,31750,0
20250311,160600,280109200,31750,31750,31750,31750,0
20250311,160500,280109200,31750,31750,31750,31750,0
20250311,160400,280109200,31750,31750,31750,31750,0
20250311,160300,280109200,31750,31750,31750,31750,0
20250311,160200,280109200,31750,31750,31750,31750,0
20250311,160100,280109200,31750,31750,31750,31750,0
20250311,160000,280109200,31750,31750,31750,31750,0
20250311,155900,280109200,31750,31750,31750,31750,0
20250311,155800,280109200,31750,31750,31750,31750,0
20250311,155700,280109200,31750,31750,31750,31750,0
20250311,155600,280109200,31750,31750,31750,31750,0
20250311,155500,280109200,31750,31750,31750,31750,0
20250311,155400,280109200,31750,31750,31750,31750,0
20250311,155300,280109200,31750,31750,31750,31750,0
20250311,155200,280109200,31750,31750,31750,31750,0
20250311,155100,280109200,31750,31750,31750,31750,0
20250311,155000,280109200,31750,31750,31750,31750,0
20250311,154900,280109200,31750,31750,31750,31750,0
20250311,154800,280109200,31750,31750,31750,31750,0
20250311,154700,280109200,31750,31750,31750,31750,0
20250311,154600,280109200,31750,31750,31750,31750,17
20250311,154500,280109200,31750,31750,31750,31750,0
20250311,154400,280109200,31750,31750,31750,31750,0
20250311,154300,280109200,31750,31750,31750,31750,0
20250311,154200,280109200,31750,31750,31750,31750,0
20250311,154100,280109200,31750,31750,31750,31750,0
20250311,154000,280109200,31750,31750,31750,31750,0
20250311,153900,280109200,31750,31750,31750,31750,0
20250311,153800,280109200,31750,31750,31750,31750,0
20250311,153700,280109200,31750,31750,31750,31750,0
20250311,153600,280109200,31750,31750,31750,31750,0
20250311,153500,280109200,31750,31750,31750,31750,0
20250311,153400,280109200,31750,31750,31750,31750,0
20250311,153300,280109200,31750,31750,31750,31750,0
20250311,153200,280109200,31750,31750,31750,31750,0
20250311,153100,280109200,31750,31750,31750,31750,0
20250311,153000,280109200,31750,31750,31750,31750,17
20250311,152900,279569450,31650,31650,31650,31650,0
20250311,152800,279569450,31650,31650,31650,31650,0
20250311,152700,279569450,31650,31650,31650,31650,0
20250311,152600,279569450,31650,31650,31650,31650,0
20250311,152500,279569450,31650,31650,31650,31650,0
20250311,152400,279569450,31650,31650,31650,31650,0
20250311,152300,279569450,31650,31650,31650,31650,0
20250311,152200,279569450,31650,31650,31650,31650,0
20250311,152100,279569450,31650,31650,31650,31650,0
20250311,152000,279569450,31650,31650,31650,31650,0
20250311,151900,279569450,31650,31650,31650,31550,15
20250311,151800,279094900,31650,31650,31650,31650,7
20250311,151700,278873350,31550,31550,31550,31550,1
20250311,151600,278841800,31650,31550,31650,31550,3
20250311,151500,278746950,31600,31550,31600,31550,11
20250311,151400,278399450,31550,31550,31550,31550,1
20250311,151300,278367900,31600,31600,31600,31600,1
20250311,151200,278336300,31600,31600,31600,31600,0
20250311,151100,278336300,31600,31600,31600,31600,0
20250311,151000,278336300,31600,31600,31600,31600,0
20250311,150900,278336300,31600,31550,31600,31550,38
20250311,150800,277137300,31550,31550,31550,31550,0
20250311,150700,277137300,31550,31550,31550,31550,0
20250311,150600,277137300,31550,31550,31550,31550,4
20250311,150500,277011100,31600,31600,31600,31600,0
20250311,150400,277011100,31600,31600,31600,31600,0
20250311,150300,277011100,31600,31600,31600,31600,1
20250311,150200,276979500,31650,31600,31650,31600,4
20250311,150100,276852950,31650,31650,31650,31650,3
20250311,150000,276758000,31650,31650,31650,31650,3
20250311,145900,276663050,31650,31650,31650,31650,4
20250311,145800,276536450,31600,31600,31600,31600,1
20250311,145700,276504850,31500,31600,31600,31500,30
20250311,145600,275557750,31600,31600,31600,31600,1
20250311,145500,275526150,31650,31650,31650,31650,2
20250311,145400,275462850,31600,31600,31600,31600,6
20250311,145300,275273250,31600,31600,31600,31600,2
20250311,145200,275210050,31500,31600,31600,31500,118
20250311,145100,271490750,31600,31600,31600,31600,14
20250311,145000,271048350,31650,31650,31650,31650,0
20250311,144900,271048350,31650,31650,31650,31550,684
20250311,144800,249433750,31700,31650,31700,31600,206
20250311,144700,242923600,31600,31600,31600,31600,16
20250311,144600,242418000,31700,31700,31700,31700,29
20250311,144500,241498700,31800,31800,31800,31800,1
20250311,144400,241466900,31700,31800,31800,31650,58
20250311,144300,239630950,31800,31800,31800,31800,2
20250311,144200,239567350,31800,31800,31800,31800,0
20250311,144100,239567350,31800,31800,31800,31800,4
20250311,144000,239440150,31700,31700,31700,31700,0
20250311,143900,239440150,31700,31700,31700,31700,2
20250311,143800,239376750,31700,31700,31700,31700,4
20250311,143700,239249950,31650,31650,31650,31650,0
20250311,143600,239249950,31650,31650,31650,31650,10
20250311,143500,238933450,31650,31650,31650,31650,0
20250311,143400,238933450,31650,31600,31650,31600,114
20250311,143300,235330850,31650,31650,31650,31650,0
20250311,143200,235330850,31650,31650,31650,31650,4
20250311,143100,235204250,31650,31600,31650,31600,71
20250311,143000,232960450,31650,31800,31850,31650,136
20250311,142900,228647700,31900,31900,31900,31900,2
20250311,142800,228583900,31850,31850,31850,31850,0
20250311,142700,228583900,31850,31850,31850,31850,4
20250311,142600,228456500,31850,31850,31850,31850,3
20250311,142500,228360950,31850,31850,31850,31850,0
20250311,142400,228360950,31850,31850,31850,31850,4
20250311,142300,228233550,31850,31850,31850,31850,0
20250311,142200,228233550,31850,31850,31850,31850,3
20250311,142100,228138000,31850,31850,31850,31850,3
20250311,142000,228042450,31850,31850,31850,31850,19
20250311,141900,227437300,31800,31800,31800,31800,3
20250311,141800,227341900,31800,31800,31800,31800,0
20250311,141700,227341900,31800,31800,31800,31800,8
20250311,141600,227087500,31800,31800,31800,31800,12
20250311,141500,226705900,31800,31800,31800,31800,0
20250311,141400,226705900,31800,31800,31800,31800,3
20250311,141300,226610500,31800,31800,31800,31800,0
20250311,141200,226610500,31800,31750,31800,31750,5
20250311,141100,226451550,31750,31750,31750,31750,4
20250311,141000,226324550,31700,31700,31700,31700,0
20250311,140900,226324550,31700,31750,31750,31700,26
20250311,140800,225500200,31800,31800,31800,31800,0
20250311,140700,225500200,31800,31800,31800,31800,4
20250311,140600,225373000,31800,31800,31800,31800,0
20250311,140500,225373000,31800,31800,31800,31800,2
20250311,140400,225309400,31800,31800,31800,31800,4
20250311,140300,225182200,31800,31800,31800,31800,0
20250311,140200,225182200,31800,31800,31800,31800,18
20250311,140100,224609800,31800,31800,31800,31800,0
20250311,140000,224609800,31800,31800,31800,31800,4
20250311,135900,224482600,31800,31800,31800,31800,5
20250311,135800,224323600,31800,31800,31800,31800,16
20250311,135700,223814800,31800,31800,31800,31800,19
20250311,135600,223210600,31800,31800,31800,31800,0
20250311,135500,223210600,31800,31800,31800,31800,3
20250311,135400,223115200,31800,31800,31800,31800,4
20250311,135300,222988000,31700,31700,31700,31700,0
20250311,135200,222988000,31700,31700,31800,31700,36
20250311,135100,221846500,31800,31800,31800,31800,0
20250311,135000,221846500,31800,31800,31800,31800,4
20250311,134900,221719300,31800,31800,31800,31800,3
20250311,134800,221623900,31800,31800,31800,31800,0
20250311,134700,221623900,31800,31800,31800,31800,3
20250311,134600,221528500,31800,31800,31800,31800,1
20250311,134500,221496700,31800,31800,31800,31800,3
20250311,134400,221401300,31800,31800,31800,31800,7
20250311,134300,221178700,31800,31800,31800,31800,0
20250311,134200,221178700,31800,31800,31800,31800,2
20250311,134100,221115100,31800,31800,31800,31800,0
20250311,134000,221115100,31800,31750,31800,31750,45
20250311,133900,219686150,31750,31750,31750,31750,0
20250311,133800,219686150,31750,31750,31750,31750,1
20250311,133700,219654400,31750,31750,31750,31750,4
20250311,133600,219527400,31700,31700,31700,31700,3
20250311,133500,219432300,31700,31700,31700,31700,7
20250311,133400,219210400,31700,31600,31700,31600,226
20250311,133300,212068000,31600,31600,31600,31600,4
20250311,133200,211941600,31600,31600,31600,31600,8
20250311,133100,211688800,31600,31600,31600,31600,10
20250311,133000,211372800,31650,31650,31650,31650,4
20250311,132900,211246200,31650,31650,31650,31650,0
20250311,132800,211246200,31650,31650,31650,31650,3
20250311,132700,211151250,31600,31600,31600,31600,94
20250311,132600,208180850,31600,31600,31600,31600,41
20250311,132500,206885250,31650,31650,31650,31650,3
20250311,132400,206790300,31650,31650,31650,31650,0
20250311,132300,206790300,31650,31650,31650,31650,4
20250311,132200,206663700,31650,31650,31650,31650,2
20250311,132100,206600400,31600,31550,31600,31550,216
20250311,132000,199785550,31550,31550,31550,31550,55
20250311,131900,198050300,31550,31550,31550,31550,0
20250311,131800,198050300,31550,31550,31550,31550,4
20250311,131700,197924100,31550,31550,31550,31550,4
20250311,131600,197797900,31500,31500,31500,31500,1
20250311,131500,197766400,31550,31550,31550,31550,4
20250311,131400,197640200,31550,31550,31550,31550,28
20250311,131300,196756800,31550,31550,31550,31550,4
20250311,131200,196630600,31550,31550,31550,31550,0
20250311,131100,196630600,31550,31550,31550,31550,6
20250311,131000,196441300,31550,31550,31550,31550,4
20250311,130900,196315100,31500,31500,31500,31500,2
20250311,130800,196252100,31550,31550,31550,31550,2
20250311,130700,196189000,31550,31550,31550,31550,1
20250311,130600,196157450,31550,31550,31550,31550,4
20250311,130500,196031250,31550,31550,31550,31550,3
20250311,130400,195936600,31550,31550,31550,31550,1
20250311,130300,195905050,31550,31550,31550,31550,4
20250311,130200,195778850,31550,31550,31550,31550,0
20250311,130100,195778850,31550,31550,31550,31550,3
20250311,130000,195684200,31550,31550,31550,31550,4
20250311,125900,195558000,31500,31500,31500,31500,2
20250311,125800,195495000,31550,31550,31550,31550,2
20250311,125700,195431900,31550,31550,31550,31550,0
20250311,125600,195431900,31550,31550,31550,31550,4
20250311,125500,195305700,31550,31550,31550,31550,4
20250311,125400,195179500,31550,31550,31550,31550,0
20250311,125300,195179500,31550,31550,31550,31550,4
20250311,125200,195053300,31500,31500,31500,31500,0
20250311,125100,195053300,31500,31500,31500,31500,2
20250311,125000,194990300,31500,31500,31500,31500,24
20250311,124900,194234300,31500,31500,31500,31500,0
20250311,124800,194234300,31500,31500,31500,31500,3
20250311,124700,194139800,31500,31500,31500,31500,0
20250311,124600,194139800,31500,31500,31500,31500,4
20250311,124500,194013800,31500,31500,31500,31500,0
20250311,124400,194013800,31500,31450,31500,31450,11
20250311,124300,193667750,31500,31500,31500,31500,4
20250311,124200,193541750,31500,31500,31500,31500,0
20250311,124100,193541750,31500,31500,31500,31500,22
20250311,124000,192848750,31500,31500,31500,31500,19
20250311,123900,192250250,31550,31550,31550,31500,9
20250311,123800,191966400,31550,31550,31550,31550,3
20250311,123700,191871750,31550,31550,31550,31550,30
20250311,123600,190925250,31550,31550,31550,31550,3
20250311,123500,190830600,31550,31550,31550,31550,0
20250311,123400,190830600,31550,31550,31550,31550,3
20250311,123300,190735950,31550,31550,31550,31550,5
20250311,123200,190578200,31550,31550,31550,31550,0
20250311,123100,190578200,31550,31550,31550,31550,2
20250311,123000,190515100,31550,31550,31550,31550,0
20250311,122900,190515100,31550,31550,31550,31550,3
20250311,122800,190420450,31500,31550,31550,31500,6
20250311,122700,190231250,31550,31550,31550,31550,0
20250311,122600,190231250,31550,31550,31550,31550,4
20250311,122500,190105050,31550,31550,31550,31550,0
20250311,122400,190105050,31550,31550,31550,31550,103
20250311,122300,186855400,31550,31550,31550,31550,4
20250311,122200,186729200,31550,31550,31550,31550,0
20250311,122100,186729200,31550,31550,31550,31550,2
20250311,122000,186666100,31550,31550,31550,31550,10
20250311,121900,186350600,31550,31550,31550,31550,4
20250311,121800,186224400,31500,31550,31550,31500,4
20250311,121700,186098300,31550,31550,31550,31550,3
20250311,121600,186003650,31550,31500,31550,31500,5
20250311,121500,185845950,31550,31550,31550,31550,0
20250311,121400,185845950,31550,31550,31550,31550,3
20250311,121300,185751300,31550,31550,31550,31550,0
20250311,121200,185751300,31550,31550,31550,31550,4
20250311,121100,185625100,31550,31550,31550,31550,3
20250311,121000,185530450,31550,31550,31550,31550,2
20250311,120900,185467350,31550,31550,31550,31550,4
20250311,120800,185341150,31500,31500,31500,31500,2
20250311,120700,185278150,31550,31550,31550,31550,3
20250311,120600,185183500,31550,31550,31550,31550,4
20250311,120500,185057300,31550,31550,31550,31550,0
20250311,120400,185057300,31550,31550,31550,31550,4
20250311,120300,184931100,31550,31550,31550,31550,0
20250311,120200,184931100,31550,31550,31550,31550,6
20250311,120100,184741800,31550,31550,31550,31550,3
20250311,120000,184647150,31550,31550,31550,31550,0
20250311,115900,184647150,31550,31500,31550,31500,6
20250311,115800,184457900,31500,31500,31500,31500,1
20250311,115700,184426400,31550,31550,31550,31550,2
20250311,115600,184363300,31550,31550,31550,31550,0
20250311,115500,184363300,31550,31450,31550,31450,5
20250311,115400,184205650,31550,31550,31550,31550,3
20250311,115300,184111000,31550,31550,31550,31550,0
20250311,115200,184111000,31550,31550,31550,31550,4
20250311,115100,183984800,31550,31550,31550,31550,0
20250311,115000,183984800,31550,31550,31550,31550,3
20250311,114900,183890150,31450,31450,31450,31450,2
20250311,114800,183827250,31400,31400,31400,31400,352
20250311,114700,172774450,31450,31500,31500,31450,5
20250311,114600,172617100,31450,31450,31450,31450,2
20250311,114500,172554200,31550,31550,31550,31550,4
20250311,114400,172428000,31550,31550,31550,31500,42
20250311,114300,171103150,31650,31650,31650,31650,3
20250311,114200,171008200,31650,31650,31650,31650,4
20250311,114100,170881600,31650,31650,31650,31650,13
20250311,114000,170470150,31700,31700,31700,31700,3
20250311,113900,170375050,31650,31650,31650,31650,4
20250311,113800,170248450,31600,31600,31600,31600,0
20250311,113700,170248450,31600,31650,31650,31600,13
20250311,113600,169837500,31650,31650,31650,31650,0
20250311,113500,169837500,31650,31650,31650,31650,5
20250311,113400,169679250,31650,31650,31650,31650,2
20250311,113300,169615950,31650,31650,31650,31650,0
20250311,113200,169615950,31650,31650,31650,31650,7
20250311,113100,169394400,31650,31650,31650,31650,0
20250311,113000,169394400,31650,31650,31650,31650,3
20250311,112900,169299450,31650,31650,31650,31650,0
20250311,112800,169299450,31650,31650,31650,31650,4
20250311,112700,169172850,31650,31650,31650,31650,3
20250311,112600,169077900,31600,31600,31600,31600,0
20250311,112500,169077900,31600,31600,31600,31600,4
20250311,112400,168951500,31600,31600,31600,31600,3
20250311,112300,168856700,31600,31600,31600,31600,2
20250311,112200,168793500,31550,31550,31550,31550,1
20250311,112100,168761950,31550,31550,31550,31550,0
20250311,112000,168761950,31550,31550,31550,31550,3
20250311,111900,168667300,31550,31550,31550,31550,0
20250311,111800,168667300,31550,31550,31550,31550,4
20250311,111700,168541100,31600,31550,31600,31550,5
20250311,111600,168383150,31500,31500,31500,31500,5
20250311,111500,168225650,31500,31500,31500,31500,4
20250311,111400,168099650,31500,31500,31500,31500,0
20250311,111300,168099650,31500,31500,31500,31500,2
20250311,111200,168036650,31450,31450,31450,31450,2
20250311,111100,167973750,31350,31400,31400,31350,95
20250311,111000,164991150,31400,31400,31400,31400,3
20250311,110900,164896950,31350,31350,31350,31350,15
20250311,110800,164426700,31400,31400,31400,31400,13
20250311,110700,164018500,31450,31450,31450,31450,3
20250311,110600,163924150,31450,31450,31450,31450,0
20250311,110500,163924150,31450,31450,31450,31450,5
20250311,110400,163766900,31450,31450,31450,31450,0
20250311,110300,163766900,31450,31450,31450,31450,3
20250311,110200,163672550,31450,31450,31450,31450,1
20250311,110100,163641100,31450,31450,31450,31450,3
20250311,110000,163546750,31450,31450,31450,31450,3
20250311,105900,163452400,31450,31450,31450,31450,1
20250311,105800,163420950,31450,31450,31450,31450,5
20250311,105700,163263700,31450,31450,31450,31450,0
20250311,105600,163263700,31450,31450,31450,31450,2
20250311,105500,163200800,31400,31400,31400,31400,3
20250311,105400,163106600,31400,31400,31400,31400,0
20250311,105300,163106600,31400,31400,31400,31400,7
20250311,105200,162886800,31400,31400,31400,31400,0
20250311,105100,162886800,31400,31400,31400,31400,4
20250311,105000,162761200,31400,31450,31450,31400,26
20250311,104900,161944700,31400,31400,31400,31400,6
20250311,104800,161756300,31400,31400,31400,31400,4
20250311,104700,161630700,31400,31400,31400,31400,0
20250311,104600,161630700,31400,31400,31400,31400,3
20250311,104500,161536500,31400,31400,31400,31400,4
20250311,104400,161410900,31400,31400,31400,31400,1
20250311,104300,161379500,31400,31400,31400,31400,3
20250311,104200,161285300,31400,31400,31400,31400,0
20250311,104100,161285300,31400,31400,31400,31400,4
20250311,104000,161159700,31400,31400,31400,31400,3
20250311,103900,161065500,31350,31350,31350,31350,16
20250311,103800,160563900,31400,31450,31450,31400,7
20250311,103700,160343900,31450,31450,31450,31450,0
20250311,103600,160343900,31450,31450,31450,31450,3
20250311,103500,160249550,31450,31450,31450,31450,1
20250311,103400,160218100,31450,31450,31450,31450,5
20250311,103300,160060850,31450,31400,31450,31400,3
20250311,103200,159966550,31450,31450,31450,31450,1
20250311,103100,159935100,31450,31450,31450,31450,3
20250311,103000,159840750,31450,31450,31450,31450,1
20250311,102900,159809300,31450,31450,31450,31450,4
20250311,102800,159683500,31450,31450,31450,31450,4
20250311,102700,159557700,31450,31450,31450,31450,0
20250311,102600,159557700,31450,31450,31450,31450,2
20250311,102500,159494800,31450,31450,31450,31450,0
20250311,102400,159494800,31450,31450,31450,31450,4
20250311,102300,159369000,31350,31350,31350,31350,2
20250311,102200,159306300,31350,31350,31350,31350,0
20250311,102100,159306300,31350,31350,31350,31350,4
20250311,102000,159180900,31350,31350,31350,31350,0
20250311,101900,159180900,31350,31250,31350,31250,83
20250311,101800,156586850,31350,31350,31350,31350,3
20250311,101700,156492800,31350,31250,31350,31250,3
20250311,101600,156398950,31350,31350,31350,31350,305
20250311,101500,146837200,31350,31350,31350,31350,0
20250311,101400,146837200,31350,31350,31350,31350,5
20250311,101300,146680450,31250,31350,31350,31250,64
20250311,101200,144680250,31350,31350,31350,31350,0
20250311,101100,144680250,31350,31350,31350,31350,4
20250311,101000,144554850,31300,31350,31350,31300,3
20250311,100900,144460850,31350,31250,31350,31250,7
20250311,100800,144241800,31300,31350,31350,31250,620
20250311,100700,124837150,31450,31350,31450,31350,14
20250311,100600,124397850,31350,31400,31400,31350,68
20250311,100500,122263400,31400,31350,31400,31350,103
20250311,100400,119031850,31350,31450,31450,31350,34
20250311,100300,117965550,31450,31450,31450,31450,0
20250311,100200,117965550,31450,31450,31450,31450,3
20250311,100100,117871200,31450,31450,31450,31450,5
20250311,100000,117713950,31450,31400,31450,31400,56
20250311,095900,115955050,31400,31400,31400,31400,33
20250311,095800,114918850,31400,31450,31450,31400,280
20250311,095700,106126350,31500,31650,31650,31400,374
20250311,095600,94365150,31650,31650,31650,31650,3
20250311,095500,94270200,31650,31650,31650,31650,0
20250311,095400,94270200,31650,31550,31700,31550,80
20250311,095300,91735200,31550,31550,31550,31550,5
20250311,095200,91577450,31550,31550,31550,31550,4
20250311,095100,91451250,31550,31550,31550,31550,5
20250311,095000,91293500,31550,31550,31550,31550,10
20250311,094900,90978000,31550,31550,31550,31550,2
20250311,094800,90914900,31500,31500,31500,31500,78
20250311,094700,88457900,31550,31550,31550,31550,4
20250311,094600,88331700,31550,31550,31550,31550,3
20250311,094500,88237050,31550,31550,31550,31550,42
20250311,094400,86911950,31550,31550,31550,31550,4
20250311,094300,86785750,31500,31500,31500,31500,17
20250311,094200,86250250,31550,31550,31550,31550,3
20250311,094100,86155600,31450,31450,31450,31450,0
20250311,094000,86155600,31450,31450,31450,31450,2
20250311,093900,86092700,31450,31450,31450,31450,2
20250311,093800,86029800,31450,31450,31450,31450,5
20250311,093700,85872550,31500,31500,31500,31500,4
20250311,093600,85746550,31400,31400,31400,31400,2
20250311,093500,85683750,31400,31400,31400,31400,4
20250311,093400,85558150,31300,31450,31450,31300,126
20250311,093300,81611650,31350,31400,31400,31350,32
20250311,093200,80608200,31450,31450,31450,31450,3
20250311,093100,80513850,31450,31450,31450,31450,10
20250311,093000,80199350,31500,31500,31500,31500,4
20250311,092900,80073350,31450,31350,31450,31350,14
20250311,092800,79634350,31350,31350,31350,31350,0
20250311,092700,79634350,31350,31350,31350,31350,7
20250311,092600,79414900,31350,31350,31350,31350,22
20250311,092500,78725200,31350,31350,31350,31300,105
20250311,092400,75437200,31450,31450,31450,31450,3
20250311,092300,75342850,31400,31400,31400,31400,0
20250311,092200,75342850,31400,31400,31400,31400,200
20250311,092100,69062850,31450,31450,31450,31450,21
20250311,092000,68402400,31300,31300,31300,31300,1
20250311,091900,68371100,31300,31350,31350,31300,94
20250311,091800,65428850,31300,31300,31300,31300,2
20250311,091700,65366250,31300,31300,31300,31300,0
20250311,091600,65366250,31300,31300,31300,31300,21
20250311,091500,64708950,31300,31300,31300,31300,0
20250311,091400,64708950,31300,31300,31300,31300,0
20250311,091300,64708950,31300,31300,31300,31300,313
20250311,091200,54912050,31300,31300,31300,31300,24
20250311,091100,54160850,31300,31500,31500,31300,389
20250311,091000,41954800,31550,31500,31550,31500,37
20250311,090900,40788300,31500,31500,31500,31500,56
20250311,090800,39024300,31400,31300,31400,31300,329
20250311,090700,28701700,31300,31300,31300,31300,125
20250311,090600,24789200,31300,31400,31400,31300,9
20250311,090500,24507350,31400,31350,31400,31350,332
20250311,090400,14084150,31400,31400,31400,31400,150
20250311,090300,9374150,31400,31400,31400,31400,1
20250311,090200,9342750,31400,31400,31400,31400,6
20250311,090100,9154350,31400,31450,31450,31300,222
20250311,090000,2173500,31500,31500,31500,31500,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 280109200 31750 31750 31750 31750 17
3 20250311 191500 280109200 31750 31750 31750 31750 0
4 20250311 191400 280109200 31750 31750 31750 31750 0
5 20250311 191300 280109200 31750 31750 31750 31750 0
6 20250311 191200 280109200 31750 31750 31750 31750 0
7 20250311 191100 280109200 31750 31750 31750 31750 0
8 20250311 191000 280109200 31750 31750 31750 31750 0
9 20250311 190900 280109200 31750 31750 31750 31750 0
10 20250311 190800 280109200 31750 31750 31750 31750 0
11 20250311 190700 280109200 31750 31750 31750 31750 0
12 20250311 190600 280109200 31750 31750 31750 31750 0
13 20250311 190500 280109200 31750 31750 31750 31750 0
14 20250311 190400 280109200 31750 31750 31750 31750 0
15 20250311 190300 280109200 31750 31750 31750 31750 0
16 20250311 190200 280109200 31750 31750 31750 31750 0
17 20250311 190100 280109200 31750 31750 31750 31750 0
18 20250311 190000 280109200 31750 31750 31750 31750 0
19 20250311 185900 280109200 31750 31750 31750 31750 0
20 20250311 185800 280109200 31750 31750 31750 31750 0
21 20250311 185700 280109200 31750 31750 31750 31750 0
22 20250311 185600 280109200 31750 31750 31750 31750 0
23 20250311 185500 280109200 31750 31750 31750 31750 0
24 20250311 185400 280109200 31750 31750 31750 31750 0
25 20250311 185300 280109200 31750 31750 31750 31750 0
26 20250311 185200 280109200 31750 31750 31750 31750 0
27 20250311 185100 280109200 31750 31750 31750 31750 0
28 20250311 185000 280109200 31750 31750 31750 31750 0
29 20250311 184900 280109200 31750 31750 31750 31750 0
30 20250311 184800 280109200 31750 31750 31750 31750 0
31 20250311 184700 280109200 31750 31750 31750 31750 0
32 20250311 184600 280109200 31750 31750 31750 31750 17
33 20250311 184500 280109200 31750 31750 31750 31750 0
34 20250311 184400 280109200 31750 31750 31750 31750 0
35 20250311 184300 280109200 31750 31750 31750 31750 0
36 20250311 184200 280109200 31750 31750 31750 31750 0
37 20250311 184100 280109200 31750 31750 31750 31750 0
38 20250311 184000 280109200 31750 31750 31750 31750 0
39 20250311 183900 280109200 31750 31750 31750 31750 0
40 20250311 183800 280109200 31750 31750 31750 31750 0
41 20250311 183700 280109200 31750 31750 31750 31750 0
42 20250311 183600 280109200 31750 31750 31750 31750 0
43 20250311 183500 280109200 31750 31750 31750 31750 0
44 20250311 183400 280109200 31750 31750 31750 31750 0
45 20250311 183300 280109200 31750 31750 31750 31750 0
46 20250311 183200 280109200 31750 31750 31750 31750 0
47 20250311 183100 280109200 31750 31750 31750 31750 0
48 20250311 183000 280109200 31750 31750 31750 31750 0
49 20250311 182900 280109200 31750 31750 31750 31750 0
50 20250311 182800 280109200 31750 31750 31750 31750 0
51 20250311 182700 280109200 31750 31750 31750 31750 0
52 20250311 182600 280109200 31750 31750 31750 31750 0
53 20250311 182500 280109200 31750 31750 31750 31750 0
54 20250311 182400 280109200 31750 31750 31750 31750 0
55 20250311 182300 280109200 31750 31750 31750 31750 0
56 20250311 182200 280109200 31750 31750 31750 31750 0
57 20250311 182100 280109200 31750 31750 31750 31750 0
58 20250311 182000 280109200 31750 31750 31750 31750 0
59 20250311 181900 280109200 31750 31750 31750 31750 0
60 20250311 181800 280109200 31750 31750 31750 31750 0
61 20250311 181700 280109200 31750 31750 31750 31750 0
62 20250311 181600 280109200 31750 31750 31750 31750 17
63 20250311 181500 280109200 31750 31750 31750 31750 0
64 20250311 181400 280109200 31750 31750 31750 31750 0
65 20250311 181300 280109200 31750 31750 31750 31750 0
66 20250311 181200 280109200 31750 31750 31750 31750 0
67 20250311 181100 280109200 31750 31750 31750 31750 0
68 20250311 181000 280109200 31750 31750 31750 31750 0
69 20250311 180900 280109200 31750 31750 31750 31750 0
70 20250311 180800 280109200 31750 31750 31750 31750 0
71 20250311 180700 280109200 31750 31750 31750 31750 0
72 20250311 180600 280109200 31750 31750 31750 31750 0
73 20250311 180500 280109200 31750 31750 31750 31750 0
74 20250311 180400 280109200 31750 31750 31750 31750 0
75 20250311 180300 280109200 31750 31750 31750 31750 0
76 20250311 180200 280109200 31750 31750 31750 31750 0
77 20250311 180100 280109200 31750 31750 31750 31750 0
78 20250311 180000 280109200 31750 31750 31750 31750 0
79 20250311 175900 280109200 31750 31750 31750 31750 0
80 20250311 175800 280109200 31750 31750 31750 31750 0
81 20250311 175700 280109200 31750 31750 31750 31750 0
82 20250311 175600 280109200 31750 31750 31750 31750 0
83 20250311 175500 280109200 31750 31750 31750 31750 0
84 20250311 175400 280109200 31750 31750 31750 31750 0
85 20250311 175300 280109200 31750 31750 31750 31750 0
86 20250311 175200 280109200 31750 31750 31750 31750 0
87 20250311 175100 280109200 31750 31750 31750 31750 0
88 20250311 175000 280109200 31750 31750 31750 31750 0
89 20250311 174900 280109200 31750 31750 31750 31750 0
90 20250311 174800 280109200 31750 31750 31750 31750 0
91 20250311 174700 280109200 31750 31750 31750 31750 0
92 20250311 174600 280109200 31750 31750 31750 31750 17
93 20250311 174500 280109200 31750 31750 31750 31750 0
94 20250311 174400 280109200 31750 31750 31750 31750 0
95 20250311 174300 280109200 31750 31750 31750 31750 0
96 20250311 174200 280109200 31750 31750 31750 31750 0
97 20250311 174100 280109200 31750 31750 31750 31750 0
98 20250311 174000 280109200 31750 31750 31750 31750 0
99 20250311 173900 280109200 31750 31750 31750 31750 0
100 20250311 173800 280109200 31750 31750 31750 31750 0
101 20250311 173700 280109200 31750 31750 31750 31750 0
102 20250311 173600 280109200 31750 31750 31750 31750 0
103 20250311 173500 280109200 31750 31750 31750 31750 0
104 20250311 173400 280109200 31750 31750 31750 31750 0
105 20250311 173300 280109200 31750 31750 31750 31750 0
106 20250311 173200 280109200 31750 31750 31750 31750 0
107 20250311 173100 280109200 31750 31750 31750 31750 0
108 20250311 173000 280109200 31750 31750 31750 31750 0
109 20250311 172900 280109200 31750 31750 31750 31750 0
110 20250311 172800 280109200 31750 31750 31750 31750 0
111 20250311 172700 280109200 31750 31750 31750 31750 0
112 20250311 172600 280109200 31750 31750 31750 31750 0
113 20250311 172500 280109200 31750 31750 31750 31750 0
114 20250311 172400 280109200 31750 31750 31750 31750 0
115 20250311 172300 280109200 31750 31750 31750 31750 0
116 20250311 172200 280109200 31750 31750 31750 31750 0
117 20250311 172100 280109200 31750 31750 31750 31750 0
118 20250311 172000 280109200 31750 31750 31750 31750 0
119 20250311 171900 280109200 31750 31750 31750 31750 0
120 20250311 171800 280109200 31750 31750 31750 31750 0
121 20250311 171700 280109200 31750 31750 31750 31750 0
122 20250311 171600 280109200 31750 31750 31750 31750 17
123 20250311 171500 280109200 31750 31750 31750 31750 0
124 20250311 171400 280109200 31750 31750 31750 31750 0
125 20250311 171300 280109200 31750 31750 31750 31750 0
126 20250311 171200 280109200 31750 31750 31750 31750 0
127 20250311 171100 280109200 31750 31750 31750 31750 0
128 20250311 171000 280109200 31750 31750 31750 31750 0
129 20250311 170900 280109200 31750 31750 31750 31750 0
130 20250311 170800 280109200 31750 31750 31750 31750 0
131 20250311 170700 280109200 31750 31750 31750 31750 0
132 20250311 170600 280109200 31750 31750 31750 31750 0
133 20250311 170500 280109200 31750 31750 31750 31750 0
134 20250311 170400 280109200 31750 31750 31750 31750 0
135 20250311 170300 280109200 31750 31750 31750 31750 0
136 20250311 170200 280109200 31750 31750 31750 31750 0
137 20250311 170100 280109200 31750 31750 31750 31750 0
138 20250311 170000 280109200 31750 31750 31750 31750 0
139 20250311 165900 280109200 31750 31750 31750 31750 0
140 20250311 165800 280109200 31750 31750 31750 31750 0
141 20250311 165700 280109200 31750 31750 31750 31750 0
142 20250311 165600 280109200 31750 31750 31750 31750 0
143 20250311 165500 280109200 31750 31750 31750 31750 0
144 20250311 165400 280109200 31750 31750 31750 31750 0
145 20250311 165300 280109200 31750 31750 31750 31750 0
146 20250311 165200 280109200 31750 31750 31750 31750 0
147 20250311 165100 280109200 31750 31750 31750 31750 0
148 20250311 165000 280109200 31750 31750 31750 31750 0
149 20250311 164900 280109200 31750 31750 31750 31750 0
150 20250311 164800 280109200 31750 31750 31750 31750 0
151 20250311 164700 280109200 31750 31750 31750 31750 0
152 20250311 164600 280109200 31750 31750 31750 31750 17
153 20250311 164500 280109200 31750 31750 31750 31750 0
154 20250311 164400 280109200 31750 31750 31750 31750 0
155 20250311 164300 280109200 31750 31750 31750 31750 0
156 20250311 164200 280109200 31750 31750 31750 31750 0
157 20250311 164100 280109200 31750 31750 31750 31750 0
158 20250311 164000 280109200 31750 31750 31750 31750 0
159 20250311 163900 280109200 31750 31750 31750 31750 0
160 20250311 163800 280109200 31750 31750 31750 31750 0
161 20250311 163700 280109200 31750 31750 31750 31750 0
162 20250311 163600 280109200 31750 31750 31750 31750 0
163 20250311 163500 280109200 31750 31750 31750 31750 0
164 20250311 163400 280109200 31750 31750 31750 31750 0
165 20250311 163300 280109200 31750 31750 31750 31750 0
166 20250311 163200 280109200 31750 31750 31750 31750 0
167 20250311 163100 280109200 31750 31750 31750 31750 0
168 20250311 163000 280109200 31750 31750 31750 31750 0
169 20250311 162900 280109200 31750 31750 31750 31750 0
170 20250311 162800 280109200 31750 31750 31750 31750 0
171 20250311 162700 280109200 31750 31750 31750 31750 0
172 20250311 162600 280109200 31750 31750 31750 31750 0
173 20250311 162500 280109200 31750 31750 31750 31750 0
174 20250311 162400 280109200 31750 31750 31750 31750 0
175 20250311 162300 280109200 31750 31750 31750 31750 0
176 20250311 162200 280109200 31750 31750 31750 31750 0
177 20250311 162100 280109200 31750 31750 31750 31750 0
178 20250311 162000 280109200 31750 31750 31750 31750 0
179 20250311 161900 280109200 31750 31750 31750 31750 0
180 20250311 161800 280109200 31750 31750 31750 31750 0
181 20250311 161700 280109200 31750 31750 31750 31750 0
182 20250311 161600 280109200 31750 31750 31750 31750 17
183 20250311 161500 280109200 31750 31750 31750 31750 0
184 20250311 161400 280109200 31750 31750 31750 31750 0
185 20250311 161300 280109200 31750 31750 31750 31750 0
186 20250311 161200 280109200 31750 31750 31750 31750 0
187 20250311 161100 280109200 31750 31750 31750 31750 0
188 20250311 161000 280109200 31750 31750 31750 31750 0
189 20250311 160900 280109200 31750 31750 31750 31750 0
190 20250311 160800 280109200 31750 31750 31750 31750 0
191 20250311 160700 280109200 31750 31750 31750 31750 0
192 20250311 160600 280109200 31750 31750 31750 31750 0
193 20250311 160500 280109200 31750 31750 31750 31750 0
194 20250311 160400 280109200 31750 31750 31750 31750 0
195 20250311 160300 280109200 31750 31750 31750 31750 0
196 20250311 160200 280109200 31750 31750 31750 31750 0
197 20250311 160100 280109200 31750 31750 31750 31750 0
198 20250311 160000 280109200 31750 31750 31750 31750 0
199 20250311 155900 280109200 31750 31750 31750 31750 0
200 20250311 155800 280109200 31750 31750 31750 31750 0
201 20250311 155700 280109200 31750 31750 31750 31750 0
202 20250311 155600 280109200 31750 31750 31750 31750 0
203 20250311 155500 280109200 31750 31750 31750 31750 0
204 20250311 155400 280109200 31750 31750 31750 31750 0
205 20250311 155300 280109200 31750 31750 31750 31750 0
206 20250311 155200 280109200 31750 31750 31750 31750 0
207 20250311 155100 280109200 31750 31750 31750 31750 0
208 20250311 155000 280109200 31750 31750 31750 31750 0
209 20250311 154900 280109200 31750 31750 31750 31750 0
210 20250311 154800 280109200 31750 31750 31750 31750 0
211 20250311 154700 280109200 31750 31750 31750 31750 0
212 20250311 154600 280109200 31750 31750 31750 31750 17
213 20250311 154500 280109200 31750 31750 31750 31750 0
214 20250311 154400 280109200 31750 31750 31750 31750 0
215 20250311 154300 280109200 31750 31750 31750 31750 0
216 20250311 154200 280109200 31750 31750 31750 31750 0
217 20250311 154100 280109200 31750 31750 31750 31750 0
218 20250311 154000 280109200 31750 31750 31750 31750 0
219 20250311 153900 280109200 31750 31750 31750 31750 0
220 20250311 153800 280109200 31750 31750 31750 31750 0
221 20250311 153700 280109200 31750 31750 31750 31750 0
222 20250311 153600 280109200 31750 31750 31750 31750 0
223 20250311 153500 280109200 31750 31750 31750 31750 0
224 20250311 153400 280109200 31750 31750 31750 31750 0
225 20250311 153300 280109200 31750 31750 31750 31750 0
226 20250311 153200 280109200 31750 31750 31750 31750 0
227 20250311 153100 280109200 31750 31750 31750 31750 0
228 20250311 153000 280109200 31750 31750 31750 31750 17
229 20250311 152900 279569450 31650 31650 31650 31650 0
230 20250311 152800 279569450 31650 31650 31650 31650 0
231 20250311 152700 279569450 31650 31650 31650 31650 0
232 20250311 152600 279569450 31650 31650 31650 31650 0
233 20250311 152500 279569450 31650 31650 31650 31650 0
234 20250311 152400 279569450 31650 31650 31650 31650 0
235 20250311 152300 279569450 31650 31650 31650 31650 0
236 20250311 152200 279569450 31650 31650 31650 31650 0
237 20250311 152100 279569450 31650 31650 31650 31650 0
238 20250311 152000 279569450 31650 31650 31650 31650 0
239 20250311 151900 279569450 31650 31650 31650 31550 15
240 20250311 151800 279094900 31650 31650 31650 31650 7
241 20250311 151700 278873350 31550 31550 31550 31550 1
242 20250311 151600 278841800 31650 31550 31650 31550 3
243 20250311 151500 278746950 31600 31550 31600 31550 11
244 20250311 151400 278399450 31550 31550 31550 31550 1
245 20250311 151300 278367900 31600 31600 31600 31600 1
246 20250311 151200 278336300 31600 31600 31600 31600 0
247 20250311 151100 278336300 31600 31600 31600 31600 0
248 20250311 151000 278336300 31600 31600 31600 31600 0
249 20250311 150900 278336300 31600 31550 31600 31550 38
250 20250311 150800 277137300 31550 31550 31550 31550 0
251 20250311 150700 277137300 31550 31550 31550 31550 0
252 20250311 150600 277137300 31550 31550 31550 31550 4
253 20250311 150500 277011100 31600 31600 31600 31600 0
254 20250311 150400 277011100 31600 31600 31600 31600 0
255 20250311 150300 277011100 31600 31600 31600 31600 1
256 20250311 150200 276979500 31650 31600 31650 31600 4
257 20250311 150100 276852950 31650 31650 31650 31650 3
258 20250311 150000 276758000 31650 31650 31650 31650 3
259 20250311 145900 276663050 31650 31650 31650 31650 4
260 20250311 145800 276536450 31600 31600 31600 31600 1
261 20250311 145700 276504850 31500 31600 31600 31500 30
262 20250311 145600 275557750 31600 31600 31600 31600 1
263 20250311 145500 275526150 31650 31650 31650 31650 2
264 20250311 145400 275462850 31600 31600 31600 31600 6
265 20250311 145300 275273250 31600 31600 31600 31600 2
266 20250311 145200 275210050 31500 31600 31600 31500 118
267 20250311 145100 271490750 31600 31600 31600 31600 14
268 20250311 145000 271048350 31650 31650 31650 31650 0
269 20250311 144900 271048350 31650 31650 31650 31550 684
270 20250311 144800 249433750 31700 31650 31700 31600 206
271 20250311 144700 242923600 31600 31600 31600 31600 16
272 20250311 144600 242418000 31700 31700 31700 31700 29
273 20250311 144500 241498700 31800 31800 31800 31800 1
274 20250311 144400 241466900 31700 31800 31800 31650 58
275 20250311 144300 239630950 31800 31800 31800 31800 2
276 20250311 144200 239567350 31800 31800 31800 31800 0
277 20250311 144100 239567350 31800 31800 31800 31800 4
278 20250311 144000 239440150 31700 31700 31700 31700 0
279 20250311 143900 239440150 31700 31700 31700 31700 2
280 20250311 143800 239376750 31700 31700 31700 31700 4
281 20250311 143700 239249950 31650 31650 31650 31650 0
282 20250311 143600 239249950 31650 31650 31650 31650 10
283 20250311 143500 238933450 31650 31650 31650 31650 0
284 20250311 143400 238933450 31650 31600 31650 31600 114
285 20250311 143300 235330850 31650 31650 31650 31650 0
286 20250311 143200 235330850 31650 31650 31650 31650 4
287 20250311 143100 235204250 31650 31600 31650 31600 71
288 20250311 143000 232960450 31650 31800 31850 31650 136
289 20250311 142900 228647700 31900 31900 31900 31900 2
290 20250311 142800 228583900 31850 31850 31850 31850 0
291 20250311 142700 228583900 31850 31850 31850 31850 4
292 20250311 142600 228456500 31850 31850 31850 31850 3
293 20250311 142500 228360950 31850 31850 31850 31850 0
294 20250311 142400 228360950 31850 31850 31850 31850 4
295 20250311 142300 228233550 31850 31850 31850 31850 0
296 20250311 142200 228233550 31850 31850 31850 31850 3
297 20250311 142100 228138000 31850 31850 31850 31850 3
298 20250311 142000 228042450 31850 31850 31850 31850 19
299 20250311 141900 227437300 31800 31800 31800 31800 3
300 20250311 141800 227341900 31800 31800 31800 31800 0
301 20250311 141700 227341900 31800 31800 31800 31800 8
302 20250311 141600 227087500 31800 31800 31800 31800 12
303 20250311 141500 226705900 31800 31800 31800 31800 0
304 20250311 141400 226705900 31800 31800 31800 31800 3
305 20250311 141300 226610500 31800 31800 31800 31800 0
306 20250311 141200 226610500 31800 31750 31800 31750 5
307 20250311 141100 226451550 31750 31750 31750 31750 4
308 20250311 141000 226324550 31700 31700 31700 31700 0
309 20250311 140900 226324550 31700 31750 31750 31700 26
310 20250311 140800 225500200 31800 31800 31800 31800 0
311 20250311 140700 225500200 31800 31800 31800 31800 4
312 20250311 140600 225373000 31800 31800 31800 31800 0
313 20250311 140500 225373000 31800 31800 31800 31800 2
314 20250311 140400 225309400 31800 31800 31800 31800 4
315 20250311 140300 225182200 31800 31800 31800 31800 0
316 20250311 140200 225182200 31800 31800 31800 31800 18
317 20250311 140100 224609800 31800 31800 31800 31800 0
318 20250311 140000 224609800 31800 31800 31800 31800 4
319 20250311 135900 224482600 31800 31800 31800 31800 5
320 20250311 135800 224323600 31800 31800 31800 31800 16
321 20250311 135700 223814800 31800 31800 31800 31800 19
322 20250311 135600 223210600 31800 31800 31800 31800 0
323 20250311 135500 223210600 31800 31800 31800 31800 3
324 20250311 135400 223115200 31800 31800 31800 31800 4
325 20250311 135300 222988000 31700 31700 31700 31700 0
326 20250311 135200 222988000 31700 31700 31800 31700 36
327 20250311 135100 221846500 31800 31800 31800 31800 0
328 20250311 135000 221846500 31800 31800 31800 31800 4
329 20250311 134900 221719300 31800 31800 31800 31800 3
330 20250311 134800 221623900 31800 31800 31800 31800 0
331 20250311 134700 221623900 31800 31800 31800 31800 3
332 20250311 134600 221528500 31800 31800 31800 31800 1
333 20250311 134500 221496700 31800 31800 31800 31800 3
334 20250311 134400 221401300 31800 31800 31800 31800 7
335 20250311 134300 221178700 31800 31800 31800 31800 0
336 20250311 134200 221178700 31800 31800 31800 31800 2
337 20250311 134100 221115100 31800 31800 31800 31800 0
338 20250311 134000 221115100 31800 31750 31800 31750 45
339 20250311 133900 219686150 31750 31750 31750 31750 0
340 20250311 133800 219686150 31750 31750 31750 31750 1
341 20250311 133700 219654400 31750 31750 31750 31750 4
342 20250311 133600 219527400 31700 31700 31700 31700 3
343 20250311 133500 219432300 31700 31700 31700 31700 7
344 20250311 133400 219210400 31700 31600 31700 31600 226
345 20250311 133300 212068000 31600 31600 31600 31600 4
346 20250311 133200 211941600 31600 31600 31600 31600 8
347 20250311 133100 211688800 31600 31600 31600 31600 10
348 20250311 133000 211372800 31650 31650 31650 31650 4
349 20250311 132900 211246200 31650 31650 31650 31650 0
350 20250311 132800 211246200 31650 31650 31650 31650 3
351 20250311 132700 211151250 31600 31600 31600 31600 94
352 20250311 132600 208180850 31600 31600 31600 31600 41
353 20250311 132500 206885250 31650 31650 31650 31650 3
354 20250311 132400 206790300 31650 31650 31650 31650 0
355 20250311 132300 206790300 31650 31650 31650 31650 4
356 20250311 132200 206663700 31650 31650 31650 31650 2
357 20250311 132100 206600400 31600 31550 31600 31550 216
358 20250311 132000 199785550 31550 31550 31550 31550 55
359 20250311 131900 198050300 31550 31550 31550 31550 0
360 20250311 131800 198050300 31550 31550 31550 31550 4
361 20250311 131700 197924100 31550 31550 31550 31550 4
362 20250311 131600 197797900 31500 31500 31500 31500 1
363 20250311 131500 197766400 31550 31550 31550 31550 4
364 20250311 131400 197640200 31550 31550 31550 31550 28
365 20250311 131300 196756800 31550 31550 31550 31550 4
366 20250311 131200 196630600 31550 31550 31550 31550 0
367 20250311 131100 196630600 31550 31550 31550 31550 6
368 20250311 131000 196441300 31550 31550 31550 31550 4
369 20250311 130900 196315100 31500 31500 31500 31500 2
370 20250311 130800 196252100 31550 31550 31550 31550 2
371 20250311 130700 196189000 31550 31550 31550 31550 1
372 20250311 130600 196157450 31550 31550 31550 31550 4
373 20250311 130500 196031250 31550 31550 31550 31550 3
374 20250311 130400 195936600 31550 31550 31550 31550 1
375 20250311 130300 195905050 31550 31550 31550 31550 4
376 20250311 130200 195778850 31550 31550 31550 31550 0
377 20250311 130100 195778850 31550 31550 31550 31550 3
378 20250311 130000 195684200 31550 31550 31550 31550 4
379 20250311 125900 195558000 31500 31500 31500 31500 2
380 20250311 125800 195495000 31550 31550 31550 31550 2
381 20250311 125700 195431900 31550 31550 31550 31550 0
382 20250311 125600 195431900 31550 31550 31550 31550 4
383 20250311 125500 195305700 31550 31550 31550 31550 4
384 20250311 125400 195179500 31550 31550 31550 31550 0
385 20250311 125300 195179500 31550 31550 31550 31550 4
386 20250311 125200 195053300 31500 31500 31500 31500 0
387 20250311 125100 195053300 31500 31500 31500 31500 2
388 20250311 125000 194990300 31500 31500 31500 31500 24
389 20250311 124900 194234300 31500 31500 31500 31500 0
390 20250311 124800 194234300 31500 31500 31500 31500 3
391 20250311 124700 194139800 31500 31500 31500 31500 0
392 20250311 124600 194139800 31500 31500 31500 31500 4
393 20250311 124500 194013800 31500 31500 31500 31500 0
394 20250311 124400 194013800 31500 31450 31500 31450 11
395 20250311 124300 193667750 31500 31500 31500 31500 4
396 20250311 124200 193541750 31500 31500 31500 31500 0
397 20250311 124100 193541750 31500 31500 31500 31500 22
398 20250311 124000 192848750 31500 31500 31500 31500 19
399 20250311 123900 192250250 31550 31550 31550 31500 9
400 20250311 123800 191966400 31550 31550 31550 31550 3
401 20250311 123700 191871750 31550 31550 31550 31550 30
402 20250311 123600 190925250 31550 31550 31550 31550 3
403 20250311 123500 190830600 31550 31550 31550 31550 0
404 20250311 123400 190830600 31550 31550 31550 31550 3
405 20250311 123300 190735950 31550 31550 31550 31550 5
406 20250311 123200 190578200 31550 31550 31550 31550 0
407 20250311 123100 190578200 31550 31550 31550 31550 2
408 20250311 123000 190515100 31550 31550 31550 31550 0
409 20250311 122900 190515100 31550 31550 31550 31550 3
410 20250311 122800 190420450 31500 31550 31550 31500 6
411 20250311 122700 190231250 31550 31550 31550 31550 0
412 20250311 122600 190231250 31550 31550 31550 31550 4
413 20250311 122500 190105050 31550 31550 31550 31550 0
414 20250311 122400 190105050 31550 31550 31550 31550 103
415 20250311 122300 186855400 31550 31550 31550 31550 4
416 20250311 122200 186729200 31550 31550 31550 31550 0
417 20250311 122100 186729200 31550 31550 31550 31550 2
418 20250311 122000 186666100 31550 31550 31550 31550 10
419 20250311 121900 186350600 31550 31550 31550 31550 4
420 20250311 121800 186224400 31500 31550 31550 31500 4
421 20250311 121700 186098300 31550 31550 31550 31550 3
422 20250311 121600 186003650 31550 31500 31550 31500 5
423 20250311 121500 185845950 31550 31550 31550 31550 0
424 20250311 121400 185845950 31550 31550 31550 31550 3
425 20250311 121300 185751300 31550 31550 31550 31550 0
426 20250311 121200 185751300 31550 31550 31550 31550 4
427 20250311 121100 185625100 31550 31550 31550 31550 3
428 20250311 121000 185530450 31550 31550 31550 31550 2
429 20250311 120900 185467350 31550 31550 31550 31550 4
430 20250311 120800 185341150 31500 31500 31500 31500 2
431 20250311 120700 185278150 31550 31550 31550 31550 3
432 20250311 120600 185183500 31550 31550 31550 31550 4
433 20250311 120500 185057300 31550 31550 31550 31550 0
434 20250311 120400 185057300 31550 31550 31550 31550 4
435 20250311 120300 184931100 31550 31550 31550 31550 0
436 20250311 120200 184931100 31550 31550 31550 31550 6
437 20250311 120100 184741800 31550 31550 31550 31550 3
438 20250311 120000 184647150 31550 31550 31550 31550 0
439 20250311 115900 184647150 31550 31500 31550 31500 6
440 20250311 115800 184457900 31500 31500 31500 31500 1
441 20250311 115700 184426400 31550 31550 31550 31550 2
442 20250311 115600 184363300 31550 31550 31550 31550 0
443 20250311 115500 184363300 31550 31450 31550 31450 5
444 20250311 115400 184205650 31550 31550 31550 31550 3
445 20250311 115300 184111000 31550 31550 31550 31550 0
446 20250311 115200 184111000 31550 31550 31550 31550 4
447 20250311 115100 183984800 31550 31550 31550 31550 0
448 20250311 115000 183984800 31550 31550 31550 31550 3
449 20250311 114900 183890150 31450 31450 31450 31450 2
450 20250311 114800 183827250 31400 31400 31400 31400 352
451 20250311 114700 172774450 31450 31500 31500 31450 5
452 20250311 114600 172617100 31450 31450 31450 31450 2
453 20250311 114500 172554200 31550 31550 31550 31550 4
454 20250311 114400 172428000 31550 31550 31550 31500 42
455 20250311 114300 171103150 31650 31650 31650 31650 3
456 20250311 114200 171008200 31650 31650 31650 31650 4
457 20250311 114100 170881600 31650 31650 31650 31650 13
458 20250311 114000 170470150 31700 31700 31700 31700 3
459 20250311 113900 170375050 31650 31650 31650 31650 4
460 20250311 113800 170248450 31600 31600 31600 31600 0
461 20250311 113700 170248450 31600 31650 31650 31600 13
462 20250311 113600 169837500 31650 31650 31650 31650 0
463 20250311 113500 169837500 31650 31650 31650 31650 5
464 20250311 113400 169679250 31650 31650 31650 31650 2
465 20250311 113300 169615950 31650 31650 31650 31650 0
466 20250311 113200 169615950 31650 31650 31650 31650 7
467 20250311 113100 169394400 31650 31650 31650 31650 0
468 20250311 113000 169394400 31650 31650 31650 31650 3
469 20250311 112900 169299450 31650 31650 31650 31650 0
470 20250311 112800 169299450 31650 31650 31650 31650 4
471 20250311 112700 169172850 31650 31650 31650 31650 3
472 20250311 112600 169077900 31600 31600 31600 31600 0
473 20250311 112500 169077900 31600 31600 31600 31600 4
474 20250311 112400 168951500 31600 31600 31600 31600 3
475 20250311 112300 168856700 31600 31600 31600 31600 2
476 20250311 112200 168793500 31550 31550 31550 31550 1
477 20250311 112100 168761950 31550 31550 31550 31550 0
478 20250311 112000 168761950 31550 31550 31550 31550 3
479 20250311 111900 168667300 31550 31550 31550 31550 0
480 20250311 111800 168667300 31550 31550 31550 31550 4
481 20250311 111700 168541100 31600 31550 31600 31550 5
482 20250311 111600 168383150 31500 31500 31500 31500 5
483 20250311 111500 168225650 31500 31500 31500 31500 4
484 20250311 111400 168099650 31500 31500 31500 31500 0
485 20250311 111300 168099650 31500 31500 31500 31500 2
486 20250311 111200 168036650 31450 31450 31450 31450 2
487 20250311 111100 167973750 31350 31400 31400 31350 95
488 20250311 111000 164991150 31400 31400 31400 31400 3
489 20250311 110900 164896950 31350 31350 31350 31350 15
490 20250311 110800 164426700 31400 31400 31400 31400 13
491 20250311 110700 164018500 31450 31450 31450 31450 3
492 20250311 110600 163924150 31450 31450 31450 31450 0
493 20250311 110500 163924150 31450 31450 31450 31450 5
494 20250311 110400 163766900 31450 31450 31450 31450 0
495 20250311 110300 163766900 31450 31450 31450 31450 3
496 20250311 110200 163672550 31450 31450 31450 31450 1
497 20250311 110100 163641100 31450 31450 31450 31450 3
498 20250311 110000 163546750 31450 31450 31450 31450 3
499 20250311 105900 163452400 31450 31450 31450 31450 1
500 20250311 105800 163420950 31450 31450 31450 31450 5
501 20250311 105700 163263700 31450 31450 31450 31450 0
502 20250311 105600 163263700 31450 31450 31450 31450 2
503 20250311 105500 163200800 31400 31400 31400 31400 3
504 20250311 105400 163106600 31400 31400 31400 31400 0
505 20250311 105300 163106600 31400 31400 31400 31400 7
506 20250311 105200 162886800 31400 31400 31400 31400 0
507 20250311 105100 162886800 31400 31400 31400 31400 4
508 20250311 105000 162761200 31400 31450 31450 31400 26
509 20250311 104900 161944700 31400 31400 31400 31400 6
510 20250311 104800 161756300 31400 31400 31400 31400 4
511 20250311 104700 161630700 31400 31400 31400 31400 0
512 20250311 104600 161630700 31400 31400 31400 31400 3
513 20250311 104500 161536500 31400 31400 31400 31400 4
514 20250311 104400 161410900 31400 31400 31400 31400 1
515 20250311 104300 161379500 31400 31400 31400 31400 3
516 20250311 104200 161285300 31400 31400 31400 31400 0
517 20250311 104100 161285300 31400 31400 31400 31400 4
518 20250311 104000 161159700 31400 31400 31400 31400 3
519 20250311 103900 161065500 31350 31350 31350 31350 16
520 20250311 103800 160563900 31400 31450 31450 31400 7
521 20250311 103700 160343900 31450 31450 31450 31450 0
522 20250311 103600 160343900 31450 31450 31450 31450 3
523 20250311 103500 160249550 31450 31450 31450 31450 1
524 20250311 103400 160218100 31450 31450 31450 31450 5
525 20250311 103300 160060850 31450 31400 31450 31400 3
526 20250311 103200 159966550 31450 31450 31450 31450 1
527 20250311 103100 159935100 31450 31450 31450 31450 3
528 20250311 103000 159840750 31450 31450 31450 31450 1
529 20250311 102900 159809300 31450 31450 31450 31450 4
530 20250311 102800 159683500 31450 31450 31450 31450 4
531 20250311 102700 159557700 31450 31450 31450 31450 0
532 20250311 102600 159557700 31450 31450 31450 31450 2
533 20250311 102500 159494800 31450 31450 31450 31450 0
534 20250311 102400 159494800 31450 31450 31450 31450 4
535 20250311 102300 159369000 31350 31350 31350 31350 2
536 20250311 102200 159306300 31350 31350 31350 31350 0
537 20250311 102100 159306300 31350 31350 31350 31350 4
538 20250311 102000 159180900 31350 31350 31350 31350 0
539 20250311 101900 159180900 31350 31250 31350 31250 83
540 20250311 101800 156586850 31350 31350 31350 31350 3
541 20250311 101700 156492800 31350 31250 31350 31250 3
542 20250311 101600 156398950 31350 31350 31350 31350 305
543 20250311 101500 146837200 31350 31350 31350 31350 0
544 20250311 101400 146837200 31350 31350 31350 31350 5
545 20250311 101300 146680450 31250 31350 31350 31250 64
546 20250311 101200 144680250 31350 31350 31350 31350 0
547 20250311 101100 144680250 31350 31350 31350 31350 4
548 20250311 101000 144554850 31300 31350 31350 31300 3
549 20250311 100900 144460850 31350 31250 31350 31250 7
550 20250311 100800 144241800 31300 31350 31350 31250 620
551 20250311 100700 124837150 31450 31350 31450 31350 14
552 20250311 100600 124397850 31350 31400 31400 31350 68
553 20250311 100500 122263400 31400 31350 31400 31350 103
554 20250311 100400 119031850 31350 31450 31450 31350 34
555 20250311 100300 117965550 31450 31450 31450 31450 0
556 20250311 100200 117965550 31450 31450 31450 31450 3
557 20250311 100100 117871200 31450 31450 31450 31450 5
558 20250311 100000 117713950 31450 31400 31450 31400 56
559 20250311 095900 115955050 31400 31400 31400 31400 33
560 20250311 095800 114918850 31400 31450 31450 31400 280
561 20250311 095700 106126350 31500 31650 31650 31400 374
562 20250311 095600 94365150 31650 31650 31650 31650 3
563 20250311 095500 94270200 31650 31650 31650 31650 0
564 20250311 095400 94270200 31650 31550 31700 31550 80
565 20250311 095300 91735200 31550 31550 31550 31550 5
566 20250311 095200 91577450 31550 31550 31550 31550 4
567 20250311 095100 91451250 31550 31550 31550 31550 5
568 20250311 095000 91293500 31550 31550 31550 31550 10
569 20250311 094900 90978000 31550 31550 31550 31550 2
570 20250311 094800 90914900 31500 31500 31500 31500 78
571 20250311 094700 88457900 31550 31550 31550 31550 4
572 20250311 094600 88331700 31550 31550 31550 31550 3
573 20250311 094500 88237050 31550 31550 31550 31550 42
574 20250311 094400 86911950 31550 31550 31550 31550 4
575 20250311 094300 86785750 31500 31500 31500 31500 17
576 20250311 094200 86250250 31550 31550 31550 31550 3
577 20250311 094100 86155600 31450 31450 31450 31450 0
578 20250311 094000 86155600 31450 31450 31450 31450 2
579 20250311 093900 86092700 31450 31450 31450 31450 2
580 20250311 093800 86029800 31450 31450 31450 31450 5
581 20250311 093700 85872550 31500 31500 31500 31500 4
582 20250311 093600 85746550 31400 31400 31400 31400 2
583 20250311 093500 85683750 31400 31400 31400 31400 4
584 20250311 093400 85558150 31300 31450 31450 31300 126
585 20250311 093300 81611650 31350 31400 31400 31350 32
586 20250311 093200 80608200 31450 31450 31450 31450 3
587 20250311 093100 80513850 31450 31450 31450 31450 10
588 20250311 093000 80199350 31500 31500 31500 31500 4
589 20250311 092900 80073350 31450 31350 31450 31350 14
590 20250311 092800 79634350 31350 31350 31350 31350 0
591 20250311 092700 79634350 31350 31350 31350 31350 7
592 20250311 092600 79414900 31350 31350 31350 31350 22
593 20250311 092500 78725200 31350 31350 31350 31300 105
594 20250311 092400 75437200 31450 31450 31450 31450 3
595 20250311 092300 75342850 31400 31400 31400 31400 0
596 20250311 092200 75342850 31400 31400 31400 31400 200
597 20250311 092100 69062850 31450 31450 31450 31450 21
598 20250311 092000 68402400 31300 31300 31300 31300 1
599 20250311 091900 68371100 31300 31350 31350 31300 94
600 20250311 091800 65428850 31300 31300 31300 31300 2
601 20250311 091700 65366250 31300 31300 31300 31300 0
602 20250311 091600 65366250 31300 31300 31300 31300 21
603 20250311 091500 64708950 31300 31300 31300 31300 0
604 20250311 091400 64708950 31300 31300 31300 31300 0
605 20250311 091300 64708950 31300 31300 31300 31300 313
606 20250311 091200 54912050 31300 31300 31300 31300 24
607 20250311 091100 54160850 31300 31500 31500 31300 389
608 20250311 091000 41954800 31550 31500 31550 31500 37
609 20250311 090900 40788300 31500 31500 31500 31500 56
610 20250311 090800 39024300 31400 31300 31400 31300 329
611 20250311 090700 28701700 31300 31300 31300 31300 125
612 20250311 090600 24789200 31300 31400 31400 31300 9
613 20250311 090500 24507350 31400 31350 31400 31350 332
614 20250311 090400 14084150 31400 31400 31400 31400 150
615 20250311 090300 9374150 31400 31400 31400 31400 1
616 20250311 090200 9342750 31400 31400 31400 31400 6
617 20250311 090100 9154350 31400 31450 31450 31300 222
618 20250311 090000 2173500 31500 31500 31500 31500 69

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,3872480,0,122370368000,0.00
20250306,0,3872480,0,121595872000,0.00
20250305,0,3872480,0,121208624000,0.00
20250304,0,3872480,0,118691512000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 3872480 0 122370368000 0.00
3 20250306 0 3872480 0 121595872000 0.00
4 20250305 0 3872480 0 121208624000 0.00
5 20250304 0 3872480 0 118691512000 0.00