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

643
054930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,283500350,22250,22250,22250,22250,453
20250311,194000,283500350,22250,22250,22250,22250,0
20250311,193900,283500350,22250,22250,22250,22250,0
20250311,193800,283500350,22250,22250,22250,22250,0
20250311,193700,283500350,22250,22250,22250,22250,0
20250311,193600,283500350,22250,22250,22250,22250,0
20250311,193500,283500350,22250,22250,22250,22250,0
20250311,193400,283500350,22250,22250,22250,22250,0
20250311,193300,283500350,22250,22250,22250,22250,0
20250311,193200,283500350,22250,22250,22250,22250,0
20250311,193100,283500350,22250,22250,22250,22250,0
20250311,193000,283500350,22250,22250,22250,22250,0
20250311,192900,283500350,22250,22250,22250,22250,0
20250311,192800,283500350,22250,22250,22250,22250,0
20250311,192700,283500350,22250,22250,22250,22250,0
20250311,192600,283500350,22250,22250,22250,22250,0
20250311,192500,283500350,22250,22250,22250,22250,0
20250311,192400,283500350,22250,22250,22250,22250,0
20250311,192300,283500350,22250,22250,22250,22250,0
20250311,192200,283500350,22250,22250,22250,22250,0
20250311,192100,283500350,22250,22250,22250,22250,0
20250311,192000,283500350,22250,22250,22250,22250,0
20250311,191900,283500350,22250,22250,22250,22250,0
20250311,191800,283500350,22250,22250,22250,22250,0
20250311,191700,283500350,22250,22250,22250,22250,0
20250311,191600,283500350,22250,22250,22250,22250,0
20250311,191500,283500350,22250,22250,22250,22250,0
20250311,191400,283500350,22250,22250,22250,22250,0
20250311,191300,283500350,22250,22250,22250,22250,0
20250311,191200,283500350,22250,22250,22250,22250,0
20250311,191100,283500350,22250,22250,22250,22250,453
20250311,191000,283500350,22250,22250,22250,22250,0
20250311,190900,283500350,22250,22250,22250,22250,0
20250311,190800,283500350,22250,22250,22250,22250,0
20250311,190700,283500350,22250,22250,22250,22250,0
20250311,190600,283500350,22250,22250,22250,22250,0
20250311,190500,283500350,22250,22250,22250,22250,0
20250311,190400,283500350,22250,22250,22250,22250,0
20250311,190300,283500350,22250,22250,22250,22250,0
20250311,190200,283500350,22250,22250,22250,22250,0
20250311,190100,283500350,22250,22250,22250,22250,0
20250311,190000,283500350,22250,22250,22250,22250,0
20250311,185900,283500350,22250,22250,22250,22250,0
20250311,185800,283500350,22250,22250,22250,22250,0
20250311,185700,283500350,22250,22250,22250,22250,0
20250311,185600,283500350,22250,22250,22250,22250,0
20250311,185500,283500350,22250,22250,22250,22250,0
20250311,185400,283500350,22250,22250,22250,22250,0
20250311,185300,283500350,22250,22250,22250,22250,0
20250311,185200,283500350,22250,22250,22250,22250,0
20250311,185100,283500350,22250,22250,22250,22250,0
20250311,185000,283500350,22250,22250,22250,22250,0
20250311,184900,283500350,22250,22250,22250,22250,0
20250311,184800,283500350,22250,22250,22250,22250,0
20250311,184700,283500350,22250,22250,22250,22250,0
20250311,184600,283500350,22250,22250,22250,22250,0
20250311,184500,283500350,22250,22250,22250,22250,0
20250311,184400,283500350,22250,22250,22250,22250,0
20250311,184300,283500350,22250,22250,22250,22250,0
20250311,184200,283500350,22250,22250,22250,22250,0
20250311,184100,283500350,22250,22250,22250,22250,453
20250311,184000,283500350,22250,22250,22250,22250,0
20250311,183900,283500350,22250,22250,22250,22250,0
20250311,183800,283500350,22250,22250,22250,22250,0
20250311,183700,283500350,22250,22250,22250,22250,0
20250311,183600,283500350,22250,22250,22250,22250,0
20250311,183500,283500350,22250,22250,22250,22250,0
20250311,183400,283500350,22250,22250,22250,22250,0
20250311,183300,283500350,22250,22250,22250,22250,0
20250311,183200,283500350,22250,22250,22250,22250,0
20250311,183100,283500350,22250,22250,22250,22250,0
20250311,183000,283500350,22250,22250,22250,22250,0
20250311,182900,283500350,22250,22250,22250,22250,0
20250311,182800,283500350,22250,22250,22250,22250,0
20250311,182700,283500350,22250,22250,22250,22250,0
20250311,182600,283500350,22250,22250,22250,22250,0
20250311,182500,283500350,22250,22250,22250,22250,0
20250311,182400,283500350,22250,22250,22250,22250,0
20250311,182300,283500350,22250,22250,22250,22250,0
20250311,182200,283500350,22250,22250,22250,22250,0
20250311,182100,283500350,22250,22250,22250,22250,0
20250311,182000,283500350,22250,22250,22250,22250,0
20250311,181900,283500350,22250,22250,22250,22250,0
20250311,181800,283500350,22250,22250,22250,22250,0
20250311,181700,283500350,22250,22250,22250,22250,0
20250311,181600,283500350,22250,22250,22250,22250,0
20250311,181500,283500350,22250,22250,22250,22250,0
20250311,181400,283500350,22250,22250,22250,22250,0
20250311,181300,283500350,22250,22250,22250,22250,0
20250311,181200,283500350,22250,22250,22250,22250,0
20250311,181100,283500350,22250,22250,22250,22250,453
20250311,181000,283500350,22250,22250,22250,22250,0
20250311,180900,283500350,22250,22250,22250,22250,0
20250311,180800,283500350,22250,22250,22250,22250,0
20250311,180700,283500350,22250,22250,22250,22250,0
20250311,180600,283500350,22250,22250,22250,22250,0
20250311,180500,283500350,22250,22250,22250,22250,0
20250311,180400,283500350,22250,22250,22250,22250,0
20250311,180300,283500350,22250,22250,22250,22250,0
20250311,180200,283500350,22250,22250,22250,22250,0
20250311,180100,283500350,22250,22250,22250,22250,0
20250311,180000,283500350,22250,22250,22250,22250,0
20250311,175900,283500350,22250,22250,22250,22250,0
20250311,175800,283500350,22250,22250,22250,22250,0
20250311,175700,283500350,22250,22250,22250,22250,0
20250311,175600,283500350,22250,22250,22250,22250,0
20250311,175500,283500350,22250,22250,22250,22250,0
20250311,175400,283500350,22250,22250,22250,22250,0
20250311,175300,283500350,22250,22250,22250,22250,0
20250311,175200,283500350,22250,22250,22250,22250,0
20250311,175100,283500350,22250,22250,22250,22250,0
20250311,175000,283500350,22250,22250,22250,22250,0
20250311,174900,283500350,22250,22250,22250,22250,0
20250311,174800,283500350,22250,22250,22250,22250,0
20250311,174700,283500350,22250,22250,22250,22250,0
20250311,174600,283500350,22250,22250,22250,22250,0
20250311,174500,283500350,22250,22250,22250,22250,0
20250311,174400,283500350,22250,22250,22250,22250,0
20250311,174300,283500350,22250,22250,22250,22250,0
20250311,174200,283500350,22250,22250,22250,22250,0
20250311,174100,283500350,22250,22250,22250,22250,453
20250311,174000,283500350,22250,22250,22250,22250,0
20250311,173900,283500350,22250,22250,22250,22250,0
20250311,173800,283500350,22250,22250,22250,22250,0
20250311,173700,283500350,22250,22250,22250,22250,0
20250311,173600,283500350,22250,22250,22250,22250,0
20250311,173500,283500350,22250,22250,22250,22250,0
20250311,173400,283500350,22250,22250,22250,22250,0
20250311,173300,283500350,22250,22250,22250,22250,0
20250311,173200,283500350,22250,22250,22250,22250,0
20250311,173100,283500350,22250,22250,22250,22250,0
20250311,173000,283500350,22250,22250,22250,22250,0
20250311,172900,283500350,22250,22250,22250,22250,0
20250311,172800,283500350,22250,22250,22250,22250,0
20250311,172700,283500350,22250,22250,22250,22250,0
20250311,172600,283500350,22250,22250,22250,22250,0
20250311,172500,283500350,22250,22250,22250,22250,0
20250311,172400,283500350,22250,22250,22250,22250,0
20250311,172300,283500350,22250,22250,22250,22250,0
20250311,172200,283500350,22250,22250,22250,22250,0
20250311,172100,283500350,22250,22250,22250,22250,0
20250311,172000,283500350,22250,22250,22250,22250,0
20250311,171900,283500350,22250,22250,22250,22250,0
20250311,171800,283500350,22250,22250,22250,22250,0
20250311,171700,283500350,22250,22250,22250,22250,0
20250311,171600,283500350,22250,22250,22250,22250,0
20250311,171500,283500350,22250,22250,22250,22250,0
20250311,171400,283500350,22250,22250,22250,22250,0
20250311,171300,283500350,22250,22250,22250,22250,0
20250311,171200,283500350,22250,22250,22250,22250,0
20250311,171100,283500350,22250,22250,22250,22250,453
20250311,171000,283500350,22250,22250,22250,22250,0
20250311,170900,283500350,22250,22250,22250,22250,0
20250311,170800,283500350,22250,22250,22250,22250,0
20250311,170700,283500350,22250,22250,22250,22250,0
20250311,170600,283500350,22250,22250,22250,22250,0
20250311,170500,283500350,22250,22250,22250,22250,0
20250311,170400,283500350,22250,22250,22250,22250,0
20250311,170300,283500350,22250,22250,22250,22250,0
20250311,170200,283500350,22250,22250,22250,22250,0
20250311,170100,283500350,22250,22250,22250,22250,0
20250311,170000,283500350,22250,22250,22250,22250,0
20250311,165900,283500350,22250,22250,22250,22250,0
20250311,165800,283500350,22250,22250,22250,22250,0
20250311,165700,283500350,22250,22250,22250,22250,0
20250311,165600,283500350,22250,22250,22250,22250,0
20250311,165500,283500350,22250,22250,22250,22250,0
20250311,165400,283500350,22250,22250,22250,22250,0
20250311,165300,283500350,22250,22250,22250,22250,0
20250311,165200,283500350,22250,22250,22250,22250,0
20250311,165100,283500350,22250,22250,22250,22250,0
20250311,165000,283500350,22250,22250,22250,22250,0
20250311,164900,283500350,22250,22250,22250,22250,0
20250311,164800,283500350,22250,22250,22250,22250,0
20250311,164700,283500350,22250,22250,22250,22250,0
20250311,164600,283500350,22250,22250,22250,22250,0
20250311,164500,283500350,22250,22250,22250,22250,0
20250311,164400,283500350,22250,22250,22250,22250,0
20250311,164300,283500350,22250,22250,22250,22250,0
20250311,164200,283500350,22250,22250,22250,22250,0
20250311,164100,283500350,22250,22250,22250,22250,453
20250311,164000,283500350,22250,22250,22250,22250,0
20250311,163900,283500350,22250,22250,22250,22250,0
20250311,163800,283500350,22250,22250,22250,22250,0
20250311,163700,283500350,22250,22250,22250,22250,0
20250311,163600,283500350,22250,22250,22250,22250,0
20250311,163500,283500350,22250,22250,22250,22250,0
20250311,163400,283500350,22250,22250,22250,22250,0
20250311,163300,283500350,22250,22250,22250,22250,0
20250311,163200,283500350,22250,22250,22250,22250,0
20250311,163100,283500350,22250,22250,22250,22250,0
20250311,163000,283500350,22250,22250,22250,22250,0
20250311,162900,283500350,22250,22250,22250,22250,0
20250311,162800,283500350,22250,22250,22250,22250,0
20250311,162700,283500350,22250,22250,22250,22250,0
20250311,162600,283500350,22250,22250,22250,22250,0
20250311,162500,283500350,22250,22250,22250,22250,0
20250311,162400,283500350,22250,22250,22250,22250,0
20250311,162300,283500350,22250,22250,22250,22250,0
20250311,162200,283500350,22250,22250,22250,22250,0
20250311,162100,283500350,22250,22250,22250,22250,0
20250311,162000,283500350,22250,22250,22250,22250,0
20250311,161900,283500350,22250,22250,22250,22250,0
20250311,161800,283500350,22250,22250,22250,22250,0
20250311,161700,283500350,22250,22250,22250,22250,0
20250311,161600,283500350,22250,22250,22250,22250,0
20250311,161500,283500350,22250,22250,22250,22250,0
20250311,161400,283500350,22250,22250,22250,22250,0
20250311,161300,283500350,22250,22250,22250,22250,0
20250311,161200,283500350,22250,22250,22250,22250,0
20250311,161100,283500350,22250,22250,22250,22250,453
20250311,161000,283500350,22250,22250,22250,22250,0
20250311,160900,283500350,22250,22250,22250,22250,0
20250311,160800,283500350,22250,22250,22250,22250,0
20250311,160700,283500350,22250,22250,22250,22250,0
20250311,160600,283500350,22250,22250,22250,22250,0
20250311,160500,283500350,22250,22250,22250,22250,0
20250311,160400,283500350,22250,22250,22250,22250,0
20250311,160300,283500350,22250,22250,22250,22250,0
20250311,160200,283500350,22250,22250,22250,22250,0
20250311,160100,283500350,22250,22250,22250,22250,0
20250311,160000,283500350,22250,22250,22250,22250,0
20250311,155900,283500350,22250,22250,22250,22250,0
20250311,155800,283500350,22250,22250,22250,22250,0
20250311,155700,283500350,22250,22250,22250,22250,0
20250311,155600,283500350,22250,22250,22250,22250,0
20250311,155500,283500350,22250,22250,22250,22250,0
20250311,155400,283500350,22250,22250,22250,22250,0
20250311,155300,283500350,22250,22250,22250,22250,0
20250311,155200,283500350,22250,22250,22250,22250,0
20250311,155100,283500350,22250,22250,22250,22250,0
20250311,155000,283500350,22250,22250,22250,22250,0
20250311,154900,283500350,22250,22250,22250,22250,0
20250311,154800,283500350,22250,22250,22250,22250,0
20250311,154700,283500350,22250,22250,22250,22250,0
20250311,154600,283500350,22250,22250,22250,22250,0
20250311,154500,283500350,22250,22250,22250,22250,0
20250311,154400,283500350,22250,22250,22250,22250,0
20250311,154300,283500350,22250,22250,22250,22250,0
20250311,154200,283500350,22250,22250,22250,22250,0
20250311,154100,283500350,22250,22250,22250,22250,453
20250311,154000,283500350,22250,22250,22250,22250,0
20250311,153900,283500350,22250,22250,22250,22250,0
20250311,153800,283500350,22250,22250,22250,22250,0
20250311,153700,283500350,22250,22250,22250,22250,0
20250311,153600,283500350,22250,22250,22250,22250,0
20250311,153500,283500350,22250,22250,22250,22250,0
20250311,153400,283500350,22250,22250,22250,22250,0
20250311,153300,283500350,22250,22250,22250,22250,0
20250311,153200,283500350,22250,22250,22250,22250,0
20250311,153100,283500350,22250,22250,22250,22250,0
20250311,153000,283500350,22250,22250,22250,22250,453
20250311,152900,273421100,22250,22250,22250,22250,0
20250311,152800,273421100,22250,22250,22250,22250,0
20250311,152700,273421100,22250,22250,22250,22250,0
20250311,152600,273421100,22250,22250,22250,22250,0
20250311,152500,273421100,22250,22250,22250,22250,0
20250311,152400,273421100,22250,22250,22250,22250,0
20250311,152300,273421100,22250,22250,22250,22250,0
20250311,152200,273421100,22250,22250,22250,22250,0
20250311,152100,273421100,22250,22250,22250,22250,0
20250311,152000,273421100,22250,22250,22250,22250,0
20250311,151900,273421100,22250,22250,22250,22250,140
20250311,151800,270306100,22300,22300,22300,22300,0
20250311,151700,270306100,22300,22250,22300,22250,62
20250311,151600,268926550,22250,22250,22250,22250,2
20250311,151500,268882050,22250,22300,22300,22250,28
20250311,151400,268258950,22300,22300,22300,22300,57
20250311,151300,266987850,22300,22300,22300,22300,100
20250311,151200,264757850,22300,22300,22300,22300,0
20250311,151100,264757850,22300,22300,22300,22300,72
20250311,151000,263152250,22450,22250,22450,22250,3
20250311,150900,263085300,22450,22450,22450,22450,0
20250311,150800,263085300,22450,22450,22450,22450,0
20250311,150700,263085300,22450,22450,22450,22450,0
20250311,150600,263085300,22450,22450,22450,22450,0
20250311,150500,263085300,22450,22450,22450,22450,1
20250311,150400,263062850,22300,22300,22300,22300,194
20250311,150300,258736650,22300,22300,22300,22300,0
20250311,150200,258736650,22300,22300,22300,22300,0
20250311,150100,258736650,22300,22300,22300,22300,7
20250311,150000,258580550,22500,22500,22500,22500,1
20250311,145900,258558050,22300,22300,22300,22300,11
20250311,145800,258312750,22500,22500,22500,22500,0
20250311,145700,258312750,22500,22500,22500,22500,0
20250311,145600,258312750,22500,22500,22500,22500,0
20250311,145500,258312750,22500,22500,22500,22500,1
20250311,145400,258290250,22350,22350,22350,22350,20
20250311,145300,257843250,22500,22500,22500,22500,0
20250311,145200,257843250,22500,22500,22500,22500,0
20250311,145100,257843250,22500,22500,22500,22500,5
20250311,145000,257730750,22500,22500,22500,22500,1
20250311,144900,257708250,22250,22500,22500,22250,119
20250311,144800,255048650,22500,22500,22500,22500,0
20250311,144700,255048650,22500,22500,22500,22500,40
20250311,144600,254148650,22500,22500,22500,22500,0
20250311,144500,254148650,22500,22500,22500,22500,0
20250311,144400,254148650,22500,22500,22500,22500,0
20250311,144300,254148650,22500,22500,22500,22500,0
20250311,144200,254148650,22500,22500,22500,22500,65
20250311,144100,252686150,22500,22500,22500,22500,1
20250311,144000,252663650,22350,22350,22350,22350,4
20250311,143900,252574250,22550,22550,22550,22550,0
20250311,143800,252574250,22550,22550,22550,22550,0
20250311,143700,252574250,22550,22550,22550,22550,0
20250311,143600,252574250,22550,22550,22550,22550,0
20250311,143500,252574250,22550,22550,22550,22550,0
20250311,143400,252574250,22550,22550,22550,22550,0
20250311,143300,252574250,22550,22550,22550,22550,0
20250311,143200,252574250,22550,22550,22550,22550,0
20250311,143100,252574250,22550,22550,22550,22550,0
20250311,143000,252574250,22550,22550,22550,22550,0
20250311,142900,252574250,22550,22550,22550,22550,1
20250311,142800,252551700,22500,22500,22500,22500,0
20250311,142700,252551700,22500,22500,22500,22500,0
20250311,142600,252551700,22500,22500,22500,22500,0
20250311,142500,252551700,22500,22500,22500,22500,0
20250311,142400,252551700,22500,22500,22500,22500,0
20250311,142300,252551700,22500,22500,22500,22500,140
20250311,142200,249401700,22500,22500,22500,22500,0
20250311,142100,249401700,22500,22500,22500,22500,0
20250311,142000,249401700,22500,22500,22500,22500,0
20250311,141900,249401700,22500,22500,22500,22500,0
20250311,141800,249401700,22500,22500,22500,22500,0
20250311,141700,249401700,22500,22500,22500,22500,0
20250311,141600,249401700,22500,22500,22500,22500,0
20250311,141500,249401700,22500,22500,22500,22500,0
20250311,141400,249401700,22500,22500,22500,22500,0
20250311,141300,249401700,22500,22500,22500,22500,0
20250311,141200,249401700,22500,22500,22500,22500,1
20250311,141100,249379200,22350,22350,22350,22350,17
20250311,141000,248999250,22500,22500,22500,22500,0
20250311,140900,248999250,22500,22500,22500,22500,0
20250311,140800,248999250,22500,22500,22500,22500,0
20250311,140700,248999250,22500,22500,22500,22500,0
20250311,140600,248999250,22500,22450,22500,22450,500
20250311,140500,237750950,22450,22450,22450,22450,0
20250311,140400,237750950,22450,22450,22450,22450,0
20250311,140300,237750950,22450,22450,22450,22450,0
20250311,140200,237750950,22450,22450,22450,22450,1
20250311,140100,237728500,22450,22450,22450,22450,1
20250311,140000,237706050,22250,22250,22250,22250,6
20250311,135900,237572550,22500,22500,22500,22500,0
20250311,135800,237572550,22500,22500,22500,22500,0
20250311,135700,237572550,22500,22400,22500,22400,10
20250311,135600,237348350,22400,22400,22400,22400,100
20250311,135500,235108350,22400,22250,22400,22250,75
20250311,135400,233428800,22450,22450,22450,22450,0
20250311,135300,233428800,22450,22450,22450,22450,20
20250311,135200,232979800,22450,22300,22450,22300,1957
20250311,135100,189262300,22300,22300,22300,22300,1000
20250311,135000,166962300,22200,22200,22200,22200,800
20250311,134900,149202300,22200,22250,22250,22200,29
20250311,134800,148558000,22250,22250,22250,22250,0
20250311,134700,148558000,22250,22250,22250,22250,0
20250311,134600,148558000,22250,22250,22250,22250,0
20250311,134500,148558000,22250,22250,22250,22250,3
20250311,134400,148491250,22250,22250,22250,22250,0
20250311,134300,148491250,22250,22250,22250,22250,0
20250311,134200,148491250,22250,22250,22250,22250,2
20250311,134100,148446750,22250,22250,22250,22250,0
20250311,134000,148446750,22250,22250,22250,22250,0
20250311,133900,148446750,22250,22250,22250,22250,0
20250311,133800,148446750,22250,22250,22250,22250,0
20250311,133700,148446750,22250,22250,22250,22250,0
20250311,133600,148446750,22250,22250,22250,22250,30
20250311,133500,147779250,22200,22200,22200,22200,60
20250311,133400,146447250,22200,22200,22200,22200,0
20250311,133300,146447250,22200,22200,22200,22200,0
20250311,133200,146447250,22200,22200,22200,22200,0
20250311,133100,146447250,22200,22200,22200,22200,7
20250311,133000,146291850,22250,22250,22250,22250,0
20250311,132900,146291850,22250,22250,22250,22250,20
20250311,132800,145846850,22300,22300,22300,22300,0
20250311,132700,145846850,22300,22300,22300,22300,46
20250311,132600,144821050,22300,22300,22300,22300,13
20250311,132500,144531150,22300,22300,22300,22300,0
20250311,132400,144531150,22300,22300,22300,22300,0
20250311,132300,144531150,22300,22300,22300,22300,1
20250311,132200,144508850,22250,22250,22250,22250,0
20250311,132100,144508850,22250,22250,22250,22250,0
20250311,132000,144508850,22250,22250,22250,22250,0
20250311,131900,144508850,22250,22250,22250,22250,205
20250311,131800,139947600,22250,22250,22250,22250,0
20250311,131700,139947600,22250,22250,22250,22250,3
20250311,131600,139880850,22250,22250,22250,22250,0
20250311,131500,139880850,22250,22250,22250,22250,1
20250311,131400,139858600,22250,22250,22250,22250,0
20250311,131300,139858600,22250,22250,22250,22250,0
20250311,131200,139858600,22250,22250,22250,22250,0
20250311,131100,139858600,22250,22250,22250,22250,2
20250311,131000,139814100,22250,22250,22250,22250,1
20250311,130900,139791850,22200,22200,22200,22200,20
20250311,130800,139347850,22200,22200,22200,22200,0
20250311,130700,139347850,22200,22200,22200,22200,0
20250311,130600,139347850,22200,22200,22200,22200,0
20250311,130500,139347850,22200,22200,22200,22200,0
20250311,130400,139347850,22200,22200,22200,22200,0
20250311,130300,139347850,22200,22200,22200,22200,0
20250311,130200,139347850,22200,22200,22200,22200,18
20250311,130100,138948250,22200,22200,22200,22200,0
20250311,130000,138948250,22200,22200,22200,22200,0
20250311,125900,138948250,22200,22200,22200,22200,0
20250311,125800,138948250,22200,22200,22200,22200,13
20250311,125700,138659650,22250,22250,22250,22250,0
20250311,125600,138659650,22250,22250,22250,22250,0
20250311,125500,138659650,22250,22250,22250,22250,0
20250311,125400,138659650,22250,22250,22250,22250,0
20250311,125300,138659650,22250,22250,22250,22250,0
20250311,125200,138659650,22250,22250,22250,22250,0
20250311,125100,138659650,22250,22250,22250,22250,0
20250311,125000,138659650,22250,22250,22250,22250,0
20250311,124900,138659650,22250,22250,22250,22250,5
20250311,124800,138548400,22250,22250,22250,22250,0
20250311,124700,138548400,22250,22250,22250,22250,0
20250311,124600,138548400,22250,22250,22250,22250,0
20250311,124500,138548400,22250,22250,22250,22250,0
20250311,124400,138548400,22250,22250,22250,22250,0
20250311,124300,138548400,22250,22250,22250,22250,0
20250311,124200,138548400,22250,22250,22250,22250,2
20250311,124100,138503900,22250,22250,22250,22250,1
20250311,124000,138481650,22250,22250,22250,22250,0
20250311,123900,138481650,22250,22250,22250,22250,0
20250311,123800,138481650,22250,22250,22250,22250,0
20250311,123700,138481650,22250,22250,22250,22250,1
20250311,123600,138459400,22150,22150,22150,22150,0
20250311,123500,138459400,22150,22150,22150,22150,0
20250311,123400,138459400,22150,22150,22150,22150,0
20250311,123300,138459400,22150,22150,22150,22150,0
20250311,123200,138459400,22150,22150,22150,22150,35
20250311,123100,137684150,22200,22200,22200,22200,85
20250311,123000,135797150,22200,22200,22200,22200,15
20250311,122900,135464150,22200,22200,22200,22200,0
20250311,122800,135464150,22200,22200,22200,22200,0
20250311,122700,135464150,22200,22200,22200,22200,0
20250311,122600,135464150,22200,22200,22200,22200,0
20250311,122500,135464150,22200,22200,22200,22200,0
20250311,122400,135464150,22200,22200,22200,22200,0
20250311,122300,135464150,22200,22200,22200,22200,0
20250311,122200,135464150,22200,22200,22200,22200,0
20250311,122100,135464150,22200,22200,22200,22200,0
20250311,122000,135464150,22200,22200,22200,22200,0
20250311,121900,135464150,22200,22200,22200,22200,0
20250311,121800,135464150,22200,22200,22200,22200,0
20250311,121700,135464150,22200,22200,22200,22200,1
20250311,121600,135441950,22200,22200,22200,22200,0
20250311,121500,135441950,22200,22200,22200,22200,5
20250311,121400,135330950,22200,22200,22200,22200,0
20250311,121300,135330950,22200,22200,22200,22200,0
20250311,121200,135330950,22200,22200,22200,22200,10
20250311,121100,135108950,22200,22200,22200,22200,0
20250311,121000,135108950,22200,22200,22200,22200,0
20250311,120900,135108950,22200,22200,22200,22200,0
20250311,120800,135108950,22200,22200,22200,22200,0
20250311,120700,135108950,22200,22200,22200,22200,0
20250311,120600,135108950,22200,22200,22200,22200,0
20250311,120500,135108950,22200,22200,22200,22200,0
20250311,120400,135108950,22200,22200,22200,22200,0
20250311,120300,135108950,22200,22200,22200,22200,0
20250311,120200,135108950,22200,22200,22200,22200,0
20250311,120100,135108950,22200,22200,22200,22200,0
20250311,120000,135108950,22200,22200,22200,22200,0
20250311,115900,135108950,22200,22200,22200,22200,0
20250311,115800,135108950,22200,22200,22200,22200,0
20250311,115700,135108950,22200,22200,22200,22200,0
20250311,115600,135108950,22200,22200,22200,22200,0
20250311,115500,135108950,22200,22150,22200,22150,64
20250311,115400,133689900,22200,22200,22200,22200,0
20250311,115300,133689900,22200,22200,22200,22200,0
20250311,115200,133689900,22200,22200,22200,22200,0
20250311,115100,133689900,22200,22200,22200,22200,3
20250311,115000,133623300,22150,22150,22150,22150,0
20250311,114900,133623300,22150,22150,22150,22150,0
20250311,114800,133623300,22150,22150,22150,22150,0
20250311,114700,133623300,22150,22150,22150,22150,0
20250311,114600,133623300,22150,22150,22150,22150,0
20250311,114500,133623300,22150,22150,22150,22150,0
20250311,114400,133623300,22150,22150,22150,22150,1
20250311,114300,133601150,22200,22200,22200,22200,0
20250311,114200,133601150,22200,22200,22200,22200,0
20250311,114100,133601150,22200,22200,22200,22200,0
20250311,114000,133601150,22200,22200,22200,22200,0
20250311,113900,133601150,22200,22200,22200,22200,0
20250311,113800,133601150,22200,22200,22200,22200,1
20250311,113700,133578950,22200,22200,22200,22200,0
20250311,113600,133578950,22200,22200,22200,22200,0
20250311,113500,133578950,22200,22200,22200,22200,0
20250311,113400,133578950,22200,22200,22200,22200,0
20250311,113300,133578950,22200,22200,22200,22200,0
20250311,113200,133578950,22200,22200,22200,22200,2
20250311,113100,133534550,22200,22200,22200,22200,0
20250311,113000,133534550,22200,22200,22200,22200,0
20250311,112900,133534550,22200,22200,22200,22200,0
20250311,112800,133534550,22200,22200,22200,22200,1
20250311,112700,133512350,22100,22100,22100,22100,0
20250311,112600,133512350,22100,22100,22100,22100,0
20250311,112500,133512350,22100,22100,22100,22100,0
20250311,112400,133512350,22100,22100,22100,22100,0
20250311,112300,133512350,22100,22100,22100,22100,0
20250311,112200,133512350,22100,22100,22100,22100,0
20250311,112100,133512350,22100,22100,22100,22100,0
20250311,112000,133512350,22100,22100,22100,22100,0
20250311,111900,133512350,22100,22100,22100,22100,0
20250311,111800,133512350,22100,22100,22100,22100,0
20250311,111700,133512350,22100,22100,22100,22100,0
20250311,111600,133512350,22100,22050,22100,22050,199
20250311,111500,129123400,22050,22050,22050,22050,0
20250311,111400,129123400,22050,22050,22050,22050,0
20250311,111300,129123400,22050,22050,22050,22050,0
20250311,111200,129123400,22050,21950,22050,21950,2
20250311,111100,129079400,21950,21950,21950,21950,0
20250311,111000,129079400,21950,21950,21950,21950,0
20250311,110900,129079400,21950,21950,21950,21950,0
20250311,110800,129079400,21950,21950,21950,21950,0
20250311,110700,129079400,21950,21950,21950,21950,10
20250311,110600,128859900,21950,21950,21950,21950,0
20250311,110500,128859900,21950,21950,21950,21950,0
20250311,110400,128859900,21950,21950,21950,21950,0
20250311,110300,128859900,21950,21950,21950,21950,0
20250311,110200,128859900,21950,21950,21950,21950,0
20250311,110100,128859900,21950,21950,21950,21950,0
20250311,110000,128859900,21950,21950,21950,21950,20
20250311,105900,128420900,22000,22000,22000,22000,0
20250311,105800,128420900,22000,22000,22000,22000,0
20250311,105700,128420900,22000,22000,22000,22000,0
20250311,105600,128420900,22000,22000,22000,22000,0
20250311,105500,128420900,22000,22050,22050,22000,29
20250311,105400,127782850,22000,22000,22000,22000,12
20250311,105300,127518850,21950,21950,21950,21950,0
20250311,105200,127518850,21950,21950,21950,21950,0
20250311,105100,127518850,21950,21950,21950,21950,0
20250311,105000,127518850,21950,21950,21950,21950,9
20250311,104900,127321300,22000,22000,22000,22000,0
20250311,104800,127321300,22000,22000,22000,22000,0
20250311,104700,127321300,22000,22000,22000,22000,1
20250311,104600,127299300,21950,21950,21950,21950,6
20250311,104500,127167600,21900,21900,21900,21900,0
20250311,104400,127167600,21900,21900,21900,21900,0
20250311,104300,127167600,21900,21900,21900,21900,0
20250311,104200,127167600,21900,21900,21900,21900,0
20250311,104100,127167600,21900,21900,21900,21900,0
20250311,104000,127167600,21900,21900,21900,21900,0
20250311,103900,127167600,21900,21900,21900,21900,0
20250311,103800,127167600,21900,22000,22000,21900,8
20250311,103700,126991900,21900,22000,22000,21900,166
20250311,103600,123353500,21950,21900,21950,21900,21
20250311,103500,122893550,21900,21900,21900,21900,1
20250311,103400,122871650,22000,22000,22000,22000,0
20250311,103300,122871650,22000,22000,22000,22000,0
20250311,103200,122871650,22000,22000,22000,22000,0
20250311,103100,122871650,22000,22000,22000,22000,0
20250311,103000,122871650,22000,22000,22000,22000,1
20250311,102900,122849650,22000,22000,22000,22000,0
20250311,102800,122849650,22000,22000,22000,22000,5
20250311,102700,122739650,21900,21900,21900,21900,4
20250311,102600,122652050,21950,21950,21950,21950,39
20250311,102500,121796000,21950,21950,21950,21950,1
20250311,102400,121774050,21850,21850,21850,21850,0
20250311,102300,121774050,21850,21850,21850,21850,0
20250311,102200,121774050,21850,21850,21850,21850,135
20250311,102100,118824300,21850,21850,21850,21850,0
20250311,102000,118824300,21850,21900,21900,21850,48
20250311,101900,117773750,21850,21850,21850,21850,0
20250311,101800,117773750,21850,21950,21950,21850,432
20250311,101700,108315200,21950,21950,21950,21950,0
20250311,101600,108315200,21950,21950,21950,21950,149
20250311,101500,105044650,22000,22000,22000,22000,0
20250311,101400,105044650,22000,22000,22000,22000,50
20250311,101300,103944650,22000,22000,22000,22000,123
20250311,101200,101238650,22000,22000,22000,22000,0
20250311,101100,101238650,22000,22000,22000,22000,0
20250311,101000,101238650,22000,22000,22000,22000,0
20250311,100900,101238650,22000,22000,22000,22000,1
20250311,100800,101216650,22000,22000,22000,22000,0
20250311,100700,101216650,22000,22000,22000,22000,11
20250311,100600,100974650,22000,22000,22000,22000,0
20250311,100500,100974650,22000,22050,22050,22000,525
20250311,100400,89424600,22050,22050,22050,22050,0
20250311,100300,89424600,22050,22050,22050,22050,0
20250311,100200,89424600,22050,22050,22050,22050,61
20250311,100100,88079550,22050,22050,22050,22050,0
20250311,100000,88079550,22050,22050,22050,22050,1
20250311,095900,88057500,22050,22050,22050,22050,0
20250311,095800,88057500,22050,22050,22050,22050,0
20250311,095700,88057500,22050,22050,22050,22050,32
20250311,095600,87351900,22050,22050,22050,22050,40
20250311,095500,86469900,22050,22050,22100,22050,77
20250311,095400,84769800,22100,22100,22100,22100,126
20250311,095300,81985200,22100,22100,22100,22100,0
20250311,095200,81985200,22100,22150,22150,22100,40
20250311,095100,81100050,22150,22150,22150,22150,90
20250311,095000,79106550,22250,22250,22250,22250,5
20250311,094900,78995300,22150,22150,22150,22150,115
20250311,094800,76448050,22200,22200,22200,22200,45
20250311,094700,75449050,22150,22150,22150,22150,10
20250311,094600,75227550,22150,22200,22200,22150,42
20250311,094500,74296950,22200,22150,22200,22150,36
20250311,094400,73499450,22150,22150,22150,22150,17
20250311,094300,73122900,22150,22150,22150,22150,49
20250311,094200,72037550,22150,22150,22150,22150,25
20250311,094100,71483800,22250,22150,22250,22150,21
20250311,094000,71018550,22250,22250,22250,22250,0
20250311,093900,71018550,22250,22250,22250,22250,1
20250311,093800,70996300,22150,22150,22150,22150,12
20250311,093700,70730500,22250,22250,22250,22250,0
20250311,093600,70730500,22250,22150,22250,22150,30
20250311,093500,70065900,22150,22150,22150,22150,0
20250311,093400,70065900,22150,22150,22150,22150,2
20250311,093300,70021600,22150,22150,22150,22150,0
20250311,093200,70021600,22150,22150,22150,22150,0
20250311,093100,70021600,22150,22150,22150,22150,9
20250311,093000,69822250,22150,22150,22150,22150,1
20250311,092900,69800100,22150,22150,22150,22150,10
20250311,092800,69578600,22150,22150,22150,22150,0
20250311,092700,69578600,22150,22100,22150,22050,32
20250311,092600,68871900,22150,22150,22150,22150,0
20250311,092500,68871900,22150,22150,22150,22100,777
20250311,092400,51699650,22150,22100,22150,22100,107
20250311,092300,49334900,22100,22100,22100,22100,0
20250311,092200,49334900,22100,22100,22100,22100,0
20250311,092100,49334900,22100,22050,22100,22050,14
20250311,092000,49026150,22050,22100,22100,22050,470
20250311,091900,38654250,22150,22150,22150,22150,1
20250311,091800,38632100,22100,22150,22150,22100,51
20250311,091700,37504950,22100,22100,22100,22100,32
20250311,091600,36797750,22050,22050,22050,22050,130
20250311,091500,33931250,22100,22100,22100,22100,0
20250311,091400,33931250,22100,22100,22100,22100,15
20250311,091300,33599750,22100,21900,22100,21900,19
20250311,091200,33182150,22000,22000,22000,22000,3
20250311,091100,33116150,21800,21900,21900,21800,241
20250311,091000,27853850,21850,21850,21850,21850,0
20250311,090900,27853850,21850,22000,22000,21850,318
20250311,090800,20882000,22050,22050,22050,22050,0
20250311,090700,20882000,22050,22050,22050,22050,26
20250311,090600,20308700,21950,22100,22100,21950,319
20250311,090500,13268700,22050,22050,22050,22050,127
20250311,090400,10468350,22050,22000,22050,22000,222
20250311,090300,5583350,21900,21900,21900,21900,100
20250311,090200,3393350,21900,21900,21900,21900,10
20250311,090100,3174350,21850,22100,22100,21850,14
20250311,090000,2866400,22000,21800,22100,21800,131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 283500350 22250 22250 22250 22250 453
3 20250311 194000 283500350 22250 22250 22250 22250 0
4 20250311 193900 283500350 22250 22250 22250 22250 0
5 20250311 193800 283500350 22250 22250 22250 22250 0
6 20250311 193700 283500350 22250 22250 22250 22250 0
7 20250311 193600 283500350 22250 22250 22250 22250 0
8 20250311 193500 283500350 22250 22250 22250 22250 0
9 20250311 193400 283500350 22250 22250 22250 22250 0
10 20250311 193300 283500350 22250 22250 22250 22250 0
11 20250311 193200 283500350 22250 22250 22250 22250 0
12 20250311 193100 283500350 22250 22250 22250 22250 0
13 20250311 193000 283500350 22250 22250 22250 22250 0
14 20250311 192900 283500350 22250 22250 22250 22250 0
15 20250311 192800 283500350 22250 22250 22250 22250 0
16 20250311 192700 283500350 22250 22250 22250 22250 0
17 20250311 192600 283500350 22250 22250 22250 22250 0
18 20250311 192500 283500350 22250 22250 22250 22250 0
19 20250311 192400 283500350 22250 22250 22250 22250 0
20 20250311 192300 283500350 22250 22250 22250 22250 0
21 20250311 192200 283500350 22250 22250 22250 22250 0
22 20250311 192100 283500350 22250 22250 22250 22250 0
23 20250311 192000 283500350 22250 22250 22250 22250 0
24 20250311 191900 283500350 22250 22250 22250 22250 0
25 20250311 191800 283500350 22250 22250 22250 22250 0
26 20250311 191700 283500350 22250 22250 22250 22250 0
27 20250311 191600 283500350 22250 22250 22250 22250 0
28 20250311 191500 283500350 22250 22250 22250 22250 0
29 20250311 191400 283500350 22250 22250 22250 22250 0
30 20250311 191300 283500350 22250 22250 22250 22250 0
31 20250311 191200 283500350 22250 22250 22250 22250 0
32 20250311 191100 283500350 22250 22250 22250 22250 453
33 20250311 191000 283500350 22250 22250 22250 22250 0
34 20250311 190900 283500350 22250 22250 22250 22250 0
35 20250311 190800 283500350 22250 22250 22250 22250 0
36 20250311 190700 283500350 22250 22250 22250 22250 0
37 20250311 190600 283500350 22250 22250 22250 22250 0
38 20250311 190500 283500350 22250 22250 22250 22250 0
39 20250311 190400 283500350 22250 22250 22250 22250 0
40 20250311 190300 283500350 22250 22250 22250 22250 0
41 20250311 190200 283500350 22250 22250 22250 22250 0
42 20250311 190100 283500350 22250 22250 22250 22250 0
43 20250311 190000 283500350 22250 22250 22250 22250 0
44 20250311 185900 283500350 22250 22250 22250 22250 0
45 20250311 185800 283500350 22250 22250 22250 22250 0
46 20250311 185700 283500350 22250 22250 22250 22250 0
47 20250311 185600 283500350 22250 22250 22250 22250 0
48 20250311 185500 283500350 22250 22250 22250 22250 0
49 20250311 185400 283500350 22250 22250 22250 22250 0
50 20250311 185300 283500350 22250 22250 22250 22250 0
51 20250311 185200 283500350 22250 22250 22250 22250 0
52 20250311 185100 283500350 22250 22250 22250 22250 0
53 20250311 185000 283500350 22250 22250 22250 22250 0
54 20250311 184900 283500350 22250 22250 22250 22250 0
55 20250311 184800 283500350 22250 22250 22250 22250 0
56 20250311 184700 283500350 22250 22250 22250 22250 0
57 20250311 184600 283500350 22250 22250 22250 22250 0
58 20250311 184500 283500350 22250 22250 22250 22250 0
59 20250311 184400 283500350 22250 22250 22250 22250 0
60 20250311 184300 283500350 22250 22250 22250 22250 0
61 20250311 184200 283500350 22250 22250 22250 22250 0
62 20250311 184100 283500350 22250 22250 22250 22250 453
63 20250311 184000 283500350 22250 22250 22250 22250 0
64 20250311 183900 283500350 22250 22250 22250 22250 0
65 20250311 183800 283500350 22250 22250 22250 22250 0
66 20250311 183700 283500350 22250 22250 22250 22250 0
67 20250311 183600 283500350 22250 22250 22250 22250 0
68 20250311 183500 283500350 22250 22250 22250 22250 0
69 20250311 183400 283500350 22250 22250 22250 22250 0
70 20250311 183300 283500350 22250 22250 22250 22250 0
71 20250311 183200 283500350 22250 22250 22250 22250 0
72 20250311 183100 283500350 22250 22250 22250 22250 0
73 20250311 183000 283500350 22250 22250 22250 22250 0
74 20250311 182900 283500350 22250 22250 22250 22250 0
75 20250311 182800 283500350 22250 22250 22250 22250 0
76 20250311 182700 283500350 22250 22250 22250 22250 0
77 20250311 182600 283500350 22250 22250 22250 22250 0
78 20250311 182500 283500350 22250 22250 22250 22250 0
79 20250311 182400 283500350 22250 22250 22250 22250 0
80 20250311 182300 283500350 22250 22250 22250 22250 0
81 20250311 182200 283500350 22250 22250 22250 22250 0
82 20250311 182100 283500350 22250 22250 22250 22250 0
83 20250311 182000 283500350 22250 22250 22250 22250 0
84 20250311 181900 283500350 22250 22250 22250 22250 0
85 20250311 181800 283500350 22250 22250 22250 22250 0
86 20250311 181700 283500350 22250 22250 22250 22250 0
87 20250311 181600 283500350 22250 22250 22250 22250 0
88 20250311 181500 283500350 22250 22250 22250 22250 0
89 20250311 181400 283500350 22250 22250 22250 22250 0
90 20250311 181300 283500350 22250 22250 22250 22250 0
91 20250311 181200 283500350 22250 22250 22250 22250 0
92 20250311 181100 283500350 22250 22250 22250 22250 453
93 20250311 181000 283500350 22250 22250 22250 22250 0
94 20250311 180900 283500350 22250 22250 22250 22250 0
95 20250311 180800 283500350 22250 22250 22250 22250 0
96 20250311 180700 283500350 22250 22250 22250 22250 0
97 20250311 180600 283500350 22250 22250 22250 22250 0
98 20250311 180500 283500350 22250 22250 22250 22250 0
99 20250311 180400 283500350 22250 22250 22250 22250 0
100 20250311 180300 283500350 22250 22250 22250 22250 0
101 20250311 180200 283500350 22250 22250 22250 22250 0
102 20250311 180100 283500350 22250 22250 22250 22250 0
103 20250311 180000 283500350 22250 22250 22250 22250 0
104 20250311 175900 283500350 22250 22250 22250 22250 0
105 20250311 175800 283500350 22250 22250 22250 22250 0
106 20250311 175700 283500350 22250 22250 22250 22250 0
107 20250311 175600 283500350 22250 22250 22250 22250 0
108 20250311 175500 283500350 22250 22250 22250 22250 0
109 20250311 175400 283500350 22250 22250 22250 22250 0
110 20250311 175300 283500350 22250 22250 22250 22250 0
111 20250311 175200 283500350 22250 22250 22250 22250 0
112 20250311 175100 283500350 22250 22250 22250 22250 0
113 20250311 175000 283500350 22250 22250 22250 22250 0
114 20250311 174900 283500350 22250 22250 22250 22250 0
115 20250311 174800 283500350 22250 22250 22250 22250 0
116 20250311 174700 283500350 22250 22250 22250 22250 0
117 20250311 174600 283500350 22250 22250 22250 22250 0
118 20250311 174500 283500350 22250 22250 22250 22250 0
119 20250311 174400 283500350 22250 22250 22250 22250 0
120 20250311 174300 283500350 22250 22250 22250 22250 0
121 20250311 174200 283500350 22250 22250 22250 22250 0
122 20250311 174100 283500350 22250 22250 22250 22250 453
123 20250311 174000 283500350 22250 22250 22250 22250 0
124 20250311 173900 283500350 22250 22250 22250 22250 0
125 20250311 173800 283500350 22250 22250 22250 22250 0
126 20250311 173700 283500350 22250 22250 22250 22250 0
127 20250311 173600 283500350 22250 22250 22250 22250 0
128 20250311 173500 283500350 22250 22250 22250 22250 0
129 20250311 173400 283500350 22250 22250 22250 22250 0
130 20250311 173300 283500350 22250 22250 22250 22250 0
131 20250311 173200 283500350 22250 22250 22250 22250 0
132 20250311 173100 283500350 22250 22250 22250 22250 0
133 20250311 173000 283500350 22250 22250 22250 22250 0
134 20250311 172900 283500350 22250 22250 22250 22250 0
135 20250311 172800 283500350 22250 22250 22250 22250 0
136 20250311 172700 283500350 22250 22250 22250 22250 0
137 20250311 172600 283500350 22250 22250 22250 22250 0
138 20250311 172500 283500350 22250 22250 22250 22250 0
139 20250311 172400 283500350 22250 22250 22250 22250 0
140 20250311 172300 283500350 22250 22250 22250 22250 0
141 20250311 172200 283500350 22250 22250 22250 22250 0
142 20250311 172100 283500350 22250 22250 22250 22250 0
143 20250311 172000 283500350 22250 22250 22250 22250 0
144 20250311 171900 283500350 22250 22250 22250 22250 0
145 20250311 171800 283500350 22250 22250 22250 22250 0
146 20250311 171700 283500350 22250 22250 22250 22250 0
147 20250311 171600 283500350 22250 22250 22250 22250 0
148 20250311 171500 283500350 22250 22250 22250 22250 0
149 20250311 171400 283500350 22250 22250 22250 22250 0
150 20250311 171300 283500350 22250 22250 22250 22250 0
151 20250311 171200 283500350 22250 22250 22250 22250 0
152 20250311 171100 283500350 22250 22250 22250 22250 453
153 20250311 171000 283500350 22250 22250 22250 22250 0
154 20250311 170900 283500350 22250 22250 22250 22250 0
155 20250311 170800 283500350 22250 22250 22250 22250 0
156 20250311 170700 283500350 22250 22250 22250 22250 0
157 20250311 170600 283500350 22250 22250 22250 22250 0
158 20250311 170500 283500350 22250 22250 22250 22250 0
159 20250311 170400 283500350 22250 22250 22250 22250 0
160 20250311 170300 283500350 22250 22250 22250 22250 0
161 20250311 170200 283500350 22250 22250 22250 22250 0
162 20250311 170100 283500350 22250 22250 22250 22250 0
163 20250311 170000 283500350 22250 22250 22250 22250 0
164 20250311 165900 283500350 22250 22250 22250 22250 0
165 20250311 165800 283500350 22250 22250 22250 22250 0
166 20250311 165700 283500350 22250 22250 22250 22250 0
167 20250311 165600 283500350 22250 22250 22250 22250 0
168 20250311 165500 283500350 22250 22250 22250 22250 0
169 20250311 165400 283500350 22250 22250 22250 22250 0
170 20250311 165300 283500350 22250 22250 22250 22250 0
171 20250311 165200 283500350 22250 22250 22250 22250 0
172 20250311 165100 283500350 22250 22250 22250 22250 0
173 20250311 165000 283500350 22250 22250 22250 22250 0
174 20250311 164900 283500350 22250 22250 22250 22250 0
175 20250311 164800 283500350 22250 22250 22250 22250 0
176 20250311 164700 283500350 22250 22250 22250 22250 0
177 20250311 164600 283500350 22250 22250 22250 22250 0
178 20250311 164500 283500350 22250 22250 22250 22250 0
179 20250311 164400 283500350 22250 22250 22250 22250 0
180 20250311 164300 283500350 22250 22250 22250 22250 0
181 20250311 164200 283500350 22250 22250 22250 22250 0
182 20250311 164100 283500350 22250 22250 22250 22250 453
183 20250311 164000 283500350 22250 22250 22250 22250 0
184 20250311 163900 283500350 22250 22250 22250 22250 0
185 20250311 163800 283500350 22250 22250 22250 22250 0
186 20250311 163700 283500350 22250 22250 22250 22250 0
187 20250311 163600 283500350 22250 22250 22250 22250 0
188 20250311 163500 283500350 22250 22250 22250 22250 0
189 20250311 163400 283500350 22250 22250 22250 22250 0
190 20250311 163300 283500350 22250 22250 22250 22250 0
191 20250311 163200 283500350 22250 22250 22250 22250 0
192 20250311 163100 283500350 22250 22250 22250 22250 0
193 20250311 163000 283500350 22250 22250 22250 22250 0
194 20250311 162900 283500350 22250 22250 22250 22250 0
195 20250311 162800 283500350 22250 22250 22250 22250 0
196 20250311 162700 283500350 22250 22250 22250 22250 0
197 20250311 162600 283500350 22250 22250 22250 22250 0
198 20250311 162500 283500350 22250 22250 22250 22250 0
199 20250311 162400 283500350 22250 22250 22250 22250 0
200 20250311 162300 283500350 22250 22250 22250 22250 0
201 20250311 162200 283500350 22250 22250 22250 22250 0
202 20250311 162100 283500350 22250 22250 22250 22250 0
203 20250311 162000 283500350 22250 22250 22250 22250 0
204 20250311 161900 283500350 22250 22250 22250 22250 0
205 20250311 161800 283500350 22250 22250 22250 22250 0
206 20250311 161700 283500350 22250 22250 22250 22250 0
207 20250311 161600 283500350 22250 22250 22250 22250 0
208 20250311 161500 283500350 22250 22250 22250 22250 0
209 20250311 161400 283500350 22250 22250 22250 22250 0
210 20250311 161300 283500350 22250 22250 22250 22250 0
211 20250311 161200 283500350 22250 22250 22250 22250 0
212 20250311 161100 283500350 22250 22250 22250 22250 453
213 20250311 161000 283500350 22250 22250 22250 22250 0
214 20250311 160900 283500350 22250 22250 22250 22250 0
215 20250311 160800 283500350 22250 22250 22250 22250 0
216 20250311 160700 283500350 22250 22250 22250 22250 0
217 20250311 160600 283500350 22250 22250 22250 22250 0
218 20250311 160500 283500350 22250 22250 22250 22250 0
219 20250311 160400 283500350 22250 22250 22250 22250 0
220 20250311 160300 283500350 22250 22250 22250 22250 0
221 20250311 160200 283500350 22250 22250 22250 22250 0
222 20250311 160100 283500350 22250 22250 22250 22250 0
223 20250311 160000 283500350 22250 22250 22250 22250 0
224 20250311 155900 283500350 22250 22250 22250 22250 0
225 20250311 155800 283500350 22250 22250 22250 22250 0
226 20250311 155700 283500350 22250 22250 22250 22250 0
227 20250311 155600 283500350 22250 22250 22250 22250 0
228 20250311 155500 283500350 22250 22250 22250 22250 0
229 20250311 155400 283500350 22250 22250 22250 22250 0
230 20250311 155300 283500350 22250 22250 22250 22250 0
231 20250311 155200 283500350 22250 22250 22250 22250 0
232 20250311 155100 283500350 22250 22250 22250 22250 0
233 20250311 155000 283500350 22250 22250 22250 22250 0
234 20250311 154900 283500350 22250 22250 22250 22250 0
235 20250311 154800 283500350 22250 22250 22250 22250 0
236 20250311 154700 283500350 22250 22250 22250 22250 0
237 20250311 154600 283500350 22250 22250 22250 22250 0
238 20250311 154500 283500350 22250 22250 22250 22250 0
239 20250311 154400 283500350 22250 22250 22250 22250 0
240 20250311 154300 283500350 22250 22250 22250 22250 0
241 20250311 154200 283500350 22250 22250 22250 22250 0
242 20250311 154100 283500350 22250 22250 22250 22250 453
243 20250311 154000 283500350 22250 22250 22250 22250 0
244 20250311 153900 283500350 22250 22250 22250 22250 0
245 20250311 153800 283500350 22250 22250 22250 22250 0
246 20250311 153700 283500350 22250 22250 22250 22250 0
247 20250311 153600 283500350 22250 22250 22250 22250 0
248 20250311 153500 283500350 22250 22250 22250 22250 0
249 20250311 153400 283500350 22250 22250 22250 22250 0
250 20250311 153300 283500350 22250 22250 22250 22250 0
251 20250311 153200 283500350 22250 22250 22250 22250 0
252 20250311 153100 283500350 22250 22250 22250 22250 0
253 20250311 153000 283500350 22250 22250 22250 22250 453
254 20250311 152900 273421100 22250 22250 22250 22250 0
255 20250311 152800 273421100 22250 22250 22250 22250 0
256 20250311 152700 273421100 22250 22250 22250 22250 0
257 20250311 152600 273421100 22250 22250 22250 22250 0
258 20250311 152500 273421100 22250 22250 22250 22250 0
259 20250311 152400 273421100 22250 22250 22250 22250 0
260 20250311 152300 273421100 22250 22250 22250 22250 0
261 20250311 152200 273421100 22250 22250 22250 22250 0
262 20250311 152100 273421100 22250 22250 22250 22250 0
263 20250311 152000 273421100 22250 22250 22250 22250 0
264 20250311 151900 273421100 22250 22250 22250 22250 140
265 20250311 151800 270306100 22300 22300 22300 22300 0
266 20250311 151700 270306100 22300 22250 22300 22250 62
267 20250311 151600 268926550 22250 22250 22250 22250 2
268 20250311 151500 268882050 22250 22300 22300 22250 28
269 20250311 151400 268258950 22300 22300 22300 22300 57
270 20250311 151300 266987850 22300 22300 22300 22300 100
271 20250311 151200 264757850 22300 22300 22300 22300 0
272 20250311 151100 264757850 22300 22300 22300 22300 72
273 20250311 151000 263152250 22450 22250 22450 22250 3
274 20250311 150900 263085300 22450 22450 22450 22450 0
275 20250311 150800 263085300 22450 22450 22450 22450 0
276 20250311 150700 263085300 22450 22450 22450 22450 0
277 20250311 150600 263085300 22450 22450 22450 22450 0
278 20250311 150500 263085300 22450 22450 22450 22450 1
279 20250311 150400 263062850 22300 22300 22300 22300 194
280 20250311 150300 258736650 22300 22300 22300 22300 0
281 20250311 150200 258736650 22300 22300 22300 22300 0
282 20250311 150100 258736650 22300 22300 22300 22300 7
283 20250311 150000 258580550 22500 22500 22500 22500 1
284 20250311 145900 258558050 22300 22300 22300 22300 11
285 20250311 145800 258312750 22500 22500 22500 22500 0
286 20250311 145700 258312750 22500 22500 22500 22500 0
287 20250311 145600 258312750 22500 22500 22500 22500 0
288 20250311 145500 258312750 22500 22500 22500 22500 1
289 20250311 145400 258290250 22350 22350 22350 22350 20
290 20250311 145300 257843250 22500 22500 22500 22500 0
291 20250311 145200 257843250 22500 22500 22500 22500 0
292 20250311 145100 257843250 22500 22500 22500 22500 5
293 20250311 145000 257730750 22500 22500 22500 22500 1
294 20250311 144900 257708250 22250 22500 22500 22250 119
295 20250311 144800 255048650 22500 22500 22500 22500 0
296 20250311 144700 255048650 22500 22500 22500 22500 40
297 20250311 144600 254148650 22500 22500 22500 22500 0
298 20250311 144500 254148650 22500 22500 22500 22500 0
299 20250311 144400 254148650 22500 22500 22500 22500 0
300 20250311 144300 254148650 22500 22500 22500 22500 0
301 20250311 144200 254148650 22500 22500 22500 22500 65
302 20250311 144100 252686150 22500 22500 22500 22500 1
303 20250311 144000 252663650 22350 22350 22350 22350 4
304 20250311 143900 252574250 22550 22550 22550 22550 0
305 20250311 143800 252574250 22550 22550 22550 22550 0
306 20250311 143700 252574250 22550 22550 22550 22550 0
307 20250311 143600 252574250 22550 22550 22550 22550 0
308 20250311 143500 252574250 22550 22550 22550 22550 0
309 20250311 143400 252574250 22550 22550 22550 22550 0
310 20250311 143300 252574250 22550 22550 22550 22550 0
311 20250311 143200 252574250 22550 22550 22550 22550 0
312 20250311 143100 252574250 22550 22550 22550 22550 0
313 20250311 143000 252574250 22550 22550 22550 22550 0
314 20250311 142900 252574250 22550 22550 22550 22550 1
315 20250311 142800 252551700 22500 22500 22500 22500 0
316 20250311 142700 252551700 22500 22500 22500 22500 0
317 20250311 142600 252551700 22500 22500 22500 22500 0
318 20250311 142500 252551700 22500 22500 22500 22500 0
319 20250311 142400 252551700 22500 22500 22500 22500 0
320 20250311 142300 252551700 22500 22500 22500 22500 140
321 20250311 142200 249401700 22500 22500 22500 22500 0
322 20250311 142100 249401700 22500 22500 22500 22500 0
323 20250311 142000 249401700 22500 22500 22500 22500 0
324 20250311 141900 249401700 22500 22500 22500 22500 0
325 20250311 141800 249401700 22500 22500 22500 22500 0
326 20250311 141700 249401700 22500 22500 22500 22500 0
327 20250311 141600 249401700 22500 22500 22500 22500 0
328 20250311 141500 249401700 22500 22500 22500 22500 0
329 20250311 141400 249401700 22500 22500 22500 22500 0
330 20250311 141300 249401700 22500 22500 22500 22500 0
331 20250311 141200 249401700 22500 22500 22500 22500 1
332 20250311 141100 249379200 22350 22350 22350 22350 17
333 20250311 141000 248999250 22500 22500 22500 22500 0
334 20250311 140900 248999250 22500 22500 22500 22500 0
335 20250311 140800 248999250 22500 22500 22500 22500 0
336 20250311 140700 248999250 22500 22500 22500 22500 0
337 20250311 140600 248999250 22500 22450 22500 22450 500
338 20250311 140500 237750950 22450 22450 22450 22450 0
339 20250311 140400 237750950 22450 22450 22450 22450 0
340 20250311 140300 237750950 22450 22450 22450 22450 0
341 20250311 140200 237750950 22450 22450 22450 22450 1
342 20250311 140100 237728500 22450 22450 22450 22450 1
343 20250311 140000 237706050 22250 22250 22250 22250 6
344 20250311 135900 237572550 22500 22500 22500 22500 0
345 20250311 135800 237572550 22500 22500 22500 22500 0
346 20250311 135700 237572550 22500 22400 22500 22400 10
347 20250311 135600 237348350 22400 22400 22400 22400 100
348 20250311 135500 235108350 22400 22250 22400 22250 75
349 20250311 135400 233428800 22450 22450 22450 22450 0
350 20250311 135300 233428800 22450 22450 22450 22450 20
351 20250311 135200 232979800 22450 22300 22450 22300 1957
352 20250311 135100 189262300 22300 22300 22300 22300 1000
353 20250311 135000 166962300 22200 22200 22200 22200 800
354 20250311 134900 149202300 22200 22250 22250 22200 29
355 20250311 134800 148558000 22250 22250 22250 22250 0
356 20250311 134700 148558000 22250 22250 22250 22250 0
357 20250311 134600 148558000 22250 22250 22250 22250 0
358 20250311 134500 148558000 22250 22250 22250 22250 3
359 20250311 134400 148491250 22250 22250 22250 22250 0
360 20250311 134300 148491250 22250 22250 22250 22250 0
361 20250311 134200 148491250 22250 22250 22250 22250 2
362 20250311 134100 148446750 22250 22250 22250 22250 0
363 20250311 134000 148446750 22250 22250 22250 22250 0
364 20250311 133900 148446750 22250 22250 22250 22250 0
365 20250311 133800 148446750 22250 22250 22250 22250 0
366 20250311 133700 148446750 22250 22250 22250 22250 0
367 20250311 133600 148446750 22250 22250 22250 22250 30
368 20250311 133500 147779250 22200 22200 22200 22200 60
369 20250311 133400 146447250 22200 22200 22200 22200 0
370 20250311 133300 146447250 22200 22200 22200 22200 0
371 20250311 133200 146447250 22200 22200 22200 22200 0
372 20250311 133100 146447250 22200 22200 22200 22200 7
373 20250311 133000 146291850 22250 22250 22250 22250 0
374 20250311 132900 146291850 22250 22250 22250 22250 20
375 20250311 132800 145846850 22300 22300 22300 22300 0
376 20250311 132700 145846850 22300 22300 22300 22300 46
377 20250311 132600 144821050 22300 22300 22300 22300 13
378 20250311 132500 144531150 22300 22300 22300 22300 0
379 20250311 132400 144531150 22300 22300 22300 22300 0
380 20250311 132300 144531150 22300 22300 22300 22300 1
381 20250311 132200 144508850 22250 22250 22250 22250 0
382 20250311 132100 144508850 22250 22250 22250 22250 0
383 20250311 132000 144508850 22250 22250 22250 22250 0
384 20250311 131900 144508850 22250 22250 22250 22250 205
385 20250311 131800 139947600 22250 22250 22250 22250 0
386 20250311 131700 139947600 22250 22250 22250 22250 3
387 20250311 131600 139880850 22250 22250 22250 22250 0
388 20250311 131500 139880850 22250 22250 22250 22250 1
389 20250311 131400 139858600 22250 22250 22250 22250 0
390 20250311 131300 139858600 22250 22250 22250 22250 0
391 20250311 131200 139858600 22250 22250 22250 22250 0
392 20250311 131100 139858600 22250 22250 22250 22250 2
393 20250311 131000 139814100 22250 22250 22250 22250 1
394 20250311 130900 139791850 22200 22200 22200 22200 20
395 20250311 130800 139347850 22200 22200 22200 22200 0
396 20250311 130700 139347850 22200 22200 22200 22200 0
397 20250311 130600 139347850 22200 22200 22200 22200 0
398 20250311 130500 139347850 22200 22200 22200 22200 0
399 20250311 130400 139347850 22200 22200 22200 22200 0
400 20250311 130300 139347850 22200 22200 22200 22200 0
401 20250311 130200 139347850 22200 22200 22200 22200 18
402 20250311 130100 138948250 22200 22200 22200 22200 0
403 20250311 130000 138948250 22200 22200 22200 22200 0
404 20250311 125900 138948250 22200 22200 22200 22200 0
405 20250311 125800 138948250 22200 22200 22200 22200 13
406 20250311 125700 138659650 22250 22250 22250 22250 0
407 20250311 125600 138659650 22250 22250 22250 22250 0
408 20250311 125500 138659650 22250 22250 22250 22250 0
409 20250311 125400 138659650 22250 22250 22250 22250 0
410 20250311 125300 138659650 22250 22250 22250 22250 0
411 20250311 125200 138659650 22250 22250 22250 22250 0
412 20250311 125100 138659650 22250 22250 22250 22250 0
413 20250311 125000 138659650 22250 22250 22250 22250 0
414 20250311 124900 138659650 22250 22250 22250 22250 5
415 20250311 124800 138548400 22250 22250 22250 22250 0
416 20250311 124700 138548400 22250 22250 22250 22250 0
417 20250311 124600 138548400 22250 22250 22250 22250 0
418 20250311 124500 138548400 22250 22250 22250 22250 0
419 20250311 124400 138548400 22250 22250 22250 22250 0
420 20250311 124300 138548400 22250 22250 22250 22250 0
421 20250311 124200 138548400 22250 22250 22250 22250 2
422 20250311 124100 138503900 22250 22250 22250 22250 1
423 20250311 124000 138481650 22250 22250 22250 22250 0
424 20250311 123900 138481650 22250 22250 22250 22250 0
425 20250311 123800 138481650 22250 22250 22250 22250 0
426 20250311 123700 138481650 22250 22250 22250 22250 1
427 20250311 123600 138459400 22150 22150 22150 22150 0
428 20250311 123500 138459400 22150 22150 22150 22150 0
429 20250311 123400 138459400 22150 22150 22150 22150 0
430 20250311 123300 138459400 22150 22150 22150 22150 0
431 20250311 123200 138459400 22150 22150 22150 22150 35
432 20250311 123100 137684150 22200 22200 22200 22200 85
433 20250311 123000 135797150 22200 22200 22200 22200 15
434 20250311 122900 135464150 22200 22200 22200 22200 0
435 20250311 122800 135464150 22200 22200 22200 22200 0
436 20250311 122700 135464150 22200 22200 22200 22200 0
437 20250311 122600 135464150 22200 22200 22200 22200 0
438 20250311 122500 135464150 22200 22200 22200 22200 0
439 20250311 122400 135464150 22200 22200 22200 22200 0
440 20250311 122300 135464150 22200 22200 22200 22200 0
441 20250311 122200 135464150 22200 22200 22200 22200 0
442 20250311 122100 135464150 22200 22200 22200 22200 0
443 20250311 122000 135464150 22200 22200 22200 22200 0
444 20250311 121900 135464150 22200 22200 22200 22200 0
445 20250311 121800 135464150 22200 22200 22200 22200 0
446 20250311 121700 135464150 22200 22200 22200 22200 1
447 20250311 121600 135441950 22200 22200 22200 22200 0
448 20250311 121500 135441950 22200 22200 22200 22200 5
449 20250311 121400 135330950 22200 22200 22200 22200 0
450 20250311 121300 135330950 22200 22200 22200 22200 0
451 20250311 121200 135330950 22200 22200 22200 22200 10
452 20250311 121100 135108950 22200 22200 22200 22200 0
453 20250311 121000 135108950 22200 22200 22200 22200 0
454 20250311 120900 135108950 22200 22200 22200 22200 0
455 20250311 120800 135108950 22200 22200 22200 22200 0
456 20250311 120700 135108950 22200 22200 22200 22200 0
457 20250311 120600 135108950 22200 22200 22200 22200 0
458 20250311 120500 135108950 22200 22200 22200 22200 0
459 20250311 120400 135108950 22200 22200 22200 22200 0
460 20250311 120300 135108950 22200 22200 22200 22200 0
461 20250311 120200 135108950 22200 22200 22200 22200 0
462 20250311 120100 135108950 22200 22200 22200 22200 0
463 20250311 120000 135108950 22200 22200 22200 22200 0
464 20250311 115900 135108950 22200 22200 22200 22200 0
465 20250311 115800 135108950 22200 22200 22200 22200 0
466 20250311 115700 135108950 22200 22200 22200 22200 0
467 20250311 115600 135108950 22200 22200 22200 22200 0
468 20250311 115500 135108950 22200 22150 22200 22150 64
469 20250311 115400 133689900 22200 22200 22200 22200 0
470 20250311 115300 133689900 22200 22200 22200 22200 0
471 20250311 115200 133689900 22200 22200 22200 22200 0
472 20250311 115100 133689900 22200 22200 22200 22200 3
473 20250311 115000 133623300 22150 22150 22150 22150 0
474 20250311 114900 133623300 22150 22150 22150 22150 0
475 20250311 114800 133623300 22150 22150 22150 22150 0
476 20250311 114700 133623300 22150 22150 22150 22150 0
477 20250311 114600 133623300 22150 22150 22150 22150 0
478 20250311 114500 133623300 22150 22150 22150 22150 0
479 20250311 114400 133623300 22150 22150 22150 22150 1
480 20250311 114300 133601150 22200 22200 22200 22200 0
481 20250311 114200 133601150 22200 22200 22200 22200 0
482 20250311 114100 133601150 22200 22200 22200 22200 0
483 20250311 114000 133601150 22200 22200 22200 22200 0
484 20250311 113900 133601150 22200 22200 22200 22200 0
485 20250311 113800 133601150 22200 22200 22200 22200 1
486 20250311 113700 133578950 22200 22200 22200 22200 0
487 20250311 113600 133578950 22200 22200 22200 22200 0
488 20250311 113500 133578950 22200 22200 22200 22200 0
489 20250311 113400 133578950 22200 22200 22200 22200 0
490 20250311 113300 133578950 22200 22200 22200 22200 0
491 20250311 113200 133578950 22200 22200 22200 22200 2
492 20250311 113100 133534550 22200 22200 22200 22200 0
493 20250311 113000 133534550 22200 22200 22200 22200 0
494 20250311 112900 133534550 22200 22200 22200 22200 0
495 20250311 112800 133534550 22200 22200 22200 22200 1
496 20250311 112700 133512350 22100 22100 22100 22100 0
497 20250311 112600 133512350 22100 22100 22100 22100 0
498 20250311 112500 133512350 22100 22100 22100 22100 0
499 20250311 112400 133512350 22100 22100 22100 22100 0
500 20250311 112300 133512350 22100 22100 22100 22100 0
501 20250311 112200 133512350 22100 22100 22100 22100 0
502 20250311 112100 133512350 22100 22100 22100 22100 0
503 20250311 112000 133512350 22100 22100 22100 22100 0
504 20250311 111900 133512350 22100 22100 22100 22100 0
505 20250311 111800 133512350 22100 22100 22100 22100 0
506 20250311 111700 133512350 22100 22100 22100 22100 0
507 20250311 111600 133512350 22100 22050 22100 22050 199
508 20250311 111500 129123400 22050 22050 22050 22050 0
509 20250311 111400 129123400 22050 22050 22050 22050 0
510 20250311 111300 129123400 22050 22050 22050 22050 0
511 20250311 111200 129123400 22050 21950 22050 21950 2
512 20250311 111100 129079400 21950 21950 21950 21950 0
513 20250311 111000 129079400 21950 21950 21950 21950 0
514 20250311 110900 129079400 21950 21950 21950 21950 0
515 20250311 110800 129079400 21950 21950 21950 21950 0
516 20250311 110700 129079400 21950 21950 21950 21950 10
517 20250311 110600 128859900 21950 21950 21950 21950 0
518 20250311 110500 128859900 21950 21950 21950 21950 0
519 20250311 110400 128859900 21950 21950 21950 21950 0
520 20250311 110300 128859900 21950 21950 21950 21950 0
521 20250311 110200 128859900 21950 21950 21950 21950 0
522 20250311 110100 128859900 21950 21950 21950 21950 0
523 20250311 110000 128859900 21950 21950 21950 21950 20
524 20250311 105900 128420900 22000 22000 22000 22000 0
525 20250311 105800 128420900 22000 22000 22000 22000 0
526 20250311 105700 128420900 22000 22000 22000 22000 0
527 20250311 105600 128420900 22000 22000 22000 22000 0
528 20250311 105500 128420900 22000 22050 22050 22000 29
529 20250311 105400 127782850 22000 22000 22000 22000 12
530 20250311 105300 127518850 21950 21950 21950 21950 0
531 20250311 105200 127518850 21950 21950 21950 21950 0
532 20250311 105100 127518850 21950 21950 21950 21950 0
533 20250311 105000 127518850 21950 21950 21950 21950 9
534 20250311 104900 127321300 22000 22000 22000 22000 0
535 20250311 104800 127321300 22000 22000 22000 22000 0
536 20250311 104700 127321300 22000 22000 22000 22000 1
537 20250311 104600 127299300 21950 21950 21950 21950 6
538 20250311 104500 127167600 21900 21900 21900 21900 0
539 20250311 104400 127167600 21900 21900 21900 21900 0
540 20250311 104300 127167600 21900 21900 21900 21900 0
541 20250311 104200 127167600 21900 21900 21900 21900 0
542 20250311 104100 127167600 21900 21900 21900 21900 0
543 20250311 104000 127167600 21900 21900 21900 21900 0
544 20250311 103900 127167600 21900 21900 21900 21900 0
545 20250311 103800 127167600 21900 22000 22000 21900 8
546 20250311 103700 126991900 21900 22000 22000 21900 166
547 20250311 103600 123353500 21950 21900 21950 21900 21
548 20250311 103500 122893550 21900 21900 21900 21900 1
549 20250311 103400 122871650 22000 22000 22000 22000 0
550 20250311 103300 122871650 22000 22000 22000 22000 0
551 20250311 103200 122871650 22000 22000 22000 22000 0
552 20250311 103100 122871650 22000 22000 22000 22000 0
553 20250311 103000 122871650 22000 22000 22000 22000 1
554 20250311 102900 122849650 22000 22000 22000 22000 0
555 20250311 102800 122849650 22000 22000 22000 22000 5
556 20250311 102700 122739650 21900 21900 21900 21900 4
557 20250311 102600 122652050 21950 21950 21950 21950 39
558 20250311 102500 121796000 21950 21950 21950 21950 1
559 20250311 102400 121774050 21850 21850 21850 21850 0
560 20250311 102300 121774050 21850 21850 21850 21850 0
561 20250311 102200 121774050 21850 21850 21850 21850 135
562 20250311 102100 118824300 21850 21850 21850 21850 0
563 20250311 102000 118824300 21850 21900 21900 21850 48
564 20250311 101900 117773750 21850 21850 21850 21850 0
565 20250311 101800 117773750 21850 21950 21950 21850 432
566 20250311 101700 108315200 21950 21950 21950 21950 0
567 20250311 101600 108315200 21950 21950 21950 21950 149
568 20250311 101500 105044650 22000 22000 22000 22000 0
569 20250311 101400 105044650 22000 22000 22000 22000 50
570 20250311 101300 103944650 22000 22000 22000 22000 123
571 20250311 101200 101238650 22000 22000 22000 22000 0
572 20250311 101100 101238650 22000 22000 22000 22000 0
573 20250311 101000 101238650 22000 22000 22000 22000 0
574 20250311 100900 101238650 22000 22000 22000 22000 1
575 20250311 100800 101216650 22000 22000 22000 22000 0
576 20250311 100700 101216650 22000 22000 22000 22000 11
577 20250311 100600 100974650 22000 22000 22000 22000 0
578 20250311 100500 100974650 22000 22050 22050 22000 525
579 20250311 100400 89424600 22050 22050 22050 22050 0
580 20250311 100300 89424600 22050 22050 22050 22050 0
581 20250311 100200 89424600 22050 22050 22050 22050 61
582 20250311 100100 88079550 22050 22050 22050 22050 0
583 20250311 100000 88079550 22050 22050 22050 22050 1
584 20250311 095900 88057500 22050 22050 22050 22050 0
585 20250311 095800 88057500 22050 22050 22050 22050 0
586 20250311 095700 88057500 22050 22050 22050 22050 32
587 20250311 095600 87351900 22050 22050 22050 22050 40
588 20250311 095500 86469900 22050 22050 22100 22050 77
589 20250311 095400 84769800 22100 22100 22100 22100 126
590 20250311 095300 81985200 22100 22100 22100 22100 0
591 20250311 095200 81985200 22100 22150 22150 22100 40
592 20250311 095100 81100050 22150 22150 22150 22150 90
593 20250311 095000 79106550 22250 22250 22250 22250 5
594 20250311 094900 78995300 22150 22150 22150 22150 115
595 20250311 094800 76448050 22200 22200 22200 22200 45
596 20250311 094700 75449050 22150 22150 22150 22150 10
597 20250311 094600 75227550 22150 22200 22200 22150 42
598 20250311 094500 74296950 22200 22150 22200 22150 36
599 20250311 094400 73499450 22150 22150 22150 22150 17
600 20250311 094300 73122900 22150 22150 22150 22150 49
601 20250311 094200 72037550 22150 22150 22150 22150 25
602 20250311 094100 71483800 22250 22150 22250 22150 21
603 20250311 094000 71018550 22250 22250 22250 22250 0
604 20250311 093900 71018550 22250 22250 22250 22250 1
605 20250311 093800 70996300 22150 22150 22150 22150 12
606 20250311 093700 70730500 22250 22250 22250 22250 0
607 20250311 093600 70730500 22250 22150 22250 22150 30
608 20250311 093500 70065900 22150 22150 22150 22150 0
609 20250311 093400 70065900 22150 22150 22150 22150 2
610 20250311 093300 70021600 22150 22150 22150 22150 0
611 20250311 093200 70021600 22150 22150 22150 22150 0
612 20250311 093100 70021600 22150 22150 22150 22150 9
613 20250311 093000 69822250 22150 22150 22150 22150 1
614 20250311 092900 69800100 22150 22150 22150 22150 10
615 20250311 092800 69578600 22150 22150 22150 22150 0
616 20250311 092700 69578600 22150 22100 22150 22050 32
617 20250311 092600 68871900 22150 22150 22150 22150 0
618 20250311 092500 68871900 22150 22150 22150 22100 777
619 20250311 092400 51699650 22150 22100 22150 22100 107
620 20250311 092300 49334900 22100 22100 22100 22100 0
621 20250311 092200 49334900 22100 22100 22100 22100 0
622 20250311 092100 49334900 22100 22050 22100 22050 14
623 20250311 092000 49026150 22050 22100 22100 22050 470
624 20250311 091900 38654250 22150 22150 22150 22150 1
625 20250311 091800 38632100 22100 22150 22150 22100 51
626 20250311 091700 37504950 22100 22100 22100 22100 32
627 20250311 091600 36797750 22050 22050 22050 22050 130
628 20250311 091500 33931250 22100 22100 22100 22100 0
629 20250311 091400 33931250 22100 22100 22100 22100 15
630 20250311 091300 33599750 22100 21900 22100 21900 19
631 20250311 091200 33182150 22000 22000 22000 22000 3
632 20250311 091100 33116150 21800 21900 21900 21800 241
633 20250311 091000 27853850 21850 21850 21850 21850 0
634 20250311 090900 27853850 21850 22000 22000 21850 318
635 20250311 090800 20882000 22050 22050 22050 22050 0
636 20250311 090700 20882000 22050 22050 22050 22050 26
637 20250311 090600 20308700 21950 22100 22100 21950 319
638 20250311 090500 13268700 22050 22050 22050 22050 127
639 20250311 090400 10468350 22050 22000 22050 22000 222
640 20250311 090300 5583350 21900 21900 21900 21900 100
641 20250311 090200 3393350 21900 21900 21900 21900 10
642 20250311 090100 3174350 21850 22100 22100 21850 14
643 20250311 090000 2866400 22000 21800 22100 21800 131

1
054930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,3000000,0,68700000000,0.00
20250306,0,3000000,0,68700000000,0.00
20250305,0,3000000,0,69600000000,0.00
20250304,0,3000000,0,68100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 3000000 0 68700000000 0.00
3 20250306 0 3000000 0 68700000000 0.00
4 20250305 0 3000000 0 69600000000 0.00
5 20250304 0 3000000 0 68100000000 0.00