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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

651
067280/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194900,58899525,31750,31750,31750,31750,43
20250305,194800,58899525,31750,31750,31750,31750,0
20250305,194700,58899525,31750,31750,31750,31750,0
20250305,194600,58899525,31750,31750,31750,31750,0
20250305,194500,58899525,31750,31750,31750,31750,0
20250305,194400,58899525,31750,31750,31750,31750,0
20250305,194300,58899525,31750,31750,31750,31750,0
20250305,194200,58899525,31750,31750,31750,31750,0
20250305,194100,58899525,31750,31750,31750,31750,0
20250305,194000,58899525,31750,31750,31750,31750,0
20250305,193900,58899525,31750,31750,31750,31750,0
20250305,193800,58899525,31750,31750,31750,31750,0
20250305,193700,58899525,31750,31750,31750,31750,0
20250305,193600,58899525,31750,31750,31750,31750,0
20250305,193500,58899525,31750,31750,31750,31750,0
20250305,193400,58899525,31750,31750,31750,31750,0
20250305,193300,58899525,31750,31750,31750,31750,0
20250305,193200,58899525,31750,31750,31750,31750,0
20250305,193100,58899525,31750,31750,31750,31750,0
20250305,193000,58899525,31750,31750,31750,31750,0
20250305,192900,58899525,31750,31750,31750,31750,0
20250305,192800,58899525,31750,31750,31750,31750,0
20250305,192700,58899525,31750,31750,31750,31750,0
20250305,192600,58899525,31750,31750,31750,31750,0
20250305,192500,58899525,31750,31750,31750,31750,0
20250305,192400,58899525,31750,31750,31750,31750,0
20250305,192300,58899525,31750,31750,31750,31750,0
20250305,192200,58899525,31750,31750,31750,31750,0
20250305,192100,58899525,31750,31750,31750,31750,0
20250305,192000,58899525,31750,31750,31750,31750,0
20250305,191900,58899525,31750,31750,31750,31750,43
20250305,191800,58899525,31750,31750,31750,31750,0
20250305,191700,58899525,31750,31750,31750,31750,0
20250305,191600,58899525,31750,31750,31750,31750,0
20250305,191500,58899525,31750,31750,31750,31750,0
20250305,191400,58899525,31750,31750,31750,31750,0
20250305,191300,58899525,31750,31750,31750,31750,0
20250305,191200,58899525,31750,31750,31750,31750,0
20250305,191100,58899525,31750,31750,31750,31750,0
20250305,191000,58899525,31750,31750,31750,31750,0
20250305,190900,58899525,31750,31750,31750,31750,0
20250305,190800,58899525,31750,31750,31750,31750,0
20250305,190700,58899525,31750,31750,31750,31750,0
20250305,190600,58899525,31750,31750,31750,31750,0
20250305,190500,58899525,31750,31750,31750,31750,0
20250305,190400,58899525,31750,31750,31750,31750,0
20250305,190300,58899525,31750,31750,31750,31750,0
20250305,190200,58899525,31750,31750,31750,31750,0
20250305,190100,58899525,31750,31750,31750,31750,0
20250305,190000,58899525,31750,31750,31750,31750,0
20250305,185900,58899525,31750,31750,31750,31750,0
20250305,185800,58899525,31750,31750,31750,31750,0
20250305,185700,58899525,31750,31750,31750,31750,0
20250305,185600,58899525,31750,31750,31750,31750,0
20250305,185500,58899525,31750,31750,31750,31750,0
20250305,185400,58899525,31750,31750,31750,31750,0
20250305,185300,58899525,31750,31750,31750,31750,0
20250305,185200,58899525,31750,31750,31750,31750,0
20250305,185100,58899525,31750,31750,31750,31750,0
20250305,185000,58899525,31750,31750,31750,31750,0
20250305,184900,58899525,31750,31750,31750,31750,43
20250305,184800,58899525,31750,31750,31750,31750,0
20250305,184700,58899525,31750,31750,31750,31750,0
20250305,184600,58899525,31750,31750,31750,31750,0
20250305,184500,58899525,31750,31750,31750,31750,0
20250305,184400,58899525,31750,31750,31750,31750,0
20250305,184300,58899525,31750,31750,31750,31750,0
20250305,184200,58899525,31750,31750,31750,31750,0
20250305,184100,58899525,31750,31750,31750,31750,0
20250305,184000,58899525,31750,31750,31750,31750,0
20250305,183900,58899525,31750,31750,31750,31750,0
20250305,183800,58899525,31750,31750,31750,31750,0
20250305,183700,58899525,31750,31750,31750,31750,0
20250305,183600,58899525,31750,31750,31750,31750,0
20250305,183500,58899525,31750,31750,31750,31750,0
20250305,183400,58899525,31750,31750,31750,31750,0
20250305,183300,58899525,31750,31750,31750,31750,0
20250305,183200,58899525,31750,31750,31750,31750,0
20250305,183100,58899525,31750,31750,31750,31750,0
20250305,183000,58899525,31750,31750,31750,31750,0
20250305,182900,58899525,31750,31750,31750,31750,0
20250305,182800,58899525,31750,31750,31750,31750,0
20250305,182700,58899525,31750,31750,31750,31750,0
20250305,182600,58899525,31750,31750,31750,31750,0
20250305,182500,58899525,31750,31750,31750,31750,0
20250305,182400,58899525,31750,31750,31750,31750,0
20250305,182300,58899525,31750,31750,31750,31750,0
20250305,182200,58899525,31750,31750,31750,31750,0
20250305,182100,58899525,31750,31750,31750,31750,0
20250305,182000,58899525,31750,31750,31750,31750,0
20250305,181900,58899525,31750,31750,31750,31750,43
20250305,181800,58899525,31750,31750,31750,31750,0
20250305,181700,58899525,31750,31750,31750,31750,0
20250305,181600,58899525,31750,31750,31750,31750,0
20250305,181500,58899525,31750,31750,31750,31750,0
20250305,181400,58899525,31750,31750,31750,31750,0
20250305,181300,58899525,31750,31750,31750,31750,0
20250305,181200,58899525,31750,31750,31750,31750,0
20250305,181100,58899525,31750,31750,31750,31750,0
20250305,181000,58899525,31750,31750,31750,31750,0
20250305,180900,58899525,31750,31750,31750,31750,0
20250305,180800,58899525,31750,31750,31750,31750,0
20250305,180700,58899525,31750,31750,31750,31750,0
20250305,180600,58899525,31750,31750,31750,31750,0
20250305,180500,58899525,31750,31750,31750,31750,0
20250305,180400,58899525,31750,31750,31750,31750,0
20250305,180300,58899525,31750,31750,31750,31750,0
20250305,180200,58899525,31750,31750,31750,31750,0
20250305,180100,58899525,31750,31750,31750,31750,0
20250305,180000,58899525,31750,31750,31750,31750,0
20250305,175900,58899525,31750,31750,31750,31750,0
20250305,175800,58899525,31750,31750,31750,31750,0
20250305,175700,58899525,31750,31750,31750,31750,0
20250305,175600,58899525,31750,31750,31750,31750,0
20250305,175500,58899525,31750,31750,31750,31750,0
20250305,175400,58899525,31750,31750,31750,31750,0
20250305,175300,58899525,31750,31750,31750,31750,0
20250305,175200,58899525,31750,31750,31750,31750,0
20250305,175100,58899525,31750,31750,31750,31750,0
20250305,175000,58899525,31750,31750,31750,31750,0
20250305,174900,58899525,31750,31750,31750,31750,43
20250305,174800,58899525,31750,31750,31750,31750,0
20250305,174700,58899525,31750,31750,31750,31750,0
20250305,174600,58899525,31750,31750,31750,31750,0
20250305,174500,58899525,31750,31750,31750,31750,0
20250305,174400,58899525,31750,31750,31750,31750,0
20250305,174300,58899525,31750,31750,31750,31750,0
20250305,174200,58899525,31750,31750,31750,31750,0
20250305,174100,58899525,31750,31750,31750,31750,0
20250305,174000,58899525,31750,31750,31750,31750,0
20250305,173900,58899525,31750,31750,31750,31750,0
20250305,173800,58899525,31750,31750,31750,31750,0
20250305,173700,58899525,31750,31750,31750,31750,0
20250305,173600,58899525,31750,31750,31750,31750,0
20250305,173500,58899525,31750,31750,31750,31750,0
20250305,173400,58899525,31750,31750,31750,31750,0
20250305,173300,58899525,31750,31750,31750,31750,0
20250305,173200,58899525,31750,31750,31750,31750,0
20250305,173100,58899525,31750,31750,31750,31750,0
20250305,173000,58899525,31750,31750,31750,31750,0
20250305,172900,58899525,31750,31750,31750,31750,0
20250305,172800,58899525,31750,31750,31750,31750,0
20250305,172700,58899525,31750,31750,31750,31750,0
20250305,172600,58899525,31750,31750,31750,31750,0
20250305,172500,58899525,31750,31750,31750,31750,0
20250305,172400,58899525,31750,31750,31750,31750,0
20250305,172300,58899525,31750,31750,31750,31750,0
20250305,172200,58899525,31750,31750,31750,31750,0
20250305,172100,58899525,31750,31750,31750,31750,0
20250305,172000,58899525,31750,31750,31750,31750,0
20250305,171900,58899525,31750,31750,31750,31750,43
20250305,171800,58899525,31750,31750,31750,31750,0
20250305,171700,58899525,31750,31750,31750,31750,0
20250305,171600,58899525,31750,31750,31750,31750,0
20250305,171500,58899525,31750,31750,31750,31750,0
20250305,171400,58899525,31750,31750,31750,31750,0
20250305,171300,58899525,31750,31750,31750,31750,0
20250305,171200,58899525,31750,31750,31750,31750,0
20250305,171100,58899525,31750,31750,31750,31750,0
20250305,171000,58899525,31750,31750,31750,31750,0
20250305,170900,58899525,31750,31750,31750,31750,0
20250305,170800,58899525,31750,31750,31750,31750,0
20250305,170700,58899525,31750,31750,31750,31750,0
20250305,170600,58899525,31750,31750,31750,31750,0
20250305,170500,58899525,31750,31750,31750,31750,0
20250305,170400,58899525,31750,31750,31750,31750,0
20250305,170300,58899525,31750,31750,31750,31750,0
20250305,170200,58899525,31750,31750,31750,31750,0
20250305,170100,58899525,31750,31750,31750,31750,0
20250305,170000,58899525,31750,31750,31750,31750,0
20250305,165900,58899525,31750,31750,31750,31750,0
20250305,165800,58899525,31750,31750,31750,31750,0
20250305,165700,58899525,31750,31750,31750,31750,0
20250305,165600,58899525,31750,31750,31750,31750,0
20250305,165500,58899525,31750,31750,31750,31750,0
20250305,165400,58899525,31750,31750,31750,31750,0
20250305,165300,58899525,31750,31750,31750,31750,0
20250305,165200,58899525,31750,31750,31750,31750,0
20250305,165100,58899525,31750,31750,31750,31750,0
20250305,165000,58899525,31750,31750,31750,31750,0
20250305,164900,58899525,31750,31750,31750,31750,43
20250305,164800,58899525,31750,31750,31750,31750,0
20250305,164700,58899525,31750,31750,31750,31750,0
20250305,164600,58899525,31750,31750,31750,31750,0
20250305,164500,58899525,31750,31750,31750,31750,0
20250305,164400,58899525,31750,31750,31750,31750,0
20250305,164300,58899525,31750,31750,31750,31750,0
20250305,164200,58899525,31750,31750,31750,31750,0
20250305,164100,58899525,31750,31750,31750,31750,0
20250305,164000,58899525,31750,31750,31750,31750,0
20250305,163900,58899525,31750,31750,31750,31750,0
20250305,163800,58899525,31750,31750,31750,31750,0
20250305,163700,58899525,31750,31750,31750,31750,0
20250305,163600,58899525,31750,31750,31750,31750,0
20250305,163500,58899525,31750,31750,31750,31750,0
20250305,163400,58899525,31750,31750,31750,31750,0
20250305,163300,58899525,31750,31750,31750,31750,0
20250305,163200,58899525,31750,31750,31750,31750,0
20250305,163100,58899525,31750,31750,31750,31750,0
20250305,163000,58899525,31750,31750,31750,31750,0
20250305,162900,58899525,31750,31750,31750,31750,0
20250305,162800,58899525,31750,31750,31750,31750,0
20250305,162700,58899525,31750,31750,31750,31750,0
20250305,162600,58899525,31750,31750,31750,31750,0
20250305,162500,58899525,31750,31750,31750,31750,0
20250305,162400,58899525,31750,31750,31750,31750,0
20250305,162300,58899525,31750,31750,31750,31750,0
20250305,162200,58899525,31750,31750,31750,31750,0
20250305,162100,58899525,31750,31750,31750,31750,0
20250305,162000,58899525,31750,31750,31750,31750,0
20250305,161900,58899525,31750,31750,31750,31750,43
20250305,161800,58899525,31750,31750,31750,31750,0
20250305,161700,58899525,31750,31750,31750,31750,0
20250305,161600,58899525,31750,31750,31750,31750,0
20250305,161500,58899525,31750,31750,31750,31750,0
20250305,161400,58899525,31750,31750,31750,31750,0
20250305,161300,58899525,31750,31750,31750,31750,0
20250305,161200,58899525,31750,31750,31750,31750,0
20250305,161100,58899525,31750,31750,31750,31750,0
20250305,161000,58899525,31750,31750,31750,31750,0
20250305,160900,58899525,31750,31750,31750,31750,0
20250305,160800,58899525,31750,31750,31750,31750,0
20250305,160700,58899525,31750,31750,31750,31750,0
20250305,160600,58899525,31750,31750,31750,31750,0
20250305,160500,58899525,31750,31750,31750,31750,0
20250305,160400,58899525,31750,31750,31750,31750,0
20250305,160300,58899525,31750,31750,31750,31750,0
20250305,160200,58899525,31750,31750,31750,31750,0
20250305,160100,58899525,31750,31750,31750,31750,0
20250305,160000,58899525,31750,31750,31750,31750,0
20250305,155900,58899525,31750,31750,31750,31750,0
20250305,155800,58899525,31750,31750,31750,31750,0
20250305,155700,58899525,31750,31750,31750,31750,0
20250305,155600,58899525,31750,31750,31750,31750,0
20250305,155500,58899525,31750,31750,31750,31750,0
20250305,155400,58899525,31750,31750,31750,31750,0
20250305,155300,58899525,31750,31750,31750,31750,0
20250305,155200,58899525,31750,31750,31750,31750,0
20250305,155100,58899525,31750,31750,31750,31750,0
20250305,155000,58899525,31750,31750,31750,31750,0
20250305,154900,58899525,31750,31750,31750,31750,43
20250305,154800,58899525,31750,31750,31750,31750,0
20250305,154700,58899525,31750,31750,31750,31750,0
20250305,154600,58899525,31750,31750,31750,31750,0
20250305,154500,58899525,31750,31750,31750,31750,0
20250305,154400,58899525,31750,31750,31750,31750,0
20250305,154300,58899525,31750,31750,31750,31750,0
20250305,154200,58899525,31750,31750,31750,31750,0
20250305,154100,58899525,31750,31750,31750,31750,0
20250305,154000,58899525,31750,31750,31750,31750,0
20250305,153900,58899525,31750,31750,31750,31750,0
20250305,153800,58899525,31750,31750,31750,31750,0
20250305,153700,58899525,31750,31750,31750,31750,0
20250305,153600,58899525,31750,31750,31750,31750,0
20250305,153500,58899525,31750,31750,31750,31750,0
20250305,153400,58899525,31750,31750,31750,31750,0
20250305,153300,58899525,31750,31750,31750,31750,0
20250305,153200,58899525,31750,31750,31750,31750,0
20250305,153100,58899525,31750,31750,31750,31750,0
20250305,153000,58899525,31750,31750,31750,31750,43
20250305,152900,57534275,31700,31700,31700,31700,0
20250305,152800,57534275,31700,31700,31700,31700,0
20250305,152700,57534275,31700,31700,31700,31700,0
20250305,152600,57534275,31700,31700,31700,31700,0
20250305,152500,57534275,31700,31700,31700,31700,0
20250305,152400,57534275,31700,31700,31700,31700,0
20250305,152300,57534275,31700,31700,31700,31700,0
20250305,152200,57534275,31700,31700,31700,31700,0
20250305,152100,57534275,31700,31700,31700,31700,0
20250305,152000,57534275,31700,31700,31700,31700,0
20250305,151900,57534275,31700,31700,31700,31700,14
20250305,151800,57090475,31700,31650,31700,31650,26
20250305,151700,56267475,31700,31700,31700,31700,5
20250305,151600,56108975,31700,31700,31700,31700,0
20250305,151500,56108975,31700,31700,31700,31700,0
20250305,151400,56108975,31700,31700,31700,31700,0
20250305,151300,56108975,31700,31700,31700,31700,0
20250305,151200,56108975,31700,31700,31700,31700,2
20250305,151100,56045575,31650,31650,31650,31650,0
20250305,151000,56045575,31650,31675,31675,31650,2
20250305,150900,55982250,31700,31700,31700,31700,1
20250305,150800,55950550,31700,31700,31700,31700,0
20250305,150700,55950550,31700,31700,31700,31700,38
20250305,150600,54745950,31700,31700,31700,31700,0
20250305,150500,54745950,31700,31700,31700,31700,0
20250305,150400,54745950,31700,31700,31700,31700,16
20250305,150300,54238750,31700,31700,31700,31700,0
20250305,150200,54238750,31700,31700,31700,31700,0
20250305,150100,54238750,31700,31700,31700,31700,1
20250305,150000,54207050,31700,31700,31700,31700,0
20250305,145900,54207050,31700,31700,31700,31700,0
20250305,145800,54207050,31700,31700,31700,31700,0
20250305,145700,54207050,31700,31700,31700,31700,0
20250305,145600,54207050,31700,31700,31700,31700,0
20250305,145500,54207050,31700,31700,31700,31700,0
20250305,145400,54207050,31700,31700,31700,31700,0
20250305,145300,54207050,31700,31700,31700,31700,0
20250305,145200,54207050,31700,31700,31700,31700,0
20250305,145100,54207050,31700,31700,31700,31700,0
20250305,145000,54207050,31700,31700,31700,31700,1
20250305,144900,54175350,31650,31650,31650,31650,100
20250305,144800,51010350,31700,31700,31700,31700,5
20250305,144700,50851850,31700,31700,31700,31700,0
20250305,144600,50851850,31700,31700,31700,31700,0
20250305,144500,50851850,31700,31700,31700,31700,0
20250305,144400,50851850,31700,31700,31700,31700,0
20250305,144300,50851850,31700,31700,31700,31700,0
20250305,144200,50851850,31700,31700,31700,31700,0
20250305,144100,50851850,31700,31700,31700,31700,0
20250305,144000,50851850,31700,31700,31700,31700,0
20250305,143900,50851850,31700,31700,31700,31700,0
20250305,143800,50851850,31700,31700,31700,31700,0
20250305,143700,50851850,31700,31700,31700,31700,1
20250305,143600,50820150,31700,31700,31700,31700,0
20250305,143500,50820150,31700,31700,31700,31700,0
20250305,143400,50820150,31700,31700,31700,31700,0
20250305,143300,50820150,31700,31700,31700,31700,0
20250305,143200,50820150,31700,31700,31700,31700,10
20250305,143100,50503150,31700,31700,31700,31700,0
20250305,143000,50503150,31700,31700,31700,31700,0
20250305,142900,50503150,31700,31700,31700,31700,0
20250305,142800,50503150,31700,31700,31700,31700,0
20250305,142700,50503150,31700,31700,31700,31700,0
20250305,142600,50503150,31700,31700,31700,31700,0
20250305,142500,50503150,31700,31700,31700,31700,0
20250305,142400,50503150,31700,31700,31700,31700,0
20250305,142300,50503150,31700,31700,31700,31700,20
20250305,142200,49869150,31700,31700,31700,31700,0
20250305,142100,49869150,31700,31700,31700,31700,0
20250305,142000,49869150,31700,31700,31700,31700,0
20250305,141900,49869150,31700,31700,31700,31700,2
20250305,141800,49805750,31600,31600,31600,31600,0
20250305,141700,49805750,31600,31600,31600,31600,10
20250305,141600,49489750,31750,31750,31750,31750,0
20250305,141500,49489750,31750,31750,31750,31750,0
20250305,141400,49489750,31750,31750,31750,31750,0
20250305,141300,49489750,31750,31750,31750,31750,0
20250305,141200,49489750,31750,31750,31750,31750,0
20250305,141100,49489750,31750,31750,31750,31750,0
20250305,141000,49489750,31750,31750,31750,31750,0
20250305,140900,49489750,31750,31750,31750,31750,0
20250305,140800,49489750,31750,31750,31750,31750,0
20250305,140700,49489750,31750,31750,31750,31750,0
20250305,140600,49489750,31750,31750,31750,31750,6
20250305,140500,49299250,31750,31750,31750,31750,0
20250305,140400,49299250,31750,31750,31750,31750,1
20250305,140300,49267500,31600,31600,31600,31600,0
20250305,140200,49267500,31600,31600,31600,31600,0
20250305,140100,49267500,31600,31600,31600,31600,0
20250305,140000,49267500,31600,31600,31600,31600,2
20250305,135900,49204300,31600,31600,31600,31600,2
20250305,135800,49141100,31600,31600,31600,31600,1
20250305,135700,49109500,31600,31600,31600,31600,0
20250305,135600,49109500,31600,31600,31600,31600,2
20250305,135500,49046300,31600,31600,31600,31600,0
20250305,135400,49046300,31600,31600,31600,31600,2
20250305,135300,48983100,31600,31600,31600,31600,2
20250305,135200,48919900,31600,31600,31600,31600,0
20250305,135100,48919900,31600,31600,31600,31600,1
20250305,135000,48888300,31700,31700,31700,31700,0
20250305,134900,48888300,31700,31600,31700,31600,3
20250305,134800,48793400,31600,31600,31600,31600,0
20250305,134700,48793400,31600,31650,31650,31600,3
20250305,134600,48698550,31600,31600,31600,31600,0
20250305,134500,48698550,31600,31600,31600,31600,3
20250305,134400,48603750,31600,31600,31600,31600,2
20250305,134300,48540550,31600,31600,31600,31600,0
20250305,134200,48540550,31600,31600,31600,31600,2
20250305,134100,48477350,31600,31600,31600,31600,0
20250305,134000,48477350,31600,31600,31600,31600,2
20250305,133900,48414150,31750,31750,31750,31600,12
20250305,133800,48034550,31600,31600,31600,31600,2
20250305,133700,47971350,31750,31750,31750,31600,4
20250305,133600,47844650,31650,31650,31650,31650,1
20250305,133500,47813000,31600,31600,31600,31600,2
20250305,133400,47749800,31600,31600,31600,31600,0
20250305,133300,47749800,31600,31600,31600,31600,2
20250305,133200,47686600,31650,31650,31650,31650,0
20250305,133100,47686600,31650,31650,31650,31650,2
20250305,133000,47623300,31750,31600,31750,31600,3
20250305,132900,47528350,31600,31600,31600,31600,0
20250305,132800,47528350,31600,31600,31600,31600,2
20250305,132700,47465150,31700,31700,31700,31700,0
20250305,132600,47465150,31700,31600,31700,31600,3
20250305,132500,47370250,31600,31600,31600,31600,0
20250305,132400,47370250,31600,31600,31600,31600,2
20250305,132300,47307050,31600,31600,31600,31600,2
20250305,132200,47243850,31600,31600,31600,31600,0
20250305,132100,47243850,31600,31600,31600,31600,4
20250305,132000,47117450,31600,31600,31600,31600,0
20250305,131900,47117450,31600,31600,31600,31600,1
20250305,131800,47085850,31600,31600,31600,31600,0
20250305,131700,47085850,31600,31600,31600,31600,2
20250305,131600,47022650,31600,31600,31600,31600,2
20250305,131500,46959450,31600,31600,31600,31600,0
20250305,131400,46959450,31600,31600,31600,31600,2
20250305,131300,46896250,31650,31650,31650,31650,1
20250305,131200,46864600,31600,31600,31600,31600,2
20250305,131100,46801400,31650,31650,31650,31650,1
20250305,131000,46769750,31650,31650,31650,31650,1
20250305,130900,46738100,31750,31650,31750,31650,4
20250305,130800,46611350,31750,31650,31750,31650,3
20250305,130700,46516250,31600,31600,31600,31600,3
20250305,130600,46421450,31600,31600,31600,31600,0
20250305,130500,46421450,31600,31600,31600,31600,2
20250305,130400,46358250,31600,31600,31600,31600,0
20250305,130300,46358250,31600,31600,31600,31600,1
20250305,130200,46326650,31600,31600,31600,31600,47
20250305,130100,44841450,31600,31600,31600,31600,0
20250305,130000,44841450,31600,31700,31700,31600,3
20250305,125900,44746550,31600,31600,31600,31600,0
20250305,125800,44746550,31600,31650,31750,31600,4
20250305,125700,44619950,31650,31650,31650,31650,0
20250305,125600,44619950,31650,31650,31650,31650,1
20250305,125500,44588300,31700,31650,31700,31650,3
20250305,125400,44493300,31600,31600,31600,31600,0
20250305,125300,44493300,31600,31650,31750,31600,26
20250305,125200,43669700,31650,31650,31650,31650,0
20250305,125100,43669700,31650,31650,31650,31650,1
20250305,125000,43638050,31650,31650,31650,31650,0
20250305,124900,43638050,31650,31650,31700,31650,4
20250305,124800,43511400,31650,31650,31650,31650,1
20250305,124700,43479750,31650,31650,31650,31650,0
20250305,124600,43479750,31650,31650,31650,31650,2
20250305,124500,43416450,31650,31650,31650,31650,0
20250305,124400,43416450,31650,31650,31650,31650,3
20250305,124300,43321500,31650,31650,31650,31650,0
20250305,124200,43321500,31650,31650,31650,31650,2
20250305,124100,43258200,31650,31650,31650,31650,2
20250305,124000,43194900,31650,31650,31650,31650,0
20250305,123900,43194900,31650,31650,31650,31650,3
20250305,123800,43099950,31650,31650,31650,31650,0
20250305,123700,43099950,31650,31650,31650,31650,2
20250305,123600,43036650,31650,31650,31650,31650,0
20250305,123500,43036650,31650,31650,31650,31650,3
20250305,123400,42941700,31650,31650,31650,31650,2
20250305,123300,42878400,31650,31650,31650,31650,0
20250305,123200,42878400,31650,31650,31650,31650,1
20250305,123100,42846750,31650,31650,31650,31650,0
20250305,123000,42846750,31650,31650,31650,31650,3
20250305,122900,42751800,31650,31650,31650,31650,3
20250305,122800,42656850,31650,31650,31650,31650,2
20250305,122700,42593550,31750,31650,31750,31650,3
20250305,122600,42498500,31650,31650,31650,31650,0
20250305,122500,42498500,31650,31650,31650,31650,2
20250305,122400,42435200,31650,31650,31650,31650,0
20250305,122300,42435200,31650,31650,31650,31650,2
20250305,122200,42371900,31800,31800,31800,31800,1
20250305,122100,42340100,31650,31750,31750,31650,3
20250305,122000,42245050,31650,31650,31650,31650,2
20250305,121900,42181750,31700,31700,31700,31700,1
20250305,121800,42150050,31700,31700,31700,31700,1
20250305,121700,42118350,31700,31700,31700,31700,0
20250305,121600,42118350,31700,31650,31700,31650,4
20250305,121500,41991650,31700,31700,31700,31700,0
20250305,121400,41991650,31700,31700,31700,31700,1
20250305,121300,41959950,31800,31650,31800,31650,3
20250305,121200,41864850,31850,31850,31850,31850,0
20250305,121100,41864850,31850,31650,31850,31650,4
20250305,121000,41737900,31600,31600,31600,31600,0
20250305,120900,41737900,31600,31600,31600,31600,2
20250305,120800,41674700,31600,31600,31600,31600,0
20250305,120700,41674700,31600,31600,31650,31600,11
20250305,120600,41327050,31600,31600,31600,31600,2
20250305,120500,41263850,31650,31650,31650,31650,0
20250305,120400,41263850,31650,31650,31650,31650,2
20250305,120300,41200550,31650,31650,31650,31650,2
20250305,120200,41137250,31650,31650,31650,31650,2
20250305,120100,41073950,31650,31650,31650,31650,0
20250305,120000,41073950,31650,31750,31750,31650,2
20250305,115900,41010550,31650,31650,31650,31650,2
20250305,115800,40947250,31650,31650,31650,31650,0
20250305,115700,40947250,31650,31650,31650,31650,4
20250305,115600,40820650,31600,31600,31600,31600,0
20250305,115500,40820650,31600,31600,31600,31600,3
20250305,115400,40725850,31600,31600,31600,31600,0
20250305,115300,40725850,31600,31600,31600,31600,2
20250305,115200,40662650,31600,31600,31600,31600,2
20250305,115100,40599450,31600,31600,31600,31600,0
20250305,115000,40599450,31600,31600,31600,31600,2
20250305,114900,40536250,31700,31650,31700,31650,2
20250305,114800,40472900,31650,31650,31650,31650,1
20250305,114700,40441250,31850,31700,31850,31700,3
20250305,114600,40345950,31600,31600,31600,31600,2
20250305,114500,40282750,31650,31650,31650,31650,1
20250305,114400,40251100,31650,31650,31650,31650,1
20250305,114300,40219450,31650,31700,31700,31650,21
20250305,114200,39554750,31650,31650,31650,31650,0
20250305,114100,39554750,31650,31650,31650,31650,2
20250305,114000,39491450,31700,31700,31700,31700,0
20250305,113900,39491450,31700,31750,31750,31700,3
20250305,113800,39396300,31700,31650,31700,31650,3
20250305,113700,39301300,31700,31700,31700,31700,0
20250305,113600,39301300,31700,31700,31700,31700,1
20250305,113500,39269600,31850,31850,31850,31850,0
20250305,113400,39269600,31850,31750,31900,31650,7
20250305,113300,39047200,31650,31650,31650,31650,0
20250305,113200,39047200,31650,31650,31650,31650,2
20250305,113100,38983900,31650,31650,31650,31650,2
20250305,113000,38920600,31700,31700,31700,31700,0
20250305,112900,38920600,31700,31700,31700,31700,1
20250305,112800,38888900,31900,31900,31900,31900,0
20250305,112700,38888900,31900,31650,31900,31650,5
20250305,112600,38730050,31650,31650,31650,31650,135
20250305,112500,34457300,31650,31750,31750,31650,3
20250305,112400,34362250,31750,31750,31750,31750,34
20250305,112300,33282750,31700,31750,31750,31700,60
20250305,112200,31380400,31800,31800,31800,31800,2
20250305,112100,31316800,31850,31850,31900,31850,6
20250305,112000,31125600,31850,31900,31900,31750,8
20250305,111900,30870850,31750,31750,31750,31750,0
20250305,111800,30870850,31750,31750,31750,31750,2
20250305,111700,30807350,31800,31800,31800,31800,2
20250305,111600,30743750,31850,31850,31900,31850,6
20250305,111500,30552550,31800,31900,31900,31800,16
20250305,111400,30043500,31800,31800,31800,31800,0
20250305,111300,30043500,31800,31800,31800,31800,1
20250305,111200,30011700,31800,31800,31800,31800,0
20250305,111100,30011700,31800,31850,31850,31800,43
20250305,111000,28642850,31850,31850,31850,31850,2
20250305,110900,28579150,31900,31900,31900,31900,2
20250305,110800,28515350,31850,31850,31850,31850,2
20250305,110700,28451650,31900,31900,31900,31900,59
20250305,110600,26569550,31900,31900,31900,31900,3
20250305,110500,26473850,31950,31950,31950,31950,0
20250305,110400,26473850,31950,31950,31950,31950,0
20250305,110300,26473850,31950,31950,31950,31950,0
20250305,110200,26473850,31950,31950,31950,31950,0
20250305,110100,26473850,31950,31950,31950,31950,0
20250305,110000,26473850,31950,31950,31950,31950,1
20250305,105900,26441900,31950,31950,31950,31950,0
20250305,105800,26441900,31950,31950,31950,31950,0
20250305,105700,26441900,31950,31950,31950,31950,0
20250305,105600,26441900,31950,31950,31950,31950,0
20250305,105500,26441900,31950,31950,31950,31950,1
20250305,105400,26409950,31950,31950,31950,31950,0
20250305,105300,26409950,31950,31950,31950,31950,1
20250305,105200,26378000,31900,31900,31900,31900,79
20250305,105100,23857900,31950,31950,31950,31950,3
20250305,105000,23762050,31950,31950,31950,31950,2
20250305,104900,23698150,31950,31950,31950,31950,0
20250305,104800,23698150,31950,31950,31950,31900,4
20250305,104700,23570450,31900,31900,31900,31900,200
20250305,104600,17190450,31900,31900,31900,31900,13
20250305,104500,16775750,31900,31900,31900,31900,13
20250305,104400,16361050,31900,31900,31900,31900,0
20250305,104300,16361050,31900,31900,31900,31900,0
20250305,104200,16361050,31900,31900,31900,31900,0
20250305,104100,16361050,31900,31900,31900,31900,7
20250305,104000,16137750,31900,31900,31900,31900,0
20250305,103900,16137750,31900,31900,31900,31900,0
20250305,103800,16137750,31900,31900,31900,31900,0
20250305,103700,16137750,31900,31900,31900,31900,0
20250305,103600,16137750,31900,31900,31900,31900,0
20250305,103500,16137750,31900,31900,31900,31900,0
20250305,103400,16137750,31900,31900,31900,31900,3
20250305,103300,16042050,31850,31850,31850,31850,0
20250305,103200,16042050,31850,31850,31850,31850,0
20250305,103100,16042050,31850,31850,31850,31850,0
20250305,103000,16042050,31850,31850,31850,31850,97
20250305,102900,12952600,31850,31850,31850,31850,0
20250305,102800,12952600,31850,31850,31850,31850,0
20250305,102700,12952600,31850,31850,31850,31850,0
20250305,102600,12952600,31850,31850,31850,31850,0
20250305,102500,12952600,31850,31850,31850,31850,10
20250305,102400,12634100,31850,31850,31850,31850,0
20250305,102300,12634100,31850,31850,31850,31850,2
20250305,102200,12570400,31850,31850,31850,31850,0
20250305,102100,12570400,31850,31850,31850,31850,0
20250305,102000,12570400,31850,31850,31850,31850,0
20250305,101900,12570400,31850,31850,31850,31850,0
20250305,101800,12570400,31850,31850,31850,31850,0
20250305,101700,12570400,31850,31850,31850,31850,0
20250305,101600,12570400,31850,31850,31850,31850,0
20250305,101500,12570400,31850,31800,31850,31800,12
20250305,101400,12188750,31850,31850,31850,31850,0
20250305,101300,12188750,31850,31850,31850,31850,0
20250305,101200,12188750,31850,31850,31850,31850,0
20250305,101100,12188750,31850,31850,31850,31850,0
20250305,101000,12188750,31850,31850,31850,31850,1
20250305,100900,12156900,31850,31850,31850,31850,0
20250305,100800,12156900,31850,31850,31850,31850,1
20250305,100700,12125050,31850,31850,31850,31850,0
20250305,100600,12125050,31850,31850,31850,31850,1
20250305,100500,12093200,31850,31850,31850,31850,0
20250305,100400,12093200,31850,31850,31850,31850,0
20250305,100300,12093200,31850,31850,31850,31850,0
20250305,100200,12093200,31850,31850,31850,31850,3
20250305,100100,11997650,31850,31850,31850,31850,0
20250305,100000,11997650,31850,31850,31850,31850,0
20250305,095900,11997650,31850,31850,31850,31850,0
20250305,095800,11997650,31850,31850,31850,31850,0
20250305,095700,11997650,31850,31850,31850,31850,3
20250305,095600,11902100,31850,31850,31850,31850,0
20250305,095500,11902100,31850,31850,31850,31850,0
20250305,095400,11902100,31850,31750,31850,31750,2
20250305,095300,11838500,31850,31750,31850,31750,3
20250305,095200,11743050,31850,31850,31850,31850,0
20250305,095100,11743050,31850,31850,31850,31850,1
20250305,095000,11711200,31700,31800,31800,31700,63
20250305,094900,9711000,31850,31850,31850,31850,0
20250305,094800,9711000,31850,31850,31850,31850,0
20250305,094700,9711000,31850,31850,31850,31850,0
20250305,094600,9711000,31850,31850,31850,31850,0
20250305,094500,9711000,31850,31850,31850,31850,3
20250305,094400,9615450,31850,31850,31850,31850,0
20250305,094300,9615450,31850,31850,31850,31850,4
20250305,094200,9488050,31850,31850,31850,31850,6
20250305,094100,9296950,31900,31800,31900,31800,18
20250305,094000,8722950,31900,31900,31900,31900,0
20250305,093900,8722950,31900,31900,31900,31900,0
20250305,093800,8722950,31900,31800,31900,31800,8
20250305,093700,8468200,31850,31850,31850,31850,0
20250305,093600,8468200,31850,31850,31850,31850,0
20250305,093500,8468200,31850,31850,31850,31850,0
20250305,093400,8468200,31850,31850,31850,31850,0
20250305,093300,8468200,31850,31800,31850,31800,3
20250305,093200,8372700,31850,31800,31850,31800,3
20250305,093100,8277250,31800,31900,31900,31800,15
20250305,093000,7799650,31900,31900,31900,31900,0
20250305,092900,7799650,31900,31900,31900,31900,0
20250305,092800,7799650,31900,31900,31900,31900,0
20250305,092700,7799650,31900,31900,31900,31900,0
20250305,092600,7799650,31900,31900,31900,31900,0
20250305,092500,7799650,31900,31900,31900,31900,0
20250305,092400,7799650,31900,31850,31900,31850,4
20250305,092300,7672200,31900,31900,31900,31900,1
20250305,092200,7640300,31850,31850,31850,31850,2
20250305,092100,7576600,31850,31900,31900,31850,2
20250305,092000,7512850,31850,31850,31850,31850,7
20250305,091900,7289900,31900,31900,31900,31900,0
20250305,091800,7289900,31900,31900,31900,31900,0
20250305,091700,7289900,31900,31850,31900,31850,5
20250305,091600,7130600,31900,31900,31900,31900,5
20250305,091500,6971100,31900,31800,31900,31750,41
20250305,091400,5668500,31900,31900,31900,31900,10
20250305,091300,5349500,31900,31900,31900,31900,0
20250305,091200,5349500,31900,31900,31900,31900,1
20250305,091100,5317600,31700,31700,31900,31700,16
20250305,091000,4808800,31750,31750,31750,31700,3
20250305,090900,4713600,31650,31750,31750,31650,3
20250305,090800,4618450,31900,31900,31900,31900,16
20250305,090700,4108050,31900,31900,31900,31900,0
20250305,090600,4108050,31900,31900,31900,31700,3
20250305,090500,4012550,31700,31650,31900,31650,4
20250305,090400,3885500,31800,31800,31800,31800,0
20250305,090300,3885500,31800,31800,31800,31800,0
20250305,090200,3885500,31800,31750,31900,31500,84
20250305,090100,1232900,31650,31650,31650,31650,10
20250305,090000,916400,31600,31600,31600,31600,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194900 58899525 31750 31750 31750 31750 43
3 20250305 194800 58899525 31750 31750 31750 31750 0
4 20250305 194700 58899525 31750 31750 31750 31750 0
5 20250305 194600 58899525 31750 31750 31750 31750 0
6 20250305 194500 58899525 31750 31750 31750 31750 0
7 20250305 194400 58899525 31750 31750 31750 31750 0
8 20250305 194300 58899525 31750 31750 31750 31750 0
9 20250305 194200 58899525 31750 31750 31750 31750 0
10 20250305 194100 58899525 31750 31750 31750 31750 0
11 20250305 194000 58899525 31750 31750 31750 31750 0
12 20250305 193900 58899525 31750 31750 31750 31750 0
13 20250305 193800 58899525 31750 31750 31750 31750 0
14 20250305 193700 58899525 31750 31750 31750 31750 0
15 20250305 193600 58899525 31750 31750 31750 31750 0
16 20250305 193500 58899525 31750 31750 31750 31750 0
17 20250305 193400 58899525 31750 31750 31750 31750 0
18 20250305 193300 58899525 31750 31750 31750 31750 0
19 20250305 193200 58899525 31750 31750 31750 31750 0
20 20250305 193100 58899525 31750 31750 31750 31750 0
21 20250305 193000 58899525 31750 31750 31750 31750 0
22 20250305 192900 58899525 31750 31750 31750 31750 0
23 20250305 192800 58899525 31750 31750 31750 31750 0
24 20250305 192700 58899525 31750 31750 31750 31750 0
25 20250305 192600 58899525 31750 31750 31750 31750 0
26 20250305 192500 58899525 31750 31750 31750 31750 0
27 20250305 192400 58899525 31750 31750 31750 31750 0
28 20250305 192300 58899525 31750 31750 31750 31750 0
29 20250305 192200 58899525 31750 31750 31750 31750 0
30 20250305 192100 58899525 31750 31750 31750 31750 0
31 20250305 192000 58899525 31750 31750 31750 31750 0
32 20250305 191900 58899525 31750 31750 31750 31750 43
33 20250305 191800 58899525 31750 31750 31750 31750 0
34 20250305 191700 58899525 31750 31750 31750 31750 0
35 20250305 191600 58899525 31750 31750 31750 31750 0
36 20250305 191500 58899525 31750 31750 31750 31750 0
37 20250305 191400 58899525 31750 31750 31750 31750 0
38 20250305 191300 58899525 31750 31750 31750 31750 0
39 20250305 191200 58899525 31750 31750 31750 31750 0
40 20250305 191100 58899525 31750 31750 31750 31750 0
41 20250305 191000 58899525 31750 31750 31750 31750 0
42 20250305 190900 58899525 31750 31750 31750 31750 0
43 20250305 190800 58899525 31750 31750 31750 31750 0
44 20250305 190700 58899525 31750 31750 31750 31750 0
45 20250305 190600 58899525 31750 31750 31750 31750 0
46 20250305 190500 58899525 31750 31750 31750 31750 0
47 20250305 190400 58899525 31750 31750 31750 31750 0
48 20250305 190300 58899525 31750 31750 31750 31750 0
49 20250305 190200 58899525 31750 31750 31750 31750 0
50 20250305 190100 58899525 31750 31750 31750 31750 0
51 20250305 190000 58899525 31750 31750 31750 31750 0
52 20250305 185900 58899525 31750 31750 31750 31750 0
53 20250305 185800 58899525 31750 31750 31750 31750 0
54 20250305 185700 58899525 31750 31750 31750 31750 0
55 20250305 185600 58899525 31750 31750 31750 31750 0
56 20250305 185500 58899525 31750 31750 31750 31750 0
57 20250305 185400 58899525 31750 31750 31750 31750 0
58 20250305 185300 58899525 31750 31750 31750 31750 0
59 20250305 185200 58899525 31750 31750 31750 31750 0
60 20250305 185100 58899525 31750 31750 31750 31750 0
61 20250305 185000 58899525 31750 31750 31750 31750 0
62 20250305 184900 58899525 31750 31750 31750 31750 43
63 20250305 184800 58899525 31750 31750 31750 31750 0
64 20250305 184700 58899525 31750 31750 31750 31750 0
65 20250305 184600 58899525 31750 31750 31750 31750 0
66 20250305 184500 58899525 31750 31750 31750 31750 0
67 20250305 184400 58899525 31750 31750 31750 31750 0
68 20250305 184300 58899525 31750 31750 31750 31750 0
69 20250305 184200 58899525 31750 31750 31750 31750 0
70 20250305 184100 58899525 31750 31750 31750 31750 0
71 20250305 184000 58899525 31750 31750 31750 31750 0
72 20250305 183900 58899525 31750 31750 31750 31750 0
73 20250305 183800 58899525 31750 31750 31750 31750 0
74 20250305 183700 58899525 31750 31750 31750 31750 0
75 20250305 183600 58899525 31750 31750 31750 31750 0
76 20250305 183500 58899525 31750 31750 31750 31750 0
77 20250305 183400 58899525 31750 31750 31750 31750 0
78 20250305 183300 58899525 31750 31750 31750 31750 0
79 20250305 183200 58899525 31750 31750 31750 31750 0
80 20250305 183100 58899525 31750 31750 31750 31750 0
81 20250305 183000 58899525 31750 31750 31750 31750 0
82 20250305 182900 58899525 31750 31750 31750 31750 0
83 20250305 182800 58899525 31750 31750 31750 31750 0
84 20250305 182700 58899525 31750 31750 31750 31750 0
85 20250305 182600 58899525 31750 31750 31750 31750 0
86 20250305 182500 58899525 31750 31750 31750 31750 0
87 20250305 182400 58899525 31750 31750 31750 31750 0
88 20250305 182300 58899525 31750 31750 31750 31750 0
89 20250305 182200 58899525 31750 31750 31750 31750 0
90 20250305 182100 58899525 31750 31750 31750 31750 0
91 20250305 182000 58899525 31750 31750 31750 31750 0
92 20250305 181900 58899525 31750 31750 31750 31750 43
93 20250305 181800 58899525 31750 31750 31750 31750 0
94 20250305 181700 58899525 31750 31750 31750 31750 0
95 20250305 181600 58899525 31750 31750 31750 31750 0
96 20250305 181500 58899525 31750 31750 31750 31750 0
97 20250305 181400 58899525 31750 31750 31750 31750 0
98 20250305 181300 58899525 31750 31750 31750 31750 0
99 20250305 181200 58899525 31750 31750 31750 31750 0
100 20250305 181100 58899525 31750 31750 31750 31750 0
101 20250305 181000 58899525 31750 31750 31750 31750 0
102 20250305 180900 58899525 31750 31750 31750 31750 0
103 20250305 180800 58899525 31750 31750 31750 31750 0
104 20250305 180700 58899525 31750 31750 31750 31750 0
105 20250305 180600 58899525 31750 31750 31750 31750 0
106 20250305 180500 58899525 31750 31750 31750 31750 0
107 20250305 180400 58899525 31750 31750 31750 31750 0
108 20250305 180300 58899525 31750 31750 31750 31750 0
109 20250305 180200 58899525 31750 31750 31750 31750 0
110 20250305 180100 58899525 31750 31750 31750 31750 0
111 20250305 180000 58899525 31750 31750 31750 31750 0
112 20250305 175900 58899525 31750 31750 31750 31750 0
113 20250305 175800 58899525 31750 31750 31750 31750 0
114 20250305 175700 58899525 31750 31750 31750 31750 0
115 20250305 175600 58899525 31750 31750 31750 31750 0
116 20250305 175500 58899525 31750 31750 31750 31750 0
117 20250305 175400 58899525 31750 31750 31750 31750 0
118 20250305 175300 58899525 31750 31750 31750 31750 0
119 20250305 175200 58899525 31750 31750 31750 31750 0
120 20250305 175100 58899525 31750 31750 31750 31750 0
121 20250305 175000 58899525 31750 31750 31750 31750 0
122 20250305 174900 58899525 31750 31750 31750 31750 43
123 20250305 174800 58899525 31750 31750 31750 31750 0
124 20250305 174700 58899525 31750 31750 31750 31750 0
125 20250305 174600 58899525 31750 31750 31750 31750 0
126 20250305 174500 58899525 31750 31750 31750 31750 0
127 20250305 174400 58899525 31750 31750 31750 31750 0
128 20250305 174300 58899525 31750 31750 31750 31750 0
129 20250305 174200 58899525 31750 31750 31750 31750 0
130 20250305 174100 58899525 31750 31750 31750 31750 0
131 20250305 174000 58899525 31750 31750 31750 31750 0
132 20250305 173900 58899525 31750 31750 31750 31750 0
133 20250305 173800 58899525 31750 31750 31750 31750 0
134 20250305 173700 58899525 31750 31750 31750 31750 0
135 20250305 173600 58899525 31750 31750 31750 31750 0
136 20250305 173500 58899525 31750 31750 31750 31750 0
137 20250305 173400 58899525 31750 31750 31750 31750 0
138 20250305 173300 58899525 31750 31750 31750 31750 0
139 20250305 173200 58899525 31750 31750 31750 31750 0
140 20250305 173100 58899525 31750 31750 31750 31750 0
141 20250305 173000 58899525 31750 31750 31750 31750 0
142 20250305 172900 58899525 31750 31750 31750 31750 0
143 20250305 172800 58899525 31750 31750 31750 31750 0
144 20250305 172700 58899525 31750 31750 31750 31750 0
145 20250305 172600 58899525 31750 31750 31750 31750 0
146 20250305 172500 58899525 31750 31750 31750 31750 0
147 20250305 172400 58899525 31750 31750 31750 31750 0
148 20250305 172300 58899525 31750 31750 31750 31750 0
149 20250305 172200 58899525 31750 31750 31750 31750 0
150 20250305 172100 58899525 31750 31750 31750 31750 0
151 20250305 172000 58899525 31750 31750 31750 31750 0
152 20250305 171900 58899525 31750 31750 31750 31750 43
153 20250305 171800 58899525 31750 31750 31750 31750 0
154 20250305 171700 58899525 31750 31750 31750 31750 0
155 20250305 171600 58899525 31750 31750 31750 31750 0
156 20250305 171500 58899525 31750 31750 31750 31750 0
157 20250305 171400 58899525 31750 31750 31750 31750 0
158 20250305 171300 58899525 31750 31750 31750 31750 0
159 20250305 171200 58899525 31750 31750 31750 31750 0
160 20250305 171100 58899525 31750 31750 31750 31750 0
161 20250305 171000 58899525 31750 31750 31750 31750 0
162 20250305 170900 58899525 31750 31750 31750 31750 0
163 20250305 170800 58899525 31750 31750 31750 31750 0
164 20250305 170700 58899525 31750 31750 31750 31750 0
165 20250305 170600 58899525 31750 31750 31750 31750 0
166 20250305 170500 58899525 31750 31750 31750 31750 0
167 20250305 170400 58899525 31750 31750 31750 31750 0
168 20250305 170300 58899525 31750 31750 31750 31750 0
169 20250305 170200 58899525 31750 31750 31750 31750 0
170 20250305 170100 58899525 31750 31750 31750 31750 0
171 20250305 170000 58899525 31750 31750 31750 31750 0
172 20250305 165900 58899525 31750 31750 31750 31750 0
173 20250305 165800 58899525 31750 31750 31750 31750 0
174 20250305 165700 58899525 31750 31750 31750 31750 0
175 20250305 165600 58899525 31750 31750 31750 31750 0
176 20250305 165500 58899525 31750 31750 31750 31750 0
177 20250305 165400 58899525 31750 31750 31750 31750 0
178 20250305 165300 58899525 31750 31750 31750 31750 0
179 20250305 165200 58899525 31750 31750 31750 31750 0
180 20250305 165100 58899525 31750 31750 31750 31750 0
181 20250305 165000 58899525 31750 31750 31750 31750 0
182 20250305 164900 58899525 31750 31750 31750 31750 43
183 20250305 164800 58899525 31750 31750 31750 31750 0
184 20250305 164700 58899525 31750 31750 31750 31750 0
185 20250305 164600 58899525 31750 31750 31750 31750 0
186 20250305 164500 58899525 31750 31750 31750 31750 0
187 20250305 164400 58899525 31750 31750 31750 31750 0
188 20250305 164300 58899525 31750 31750 31750 31750 0
189 20250305 164200 58899525 31750 31750 31750 31750 0
190 20250305 164100 58899525 31750 31750 31750 31750 0
191 20250305 164000 58899525 31750 31750 31750 31750 0
192 20250305 163900 58899525 31750 31750 31750 31750 0
193 20250305 163800 58899525 31750 31750 31750 31750 0
194 20250305 163700 58899525 31750 31750 31750 31750 0
195 20250305 163600 58899525 31750 31750 31750 31750 0
196 20250305 163500 58899525 31750 31750 31750 31750 0
197 20250305 163400 58899525 31750 31750 31750 31750 0
198 20250305 163300 58899525 31750 31750 31750 31750 0
199 20250305 163200 58899525 31750 31750 31750 31750 0
200 20250305 163100 58899525 31750 31750 31750 31750 0
201 20250305 163000 58899525 31750 31750 31750 31750 0
202 20250305 162900 58899525 31750 31750 31750 31750 0
203 20250305 162800 58899525 31750 31750 31750 31750 0
204 20250305 162700 58899525 31750 31750 31750 31750 0
205 20250305 162600 58899525 31750 31750 31750 31750 0
206 20250305 162500 58899525 31750 31750 31750 31750 0
207 20250305 162400 58899525 31750 31750 31750 31750 0
208 20250305 162300 58899525 31750 31750 31750 31750 0
209 20250305 162200 58899525 31750 31750 31750 31750 0
210 20250305 162100 58899525 31750 31750 31750 31750 0
211 20250305 162000 58899525 31750 31750 31750 31750 0
212 20250305 161900 58899525 31750 31750 31750 31750 43
213 20250305 161800 58899525 31750 31750 31750 31750 0
214 20250305 161700 58899525 31750 31750 31750 31750 0
215 20250305 161600 58899525 31750 31750 31750 31750 0
216 20250305 161500 58899525 31750 31750 31750 31750 0
217 20250305 161400 58899525 31750 31750 31750 31750 0
218 20250305 161300 58899525 31750 31750 31750 31750 0
219 20250305 161200 58899525 31750 31750 31750 31750 0
220 20250305 161100 58899525 31750 31750 31750 31750 0
221 20250305 161000 58899525 31750 31750 31750 31750 0
222 20250305 160900 58899525 31750 31750 31750 31750 0
223 20250305 160800 58899525 31750 31750 31750 31750 0
224 20250305 160700 58899525 31750 31750 31750 31750 0
225 20250305 160600 58899525 31750 31750 31750 31750 0
226 20250305 160500 58899525 31750 31750 31750 31750 0
227 20250305 160400 58899525 31750 31750 31750 31750 0
228 20250305 160300 58899525 31750 31750 31750 31750 0
229 20250305 160200 58899525 31750 31750 31750 31750 0
230 20250305 160100 58899525 31750 31750 31750 31750 0
231 20250305 160000 58899525 31750 31750 31750 31750 0
232 20250305 155900 58899525 31750 31750 31750 31750 0
233 20250305 155800 58899525 31750 31750 31750 31750 0
234 20250305 155700 58899525 31750 31750 31750 31750 0
235 20250305 155600 58899525 31750 31750 31750 31750 0
236 20250305 155500 58899525 31750 31750 31750 31750 0
237 20250305 155400 58899525 31750 31750 31750 31750 0
238 20250305 155300 58899525 31750 31750 31750 31750 0
239 20250305 155200 58899525 31750 31750 31750 31750 0
240 20250305 155100 58899525 31750 31750 31750 31750 0
241 20250305 155000 58899525 31750 31750 31750 31750 0
242 20250305 154900 58899525 31750 31750 31750 31750 43
243 20250305 154800 58899525 31750 31750 31750 31750 0
244 20250305 154700 58899525 31750 31750 31750 31750 0
245 20250305 154600 58899525 31750 31750 31750 31750 0
246 20250305 154500 58899525 31750 31750 31750 31750 0
247 20250305 154400 58899525 31750 31750 31750 31750 0
248 20250305 154300 58899525 31750 31750 31750 31750 0
249 20250305 154200 58899525 31750 31750 31750 31750 0
250 20250305 154100 58899525 31750 31750 31750 31750 0
251 20250305 154000 58899525 31750 31750 31750 31750 0
252 20250305 153900 58899525 31750 31750 31750 31750 0
253 20250305 153800 58899525 31750 31750 31750 31750 0
254 20250305 153700 58899525 31750 31750 31750 31750 0
255 20250305 153600 58899525 31750 31750 31750 31750 0
256 20250305 153500 58899525 31750 31750 31750 31750 0
257 20250305 153400 58899525 31750 31750 31750 31750 0
258 20250305 153300 58899525 31750 31750 31750 31750 0
259 20250305 153200 58899525 31750 31750 31750 31750 0
260 20250305 153100 58899525 31750 31750 31750 31750 0
261 20250305 153000 58899525 31750 31750 31750 31750 43
262 20250305 152900 57534275 31700 31700 31700 31700 0
263 20250305 152800 57534275 31700 31700 31700 31700 0
264 20250305 152700 57534275 31700 31700 31700 31700 0
265 20250305 152600 57534275 31700 31700 31700 31700 0
266 20250305 152500 57534275 31700 31700 31700 31700 0
267 20250305 152400 57534275 31700 31700 31700 31700 0
268 20250305 152300 57534275 31700 31700 31700 31700 0
269 20250305 152200 57534275 31700 31700 31700 31700 0
270 20250305 152100 57534275 31700 31700 31700 31700 0
271 20250305 152000 57534275 31700 31700 31700 31700 0
272 20250305 151900 57534275 31700 31700 31700 31700 14
273 20250305 151800 57090475 31700 31650 31700 31650 26
274 20250305 151700 56267475 31700 31700 31700 31700 5
275 20250305 151600 56108975 31700 31700 31700 31700 0
276 20250305 151500 56108975 31700 31700 31700 31700 0
277 20250305 151400 56108975 31700 31700 31700 31700 0
278 20250305 151300 56108975 31700 31700 31700 31700 0
279 20250305 151200 56108975 31700 31700 31700 31700 2
280 20250305 151100 56045575 31650 31650 31650 31650 0
281 20250305 151000 56045575 31650 31675 31675 31650 2
282 20250305 150900 55982250 31700 31700 31700 31700 1
283 20250305 150800 55950550 31700 31700 31700 31700 0
284 20250305 150700 55950550 31700 31700 31700 31700 38
285 20250305 150600 54745950 31700 31700 31700 31700 0
286 20250305 150500 54745950 31700 31700 31700 31700 0
287 20250305 150400 54745950 31700 31700 31700 31700 16
288 20250305 150300 54238750 31700 31700 31700 31700 0
289 20250305 150200 54238750 31700 31700 31700 31700 0
290 20250305 150100 54238750 31700 31700 31700 31700 1
291 20250305 150000 54207050 31700 31700 31700 31700 0
292 20250305 145900 54207050 31700 31700 31700 31700 0
293 20250305 145800 54207050 31700 31700 31700 31700 0
294 20250305 145700 54207050 31700 31700 31700 31700 0
295 20250305 145600 54207050 31700 31700 31700 31700 0
296 20250305 145500 54207050 31700 31700 31700 31700 0
297 20250305 145400 54207050 31700 31700 31700 31700 0
298 20250305 145300 54207050 31700 31700 31700 31700 0
299 20250305 145200 54207050 31700 31700 31700 31700 0
300 20250305 145100 54207050 31700 31700 31700 31700 0
301 20250305 145000 54207050 31700 31700 31700 31700 1
302 20250305 144900 54175350 31650 31650 31650 31650 100
303 20250305 144800 51010350 31700 31700 31700 31700 5
304 20250305 144700 50851850 31700 31700 31700 31700 0
305 20250305 144600 50851850 31700 31700 31700 31700 0
306 20250305 144500 50851850 31700 31700 31700 31700 0
307 20250305 144400 50851850 31700 31700 31700 31700 0
308 20250305 144300 50851850 31700 31700 31700 31700 0
309 20250305 144200 50851850 31700 31700 31700 31700 0
310 20250305 144100 50851850 31700 31700 31700 31700 0
311 20250305 144000 50851850 31700 31700 31700 31700 0
312 20250305 143900 50851850 31700 31700 31700 31700 0
313 20250305 143800 50851850 31700 31700 31700 31700 0
314 20250305 143700 50851850 31700 31700 31700 31700 1
315 20250305 143600 50820150 31700 31700 31700 31700 0
316 20250305 143500 50820150 31700 31700 31700 31700 0
317 20250305 143400 50820150 31700 31700 31700 31700 0
318 20250305 143300 50820150 31700 31700 31700 31700 0
319 20250305 143200 50820150 31700 31700 31700 31700 10
320 20250305 143100 50503150 31700 31700 31700 31700 0
321 20250305 143000 50503150 31700 31700 31700 31700 0
322 20250305 142900 50503150 31700 31700 31700 31700 0
323 20250305 142800 50503150 31700 31700 31700 31700 0
324 20250305 142700 50503150 31700 31700 31700 31700 0
325 20250305 142600 50503150 31700 31700 31700 31700 0
326 20250305 142500 50503150 31700 31700 31700 31700 0
327 20250305 142400 50503150 31700 31700 31700 31700 0
328 20250305 142300 50503150 31700 31700 31700 31700 20
329 20250305 142200 49869150 31700 31700 31700 31700 0
330 20250305 142100 49869150 31700 31700 31700 31700 0
331 20250305 142000 49869150 31700 31700 31700 31700 0
332 20250305 141900 49869150 31700 31700 31700 31700 2
333 20250305 141800 49805750 31600 31600 31600 31600 0
334 20250305 141700 49805750 31600 31600 31600 31600 10
335 20250305 141600 49489750 31750 31750 31750 31750 0
336 20250305 141500 49489750 31750 31750 31750 31750 0
337 20250305 141400 49489750 31750 31750 31750 31750 0
338 20250305 141300 49489750 31750 31750 31750 31750 0
339 20250305 141200 49489750 31750 31750 31750 31750 0
340 20250305 141100 49489750 31750 31750 31750 31750 0
341 20250305 141000 49489750 31750 31750 31750 31750 0
342 20250305 140900 49489750 31750 31750 31750 31750 0
343 20250305 140800 49489750 31750 31750 31750 31750 0
344 20250305 140700 49489750 31750 31750 31750 31750 0
345 20250305 140600 49489750 31750 31750 31750 31750 6
346 20250305 140500 49299250 31750 31750 31750 31750 0
347 20250305 140400 49299250 31750 31750 31750 31750 1
348 20250305 140300 49267500 31600 31600 31600 31600 0
349 20250305 140200 49267500 31600 31600 31600 31600 0
350 20250305 140100 49267500 31600 31600 31600 31600 0
351 20250305 140000 49267500 31600 31600 31600 31600 2
352 20250305 135900 49204300 31600 31600 31600 31600 2
353 20250305 135800 49141100 31600 31600 31600 31600 1
354 20250305 135700 49109500 31600 31600 31600 31600 0
355 20250305 135600 49109500 31600 31600 31600 31600 2
356 20250305 135500 49046300 31600 31600 31600 31600 0
357 20250305 135400 49046300 31600 31600 31600 31600 2
358 20250305 135300 48983100 31600 31600 31600 31600 2
359 20250305 135200 48919900 31600 31600 31600 31600 0
360 20250305 135100 48919900 31600 31600 31600 31600 1
361 20250305 135000 48888300 31700 31700 31700 31700 0
362 20250305 134900 48888300 31700 31600 31700 31600 3
363 20250305 134800 48793400 31600 31600 31600 31600 0
364 20250305 134700 48793400 31600 31650 31650 31600 3
365 20250305 134600 48698550 31600 31600 31600 31600 0
366 20250305 134500 48698550 31600 31600 31600 31600 3
367 20250305 134400 48603750 31600 31600 31600 31600 2
368 20250305 134300 48540550 31600 31600 31600 31600 0
369 20250305 134200 48540550 31600 31600 31600 31600 2
370 20250305 134100 48477350 31600 31600 31600 31600 0
371 20250305 134000 48477350 31600 31600 31600 31600 2
372 20250305 133900 48414150 31750 31750 31750 31600 12
373 20250305 133800 48034550 31600 31600 31600 31600 2
374 20250305 133700 47971350 31750 31750 31750 31600 4
375 20250305 133600 47844650 31650 31650 31650 31650 1
376 20250305 133500 47813000 31600 31600 31600 31600 2
377 20250305 133400 47749800 31600 31600 31600 31600 0
378 20250305 133300 47749800 31600 31600 31600 31600 2
379 20250305 133200 47686600 31650 31650 31650 31650 0
380 20250305 133100 47686600 31650 31650 31650 31650 2
381 20250305 133000 47623300 31750 31600 31750 31600 3
382 20250305 132900 47528350 31600 31600 31600 31600 0
383 20250305 132800 47528350 31600 31600 31600 31600 2
384 20250305 132700 47465150 31700 31700 31700 31700 0
385 20250305 132600 47465150 31700 31600 31700 31600 3
386 20250305 132500 47370250 31600 31600 31600 31600 0
387 20250305 132400 47370250 31600 31600 31600 31600 2
388 20250305 132300 47307050 31600 31600 31600 31600 2
389 20250305 132200 47243850 31600 31600 31600 31600 0
390 20250305 132100 47243850 31600 31600 31600 31600 4
391 20250305 132000 47117450 31600 31600 31600 31600 0
392 20250305 131900 47117450 31600 31600 31600 31600 1
393 20250305 131800 47085850 31600 31600 31600 31600 0
394 20250305 131700 47085850 31600 31600 31600 31600 2
395 20250305 131600 47022650 31600 31600 31600 31600 2
396 20250305 131500 46959450 31600 31600 31600 31600 0
397 20250305 131400 46959450 31600 31600 31600 31600 2
398 20250305 131300 46896250 31650 31650 31650 31650 1
399 20250305 131200 46864600 31600 31600 31600 31600 2
400 20250305 131100 46801400 31650 31650 31650 31650 1
401 20250305 131000 46769750 31650 31650 31650 31650 1
402 20250305 130900 46738100 31750 31650 31750 31650 4
403 20250305 130800 46611350 31750 31650 31750 31650 3
404 20250305 130700 46516250 31600 31600 31600 31600 3
405 20250305 130600 46421450 31600 31600 31600 31600 0
406 20250305 130500 46421450 31600 31600 31600 31600 2
407 20250305 130400 46358250 31600 31600 31600 31600 0
408 20250305 130300 46358250 31600 31600 31600 31600 1
409 20250305 130200 46326650 31600 31600 31600 31600 47
410 20250305 130100 44841450 31600 31600 31600 31600 0
411 20250305 130000 44841450 31600 31700 31700 31600 3
412 20250305 125900 44746550 31600 31600 31600 31600 0
413 20250305 125800 44746550 31600 31650 31750 31600 4
414 20250305 125700 44619950 31650 31650 31650 31650 0
415 20250305 125600 44619950 31650 31650 31650 31650 1
416 20250305 125500 44588300 31700 31650 31700 31650 3
417 20250305 125400 44493300 31600 31600 31600 31600 0
418 20250305 125300 44493300 31600 31650 31750 31600 26
419 20250305 125200 43669700 31650 31650 31650 31650 0
420 20250305 125100 43669700 31650 31650 31650 31650 1
421 20250305 125000 43638050 31650 31650 31650 31650 0
422 20250305 124900 43638050 31650 31650 31700 31650 4
423 20250305 124800 43511400 31650 31650 31650 31650 1
424 20250305 124700 43479750 31650 31650 31650 31650 0
425 20250305 124600 43479750 31650 31650 31650 31650 2
426 20250305 124500 43416450 31650 31650 31650 31650 0
427 20250305 124400 43416450 31650 31650 31650 31650 3
428 20250305 124300 43321500 31650 31650 31650 31650 0
429 20250305 124200 43321500 31650 31650 31650 31650 2
430 20250305 124100 43258200 31650 31650 31650 31650 2
431 20250305 124000 43194900 31650 31650 31650 31650 0
432 20250305 123900 43194900 31650 31650 31650 31650 3
433 20250305 123800 43099950 31650 31650 31650 31650 0
434 20250305 123700 43099950 31650 31650 31650 31650 2
435 20250305 123600 43036650 31650 31650 31650 31650 0
436 20250305 123500 43036650 31650 31650 31650 31650 3
437 20250305 123400 42941700 31650 31650 31650 31650 2
438 20250305 123300 42878400 31650 31650 31650 31650 0
439 20250305 123200 42878400 31650 31650 31650 31650 1
440 20250305 123100 42846750 31650 31650 31650 31650 0
441 20250305 123000 42846750 31650 31650 31650 31650 3
442 20250305 122900 42751800 31650 31650 31650 31650 3
443 20250305 122800 42656850 31650 31650 31650 31650 2
444 20250305 122700 42593550 31750 31650 31750 31650 3
445 20250305 122600 42498500 31650 31650 31650 31650 0
446 20250305 122500 42498500 31650 31650 31650 31650 2
447 20250305 122400 42435200 31650 31650 31650 31650 0
448 20250305 122300 42435200 31650 31650 31650 31650 2
449 20250305 122200 42371900 31800 31800 31800 31800 1
450 20250305 122100 42340100 31650 31750 31750 31650 3
451 20250305 122000 42245050 31650 31650 31650 31650 2
452 20250305 121900 42181750 31700 31700 31700 31700 1
453 20250305 121800 42150050 31700 31700 31700 31700 1
454 20250305 121700 42118350 31700 31700 31700 31700 0
455 20250305 121600 42118350 31700 31650 31700 31650 4
456 20250305 121500 41991650 31700 31700 31700 31700 0
457 20250305 121400 41991650 31700 31700 31700 31700 1
458 20250305 121300 41959950 31800 31650 31800 31650 3
459 20250305 121200 41864850 31850 31850 31850 31850 0
460 20250305 121100 41864850 31850 31650 31850 31650 4
461 20250305 121000 41737900 31600 31600 31600 31600 0
462 20250305 120900 41737900 31600 31600 31600 31600 2
463 20250305 120800 41674700 31600 31600 31600 31600 0
464 20250305 120700 41674700 31600 31600 31650 31600 11
465 20250305 120600 41327050 31600 31600 31600 31600 2
466 20250305 120500 41263850 31650 31650 31650 31650 0
467 20250305 120400 41263850 31650 31650 31650 31650 2
468 20250305 120300 41200550 31650 31650 31650 31650 2
469 20250305 120200 41137250 31650 31650 31650 31650 2
470 20250305 120100 41073950 31650 31650 31650 31650 0
471 20250305 120000 41073950 31650 31750 31750 31650 2
472 20250305 115900 41010550 31650 31650 31650 31650 2
473 20250305 115800 40947250 31650 31650 31650 31650 0
474 20250305 115700 40947250 31650 31650 31650 31650 4
475 20250305 115600 40820650 31600 31600 31600 31600 0
476 20250305 115500 40820650 31600 31600 31600 31600 3
477 20250305 115400 40725850 31600 31600 31600 31600 0
478 20250305 115300 40725850 31600 31600 31600 31600 2
479 20250305 115200 40662650 31600 31600 31600 31600 2
480 20250305 115100 40599450 31600 31600 31600 31600 0
481 20250305 115000 40599450 31600 31600 31600 31600 2
482 20250305 114900 40536250 31700 31650 31700 31650 2
483 20250305 114800 40472900 31650 31650 31650 31650 1
484 20250305 114700 40441250 31850 31700 31850 31700 3
485 20250305 114600 40345950 31600 31600 31600 31600 2
486 20250305 114500 40282750 31650 31650 31650 31650 1
487 20250305 114400 40251100 31650 31650 31650 31650 1
488 20250305 114300 40219450 31650 31700 31700 31650 21
489 20250305 114200 39554750 31650 31650 31650 31650 0
490 20250305 114100 39554750 31650 31650 31650 31650 2
491 20250305 114000 39491450 31700 31700 31700 31700 0
492 20250305 113900 39491450 31700 31750 31750 31700 3
493 20250305 113800 39396300 31700 31650 31700 31650 3
494 20250305 113700 39301300 31700 31700 31700 31700 0
495 20250305 113600 39301300 31700 31700 31700 31700 1
496 20250305 113500 39269600 31850 31850 31850 31850 0
497 20250305 113400 39269600 31850 31750 31900 31650 7
498 20250305 113300 39047200 31650 31650 31650 31650 0
499 20250305 113200 39047200 31650 31650 31650 31650 2
500 20250305 113100 38983900 31650 31650 31650 31650 2
501 20250305 113000 38920600 31700 31700 31700 31700 0
502 20250305 112900 38920600 31700 31700 31700 31700 1
503 20250305 112800 38888900 31900 31900 31900 31900 0
504 20250305 112700 38888900 31900 31650 31900 31650 5
505 20250305 112600 38730050 31650 31650 31650 31650 135
506 20250305 112500 34457300 31650 31750 31750 31650 3
507 20250305 112400 34362250 31750 31750 31750 31750 34
508 20250305 112300 33282750 31700 31750 31750 31700 60
509 20250305 112200 31380400 31800 31800 31800 31800 2
510 20250305 112100 31316800 31850 31850 31900 31850 6
511 20250305 112000 31125600 31850 31900 31900 31750 8
512 20250305 111900 30870850 31750 31750 31750 31750 0
513 20250305 111800 30870850 31750 31750 31750 31750 2
514 20250305 111700 30807350 31800 31800 31800 31800 2
515 20250305 111600 30743750 31850 31850 31900 31850 6
516 20250305 111500 30552550 31800 31900 31900 31800 16
517 20250305 111400 30043500 31800 31800 31800 31800 0
518 20250305 111300 30043500 31800 31800 31800 31800 1
519 20250305 111200 30011700 31800 31800 31800 31800 0
520 20250305 111100 30011700 31800 31850 31850 31800 43
521 20250305 111000 28642850 31850 31850 31850 31850 2
522 20250305 110900 28579150 31900 31900 31900 31900 2
523 20250305 110800 28515350 31850 31850 31850 31850 2
524 20250305 110700 28451650 31900 31900 31900 31900 59
525 20250305 110600 26569550 31900 31900 31900 31900 3
526 20250305 110500 26473850 31950 31950 31950 31950 0
527 20250305 110400 26473850 31950 31950 31950 31950 0
528 20250305 110300 26473850 31950 31950 31950 31950 0
529 20250305 110200 26473850 31950 31950 31950 31950 0
530 20250305 110100 26473850 31950 31950 31950 31950 0
531 20250305 110000 26473850 31950 31950 31950 31950 1
532 20250305 105900 26441900 31950 31950 31950 31950 0
533 20250305 105800 26441900 31950 31950 31950 31950 0
534 20250305 105700 26441900 31950 31950 31950 31950 0
535 20250305 105600 26441900 31950 31950 31950 31950 0
536 20250305 105500 26441900 31950 31950 31950 31950 1
537 20250305 105400 26409950 31950 31950 31950 31950 0
538 20250305 105300 26409950 31950 31950 31950 31950 1
539 20250305 105200 26378000 31900 31900 31900 31900 79
540 20250305 105100 23857900 31950 31950 31950 31950 3
541 20250305 105000 23762050 31950 31950 31950 31950 2
542 20250305 104900 23698150 31950 31950 31950 31950 0
543 20250305 104800 23698150 31950 31950 31950 31900 4
544 20250305 104700 23570450 31900 31900 31900 31900 200
545 20250305 104600 17190450 31900 31900 31900 31900 13
546 20250305 104500 16775750 31900 31900 31900 31900 13
547 20250305 104400 16361050 31900 31900 31900 31900 0
548 20250305 104300 16361050 31900 31900 31900 31900 0
549 20250305 104200 16361050 31900 31900 31900 31900 0
550 20250305 104100 16361050 31900 31900 31900 31900 7
551 20250305 104000 16137750 31900 31900 31900 31900 0
552 20250305 103900 16137750 31900 31900 31900 31900 0
553 20250305 103800 16137750 31900 31900 31900 31900 0
554 20250305 103700 16137750 31900 31900 31900 31900 0
555 20250305 103600 16137750 31900 31900 31900 31900 0
556 20250305 103500 16137750 31900 31900 31900 31900 0
557 20250305 103400 16137750 31900 31900 31900 31900 3
558 20250305 103300 16042050 31850 31850 31850 31850 0
559 20250305 103200 16042050 31850 31850 31850 31850 0
560 20250305 103100 16042050 31850 31850 31850 31850 0
561 20250305 103000 16042050 31850 31850 31850 31850 97
562 20250305 102900 12952600 31850 31850 31850 31850 0
563 20250305 102800 12952600 31850 31850 31850 31850 0
564 20250305 102700 12952600 31850 31850 31850 31850 0
565 20250305 102600 12952600 31850 31850 31850 31850 0
566 20250305 102500 12952600 31850 31850 31850 31850 10
567 20250305 102400 12634100 31850 31850 31850 31850 0
568 20250305 102300 12634100 31850 31850 31850 31850 2
569 20250305 102200 12570400 31850 31850 31850 31850 0
570 20250305 102100 12570400 31850 31850 31850 31850 0
571 20250305 102000 12570400 31850 31850 31850 31850 0
572 20250305 101900 12570400 31850 31850 31850 31850 0
573 20250305 101800 12570400 31850 31850 31850 31850 0
574 20250305 101700 12570400 31850 31850 31850 31850 0
575 20250305 101600 12570400 31850 31850 31850 31850 0
576 20250305 101500 12570400 31850 31800 31850 31800 12
577 20250305 101400 12188750 31850 31850 31850 31850 0
578 20250305 101300 12188750 31850 31850 31850 31850 0
579 20250305 101200 12188750 31850 31850 31850 31850 0
580 20250305 101100 12188750 31850 31850 31850 31850 0
581 20250305 101000 12188750 31850 31850 31850 31850 1
582 20250305 100900 12156900 31850 31850 31850 31850 0
583 20250305 100800 12156900 31850 31850 31850 31850 1
584 20250305 100700 12125050 31850 31850 31850 31850 0
585 20250305 100600 12125050 31850 31850 31850 31850 1
586 20250305 100500 12093200 31850 31850 31850 31850 0
587 20250305 100400 12093200 31850 31850 31850 31850 0
588 20250305 100300 12093200 31850 31850 31850 31850 0
589 20250305 100200 12093200 31850 31850 31850 31850 3
590 20250305 100100 11997650 31850 31850 31850 31850 0
591 20250305 100000 11997650 31850 31850 31850 31850 0
592 20250305 095900 11997650 31850 31850 31850 31850 0
593 20250305 095800 11997650 31850 31850 31850 31850 0
594 20250305 095700 11997650 31850 31850 31850 31850 3
595 20250305 095600 11902100 31850 31850 31850 31850 0
596 20250305 095500 11902100 31850 31850 31850 31850 0
597 20250305 095400 11902100 31850 31750 31850 31750 2
598 20250305 095300 11838500 31850 31750 31850 31750 3
599 20250305 095200 11743050 31850 31850 31850 31850 0
600 20250305 095100 11743050 31850 31850 31850 31850 1
601 20250305 095000 11711200 31700 31800 31800 31700 63
602 20250305 094900 9711000 31850 31850 31850 31850 0
603 20250305 094800 9711000 31850 31850 31850 31850 0
604 20250305 094700 9711000 31850 31850 31850 31850 0
605 20250305 094600 9711000 31850 31850 31850 31850 0
606 20250305 094500 9711000 31850 31850 31850 31850 3
607 20250305 094400 9615450 31850 31850 31850 31850 0
608 20250305 094300 9615450 31850 31850 31850 31850 4
609 20250305 094200 9488050 31850 31850 31850 31850 6
610 20250305 094100 9296950 31900 31800 31900 31800 18
611 20250305 094000 8722950 31900 31900 31900 31900 0
612 20250305 093900 8722950 31900 31900 31900 31900 0
613 20250305 093800 8722950 31900 31800 31900 31800 8
614 20250305 093700 8468200 31850 31850 31850 31850 0
615 20250305 093600 8468200 31850 31850 31850 31850 0
616 20250305 093500 8468200 31850 31850 31850 31850 0
617 20250305 093400 8468200 31850 31850 31850 31850 0
618 20250305 093300 8468200 31850 31800 31850 31800 3
619 20250305 093200 8372700 31850 31800 31850 31800 3
620 20250305 093100 8277250 31800 31900 31900 31800 15
621 20250305 093000 7799650 31900 31900 31900 31900 0
622 20250305 092900 7799650 31900 31900 31900 31900 0
623 20250305 092800 7799650 31900 31900 31900 31900 0
624 20250305 092700 7799650 31900 31900 31900 31900 0
625 20250305 092600 7799650 31900 31900 31900 31900 0
626 20250305 092500 7799650 31900 31900 31900 31900 0
627 20250305 092400 7799650 31900 31850 31900 31850 4
628 20250305 092300 7672200 31900 31900 31900 31900 1
629 20250305 092200 7640300 31850 31850 31850 31850 2
630 20250305 092100 7576600 31850 31900 31900 31850 2
631 20250305 092000 7512850 31850 31850 31850 31850 7
632 20250305 091900 7289900 31900 31900 31900 31900 0
633 20250305 091800 7289900 31900 31900 31900 31900 0
634 20250305 091700 7289900 31900 31850 31900 31850 5
635 20250305 091600 7130600 31900 31900 31900 31900 5
636 20250305 091500 6971100 31900 31800 31900 31750 41
637 20250305 091400 5668500 31900 31900 31900 31900 10
638 20250305 091300 5349500 31900 31900 31900 31900 0
639 20250305 091200 5349500 31900 31900 31900 31900 1
640 20250305 091100 5317600 31700 31700 31900 31700 16
641 20250305 091000 4808800 31750 31750 31750 31700 3
642 20250305 090900 4713600 31650 31750 31750 31650 3
643 20250305 090800 4618450 31900 31900 31900 31900 16
644 20250305 090700 4108050 31900 31900 31900 31900 0
645 20250305 090600 4108050 31900 31900 31900 31700 3
646 20250305 090500 4012550 31700 31650 31900 31650 4
647 20250305 090400 3885500 31800 31800 31800 31800 0
648 20250305 090300 3885500 31800 31800 31800 31800 0
649 20250305 090200 3885500 31800 31750 31900 31500 84
650 20250305 090100 1232900 31650 31650 31650 31650 10
651 20250305 090000 916400 31600 31600 31600 31600 29

1
067280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,5926779,0,187582555350,0.00
20250227,0,5926779,0,186397199550,0.00
20250226,0,5926779,0,186397199550,0.00
20250225,0,5926779,0,184915504800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 5926779 0 187582555350 0.00
3 20250227 0 5926779 0 186397199550 0.00
4 20250226 0 5926779 0 186397199550 0.00
5 20250225 0 5926779 0 184915504800 0.00