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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
009770/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,87234900,26450,26450,26450,26450,26
20250313,185400,87234900,26450,26450,26450,26450,0
20250313,185300,87234900,26450,26450,26450,26450,0
20250313,185200,87234900,26450,26450,26450,26450,0
20250313,185100,87234900,26450,26450,26450,26450,0
20250313,185000,87234900,26450,26450,26450,26450,0
20250313,184900,87234900,26450,26450,26450,26450,0
20250313,184800,87234900,26450,26450,26450,26450,0
20250313,184700,87234900,26450,26450,26450,26450,0
20250313,184600,87234900,26450,26450,26450,26450,0
20250313,184500,87234900,26450,26450,26450,26450,0
20250313,184400,87234900,26450,26450,26450,26450,0
20250313,184300,87234900,26450,26450,26450,26450,0
20250313,184200,87234900,26450,26450,26450,26450,0
20250313,184100,87234900,26450,26450,26450,26450,0
20250313,184000,87234900,26450,26450,26450,26450,0
20250313,183900,87234900,26450,26450,26450,26450,0
20250313,183800,87234900,26450,26450,26450,26450,0
20250313,183700,87234900,26450,26450,26450,26450,0
20250313,183600,87234900,26450,26450,26450,26450,0
20250313,183500,87234900,26450,26450,26450,26450,0
20250313,183400,87234900,26450,26450,26450,26450,0
20250313,183300,87234900,26450,26450,26450,26450,0
20250313,183200,87234900,26450,26450,26450,26450,0
20250313,183100,87234900,26450,26450,26450,26450,0
20250313,183000,87234900,26450,26450,26450,26450,0
20250313,182900,87234900,26450,26450,26450,26450,0
20250313,182800,87234900,26450,26450,26450,26450,0
20250313,182700,87234900,26450,26450,26450,26450,0
20250313,182600,87234900,26450,26450,26450,26450,0
20250313,182500,87234900,26450,26450,26450,26450,26
20250313,182400,87234900,26450,26450,26450,26450,0
20250313,182300,87234900,26450,26450,26450,26450,0
20250313,182200,87234900,26450,26450,26450,26450,0
20250313,182100,87234900,26450,26450,26450,26450,0
20250313,182000,87234900,26450,26450,26450,26450,0
20250313,181900,87234900,26450,26450,26450,26450,0
20250313,181800,87234900,26450,26450,26450,26450,0
20250313,181700,87234900,26450,26450,26450,26450,0
20250313,181600,87234900,26450,26450,26450,26450,0
20250313,181500,87234900,26450,26450,26450,26450,0
20250313,181400,87234900,26450,26450,26450,26450,0
20250313,181300,87234900,26450,26450,26450,26450,0
20250313,181200,87234900,26450,26450,26450,26450,0
20250313,181100,87234900,26450,26450,26450,26450,0
20250313,181000,87234900,26450,26450,26450,26450,0
20250313,180900,87234900,26450,26450,26450,26450,0
20250313,180800,87234900,26450,26450,26450,26450,0
20250313,180700,87234900,26450,26450,26450,26450,0
20250313,180600,87234900,26450,26450,26450,26450,0
20250313,180500,87234900,26450,26450,26450,26450,0
20250313,180400,87234900,26450,26450,26450,26450,0
20250313,180300,87234900,26450,26450,26450,26450,0
20250313,180200,87234900,26450,26450,26450,26450,0
20250313,180100,87234900,26450,26450,26450,26450,0
20250313,180000,87234900,26450,26450,26450,26450,0
20250313,175900,87234900,26450,26450,26450,26450,0
20250313,175800,87234900,26450,26450,26450,26450,0
20250313,175700,87234900,26450,26450,26450,26450,0
20250313,175600,87234900,26450,26450,26450,26450,0
20250313,175500,87234900,26450,26450,26450,26450,26
20250313,175400,87234900,26450,26450,26450,26450,0
20250313,175300,87234900,26450,26450,26450,26450,0
20250313,175200,87234900,26450,26450,26450,26450,0
20250313,175100,87234900,26450,26450,26450,26450,0
20250313,175000,87234900,26450,26450,26450,26450,0
20250313,174900,87234900,26450,26450,26450,26450,0
20250313,174800,87234900,26450,26450,26450,26450,0
20250313,174700,87234900,26450,26450,26450,26450,0
20250313,174600,87234900,26450,26450,26450,26450,0
20250313,174500,87234900,26450,26450,26450,26450,0
20250313,174400,87234900,26450,26450,26450,26450,0
20250313,174300,87234900,26450,26450,26450,26450,0
20250313,174200,87234900,26450,26450,26450,26450,0
20250313,174100,87234900,26450,26450,26450,26450,0
20250313,174000,87234900,26450,26450,26450,26450,0
20250313,173900,87234900,26450,26450,26450,26450,0
20250313,173800,87234900,26450,26450,26450,26450,0
20250313,173700,87234900,26450,26450,26450,26450,0
20250313,173600,87234900,26450,26450,26450,26450,0
20250313,173500,87234900,26450,26450,26450,26450,0
20250313,173400,87234900,26450,26450,26450,26450,0
20250313,173300,87234900,26450,26450,26450,26450,0
20250313,173200,87234900,26450,26450,26450,26450,0
20250313,173100,87234900,26450,26450,26450,26450,0
20250313,173000,87234900,26450,26450,26450,26450,0
20250313,172900,87234900,26450,26450,26450,26450,0
20250313,172800,87234900,26450,26450,26450,26450,0
20250313,172700,87234900,26450,26450,26450,26450,0
20250313,172600,87234900,26450,26450,26450,26450,0
20250313,172500,87234900,26450,26450,26450,26450,26
20250313,172400,87234900,26450,26450,26450,26450,0
20250313,172300,87234900,26450,26450,26450,26450,0
20250313,172200,87234900,26450,26450,26450,26450,0
20250313,172100,87234900,26450,26450,26450,26450,0
20250313,172000,87234900,26450,26450,26450,26450,0
20250313,171900,87234900,26450,26450,26450,26450,0
20250313,171800,87234900,26450,26450,26450,26450,0
20250313,171700,87234900,26450,26450,26450,26450,0
20250313,171600,87234900,26450,26450,26450,26450,0
20250313,171500,87234900,26450,26450,26450,26450,0
20250313,171400,87234900,26450,26450,26450,26450,0
20250313,171300,87234900,26450,26450,26450,26450,0
20250313,171200,87234900,26450,26450,26450,26450,0
20250313,171100,87234900,26450,26450,26450,26450,0
20250313,171000,87234900,26450,26450,26450,26450,0
20250313,170900,87234900,26450,26450,26450,26450,0
20250313,170800,87234900,26450,26450,26450,26450,0
20250313,170700,87234900,26450,26450,26450,26450,0
20250313,170600,87234900,26450,26450,26450,26450,0
20250313,170500,87234900,26450,26450,26450,26450,0
20250313,170400,87234900,26450,26450,26450,26450,0
20250313,170300,87234900,26450,26450,26450,26450,0
20250313,170200,87234900,26450,26450,26450,26450,0
20250313,170100,87234900,26450,26450,26450,26450,0
20250313,170000,87234900,26450,26450,26450,26450,0
20250313,165900,87234900,26450,26450,26450,26450,0
20250313,165800,87234900,26450,26450,26450,26450,0
20250313,165700,87234900,26450,26450,26450,26450,0
20250313,165600,87234900,26450,26450,26450,26450,0
20250313,165500,87234900,26450,26450,26450,26450,26
20250313,165400,87234900,26450,26450,26450,26450,0
20250313,165300,87234900,26450,26450,26450,26450,0
20250313,165200,87234900,26450,26450,26450,26450,0
20250313,165100,87234900,26450,26450,26450,26450,0
20250313,165000,87234900,26450,26450,26450,26450,0
20250313,164900,87234900,26450,26450,26450,26450,0
20250313,164800,87234900,26450,26450,26450,26450,0
20250313,164700,87234900,26450,26450,26450,26450,0
20250313,164600,87234900,26450,26450,26450,26450,0
20250313,164500,87234900,26450,26450,26450,26450,0
20250313,164400,87234900,26450,26450,26450,26450,0
20250313,164300,87234900,26450,26450,26450,26450,0
20250313,164200,87234900,26450,26450,26450,26450,0
20250313,164100,87234900,26450,26450,26450,26450,0
20250313,164000,87234900,26450,26450,26450,26450,0
20250313,163900,87234900,26450,26450,26450,26450,0
20250313,163800,87234900,26450,26450,26450,26450,0
20250313,163700,87234900,26450,26450,26450,26450,0
20250313,163600,87234900,26450,26450,26450,26450,0
20250313,163500,87234900,26450,26450,26450,26450,0
20250313,163400,87234900,26450,26450,26450,26450,0
20250313,163300,87234900,26450,26450,26450,26450,0
20250313,163200,87234900,26450,26450,26450,26450,0
20250313,163100,87234900,26450,26450,26450,26450,0
20250313,163000,87234900,26450,26450,26450,26450,0
20250313,162900,87234900,26450,26450,26450,26450,0
20250313,162800,87234900,26450,26450,26450,26450,0
20250313,162700,87234900,26450,26450,26450,26450,0
20250313,162600,87234900,26450,26450,26450,26450,0
20250313,162500,87234900,26450,26450,26450,26450,26
20250313,162400,87234900,26450,26450,26450,26450,0
20250313,162300,87234900,26450,26450,26450,26450,0
20250313,162200,87234900,26450,26450,26450,26450,0
20250313,162100,87234900,26450,26450,26450,26450,0
20250313,162000,87234900,26450,26450,26450,26450,0
20250313,161900,87234900,26450,26450,26450,26450,0
20250313,161800,87234900,26450,26450,26450,26450,0
20250313,161700,87234900,26450,26450,26450,26450,0
20250313,161600,87234900,26450,26450,26450,26450,0
20250313,161500,87234900,26450,26450,26450,26450,0
20250313,161400,87234900,26450,26450,26450,26450,0
20250313,161300,87234900,26450,26450,26450,26450,0
20250313,161200,87234900,26450,26450,26450,26450,0
20250313,161100,87234900,26450,26450,26450,26450,0
20250313,161000,87234900,26450,26450,26450,26450,0
20250313,160900,87234900,26450,26450,26450,26450,0
20250313,160800,87234900,26450,26450,26450,26450,0
20250313,160700,87234900,26450,26450,26450,26450,0
20250313,160600,87234900,26450,26450,26450,26450,0
20250313,160500,87234900,26450,26450,26450,26450,0
20250313,160400,87234900,26450,26450,26450,26450,0
20250313,160300,87234900,26450,26450,26450,26450,0
20250313,160200,87234900,26450,26450,26450,26450,0
20250313,160100,87234900,26450,26450,26450,26450,0
20250313,160000,87234900,26450,26450,26450,26450,0
20250313,155900,87234900,26450,26450,26450,26450,0
20250313,155800,87234900,26450,26450,26450,26450,0
20250313,155700,87234900,26450,26450,26450,26450,0
20250313,155600,87234900,26450,26450,26450,26450,0
20250313,155500,87234900,26450,26450,26450,26450,26
20250313,155400,87234900,26450,26450,26450,26450,0
20250313,155300,87234900,26450,26450,26450,26450,0
20250313,155200,87234900,26450,26450,26450,26450,0
20250313,155100,87234900,26450,26450,26450,26450,0
20250313,155000,87234900,26450,26450,26450,26450,0
20250313,154900,87234900,26450,26450,26450,26450,0
20250313,154800,87234900,26450,26450,26450,26450,0
20250313,154700,87234900,26450,26450,26450,26450,0
20250313,154600,87234900,26450,26450,26450,26450,0
20250313,154500,87234900,26450,26450,26450,26450,0
20250313,154400,87234900,26450,26450,26450,26450,0
20250313,154300,87234900,26450,26450,26450,26450,0
20250313,154200,87234900,26450,26450,26450,26450,0
20250313,154100,87234900,26450,26450,26450,26450,0
20250313,154000,87234900,26450,26450,26450,26450,0
20250313,153900,87234900,26450,26450,26450,26450,0
20250313,153800,87234900,26450,26450,26450,26450,0
20250313,153700,87234900,26450,26450,26450,26450,0
20250313,153600,87234900,26450,26450,26450,26450,0
20250313,153500,87234900,26450,26450,26450,26450,0
20250313,153400,87234900,26450,26450,26450,26450,0
20250313,153300,87234900,26450,26450,26450,26450,0
20250313,153200,87234900,26450,26450,26450,26450,0
20250313,153100,87234900,26450,26450,26450,26450,0
20250313,153000,87234900,26450,26450,26450,26450,26
20250313,152900,86547200,26600,26600,26600,26600,0
20250313,152800,86547200,26600,26600,26600,26600,0
20250313,152700,86547200,26600,26600,26600,26600,0
20250313,152600,86547200,26600,26600,26600,26600,0
20250313,152500,86547200,26600,26600,26600,26600,0
20250313,152400,86547200,26600,26600,26600,26600,0
20250313,152300,86547200,26600,26600,26600,26600,0
20250313,152200,86547200,26600,26600,26600,26600,0
20250313,152100,86547200,26600,26600,26600,26600,0
20250313,152000,86547200,26600,26600,26600,26600,0
20250313,151900,86547200,26600,26600,26600,26600,0
20250313,151800,86547200,26600,26600,26600,26600,0
20250313,151700,86547200,26600,26600,26600,26600,0
20250313,151600,86547200,26600,26600,26600,26600,0
20250313,151500,86547200,26600,26600,26600,26600,0
20250313,151400,86547200,26600,26600,26600,26600,0
20250313,151300,86547200,26600,26600,26600,26600,0
20250313,151200,86547200,26600,26600,26600,26600,0
20250313,151100,86547200,26600,26600,26600,26600,1
20250313,151000,86520600,26500,26500,26500,26500,0
20250313,150900,86520600,26500,26500,26500,26500,0
20250313,150800,86520600,26500,26500,26500,26500,0
20250313,150700,86520600,26500,26500,26500,26500,0
20250313,150600,86520600,26500,26500,26500,26500,0
20250313,150500,86520600,26500,26500,26500,26500,0
20250313,150400,86520600,26500,26500,26500,26500,0
20250313,150300,86520600,26500,26500,26500,26500,0
20250313,150200,86520600,26500,26500,26500,26500,0
20250313,150100,86520600,26500,26500,26500,26500,0
20250313,150000,86520600,26500,26500,26500,26500,0
20250313,145900,86520600,26500,26500,26500,26500,0
20250313,145800,86520600,26500,26500,26500,26500,0
20250313,145700,86520600,26500,26500,26500,26500,0
20250313,145600,86520600,26500,26500,26500,26500,0
20250313,145500,86520600,26500,26500,26500,26500,0
20250313,145400,86520600,26500,26500,26500,26500,0
20250313,145300,86520600,26500,26500,26500,26500,0
20250313,145200,86520600,26500,26500,26500,26500,0
20250313,145100,86520600,26500,26500,26500,26500,0
20250313,145000,86520600,26500,26500,26500,26500,0
20250313,144900,86520600,26500,26500,26500,26500,0
20250313,144800,86520600,26500,26500,26500,26500,0
20250313,144700,86520600,26500,26500,26500,26500,0
20250313,144600,86520600,26500,26500,26500,26500,0
20250313,144500,86520600,26500,26500,26500,26500,0
20250313,144400,86520600,26500,26550,26550,26500,50
20250313,144300,85194650,26600,26600,26600,26600,0
20250313,144200,85194650,26600,26600,26600,26600,0
20250313,144100,85194650,26600,26600,26600,26600,0
20250313,144000,85194650,26600,26600,26600,26600,0
20250313,143900,85194650,26600,26600,26600,26600,0
20250313,143800,85194650,26600,26600,26600,26600,0
20250313,143700,85194650,26600,26600,26600,26600,0
20250313,143600,85194650,26600,26600,26600,26600,0
20250313,143500,85194650,26600,26600,26600,26600,0
20250313,143400,85194650,26600,26600,26600,26600,0
20250313,143300,85194650,26600,26600,26600,26600,0
20250313,143200,85194650,26600,26600,26600,26600,0
20250313,143100,85194650,26600,26600,26600,26600,0
20250313,143000,85194650,26600,26600,26600,26600,0
20250313,142900,85194650,26600,26600,26600,26600,0
20250313,142800,85194650,26600,26600,26600,26600,0
20250313,142700,85194650,26600,26600,26600,26600,0
20250313,142600,85194650,26600,26600,26600,26600,0
20250313,142500,85194650,26600,26600,26600,26600,0
20250313,142400,85194650,26600,26600,26600,26600,0
20250313,142300,85194650,26600,26600,26600,26600,0
20250313,142200,85194650,26600,26600,26600,26600,0
20250313,142100,85194650,26600,26600,26600,26600,0
20250313,142000,85194650,26600,26600,26600,26600,0
20250313,141900,85194650,26600,26600,26600,26600,0
20250313,141800,85194650,26600,26600,26600,26600,0
20250313,141700,85194650,26600,26600,26600,26600,0
20250313,141600,85194650,26600,26600,26600,26600,0
20250313,141500,85194650,26600,26600,26600,26600,0
20250313,141400,85194650,26600,26600,26600,26600,0
20250313,141300,85194650,26600,26600,26600,26600,0
20250313,141200,85194650,26600,26600,26600,26600,0
20250313,141100,85194650,26600,26600,26600,26600,0
20250313,141000,85194650,26600,26600,26600,26600,0
20250313,140900,85194650,26600,26600,26600,26600,0
20250313,140800,85194650,26600,26600,26600,26600,0
20250313,140700,85194650,26600,26600,26600,26600,0
20250313,140600,85194650,26600,26600,26600,26600,0
20250313,140500,85194650,26600,26600,26600,26600,0
20250313,140400,85194650,26600,26600,26600,26600,0
20250313,140300,85194650,26600,26600,26600,26600,0
20250313,140200,85194650,26600,26600,26600,26600,0
20250313,140100,85194650,26600,26600,26600,26600,0
20250313,140000,85194650,26600,26600,26600,26600,0
20250313,135900,85194650,26600,26600,26600,26600,0
20250313,135800,85194650,26600,26600,26600,26600,0
20250313,135700,85194650,26600,26600,26600,26600,0
20250313,135600,85194650,26600,26600,26600,26600,0
20250313,135500,85194650,26600,26600,26600,26600,0
20250313,135400,85194650,26600,26600,26600,26600,0
20250313,135300,85194650,26600,26600,26600,26600,0
20250313,135200,85194650,26600,26600,26600,26600,0
20250313,135100,85194650,26600,26600,26600,26600,0
20250313,135000,85194650,26600,26600,26600,26600,0
20250313,134900,85194650,26600,26600,26600,26600,0
20250313,134800,85194650,26600,26600,26600,26600,0
20250313,134700,85194650,26600,26600,26600,26600,0
20250313,134600,85194650,26600,26600,26600,26600,0
20250313,134500,85194650,26600,26600,26600,26600,0
20250313,134400,85194650,26600,26600,26600,26600,0
20250313,134300,85194650,26600,26600,26600,26600,0
20250313,134200,85194650,26600,26600,26600,26600,0
20250313,134100,85194650,26600,26600,26600,26600,0
20250313,134000,85194650,26600,26600,26600,26600,0
20250313,133900,85194650,26600,26600,26600,26600,0
20250313,133800,85194650,26600,26600,26600,26600,0
20250313,133700,85194650,26600,26600,26600,26600,0
20250313,133600,85194650,26600,26600,26600,26600,0
20250313,133500,85194650,26600,26600,26600,26600,0
20250313,133400,85194650,26600,26600,26600,26600,0
20250313,133300,85194650,26600,26600,26600,26600,0
20250313,133200,85194650,26600,26600,26600,26600,0
20250313,133100,85194650,26600,26600,26600,26600,0
20250313,133000,85194650,26600,26600,26600,26600,0
20250313,132900,85194650,26600,26600,26600,26600,0
20250313,132800,85194650,26600,26600,26600,26600,0
20250313,132700,85194650,26600,26600,26600,26600,0
20250313,132600,85194650,26600,26600,26600,26600,0
20250313,132500,85194650,26600,26600,26600,26600,0
20250313,132400,85194650,26600,26600,26600,26600,0
20250313,132300,85194650,26600,26600,26600,26600,0
20250313,132200,85194650,26600,26600,26600,26600,0
20250313,132100,85194650,26600,26600,26600,26600,0
20250313,132000,85194650,26600,26600,26600,26600,0
20250313,131900,85194650,26600,26600,26600,26600,0
20250313,131800,85194650,26600,26600,26600,26600,0
20250313,131700,85194650,26600,26600,26600,26600,0
20250313,131600,85194650,26600,26600,26600,26600,0
20250313,131500,85194650,26600,26600,26600,26600,0
20250313,131400,85194650,26600,26600,26600,26600,0
20250313,131300,85194650,26600,26600,26600,26600,0
20250313,131200,85194650,26600,26600,26600,26600,0
20250313,131100,85194650,26600,26600,26600,26600,0
20250313,131000,85194650,26600,26600,26600,26600,0
20250313,130900,85194650,26600,26600,26600,26600,0
20250313,130800,85194650,26600,26600,26600,26600,0
20250313,130700,85194650,26600,26600,26600,26600,0
20250313,130600,85194650,26600,26600,26600,26600,0
20250313,130500,85194650,26600,26600,26600,26600,0
20250313,130400,85194650,26600,26600,26600,26600,0
20250313,130300,85194650,26600,26600,26600,26600,0
20250313,130200,85194650,26600,26600,26600,26600,0
20250313,130100,85194650,26600,26600,26600,26600,0
20250313,130000,85194650,26600,26600,26600,26600,0
20250313,125900,85194650,26600,26600,26600,26600,0
20250313,125800,85194650,26600,26600,26600,26600,0
20250313,125700,85194650,26600,26600,26600,26600,0
20250313,125600,85194650,26600,26600,26600,26600,0
20250313,125500,85194650,26600,26600,26600,26600,0
20250313,125400,85194650,26600,26600,26600,26600,0
20250313,125300,85194650,26600,26600,26600,26600,0
20250313,125200,85194650,26600,26600,26600,26600,0
20250313,125100,85194650,26600,26600,26600,26600,0
20250313,125000,85194650,26600,26600,26600,26600,0
20250313,124900,85194650,26600,26600,26600,26600,0
20250313,124800,85194650,26600,26600,26600,26600,0
20250313,124700,85194650,26600,26600,26600,26600,0
20250313,124600,85194650,26600,26600,26600,26600,0
20250313,124500,85194650,26600,26600,26600,26600,0
20250313,124400,85194650,26600,26600,26600,26600,0
20250313,124300,85194650,26600,26600,26600,26600,0
20250313,124200,85194650,26600,26600,26600,26600,0
20250313,124100,85194650,26600,26600,26600,26600,0
20250313,124000,85194650,26600,26600,26600,26600,0
20250313,123900,85194650,26600,26600,26600,26600,0
20250313,123800,85194650,26600,26600,26600,26600,0
20250313,123700,85194650,26600,26600,26600,26600,0
20250313,123600,85194650,26600,26600,26600,26600,0
20250313,123500,85194650,26600,26600,26600,26600,0
20250313,123400,85194650,26600,26600,26600,26600,0
20250313,123300,85194650,26600,26600,26600,26600,0
20250313,123200,85194650,26600,26600,26600,26600,0
20250313,123100,85194650,26600,26600,26600,26600,0
20250313,123000,85194650,26600,26600,26600,26600,1
20250313,122900,85168050,26500,26500,26500,26500,0
20250313,122800,85168050,26500,26500,26500,26500,0
20250313,122700,85168050,26500,26500,26500,26500,0
20250313,122600,85168050,26500,26500,26500,26500,0
20250313,122500,85168050,26500,26500,26500,26500,0
20250313,122400,85168050,26500,26500,26500,26500,0
20250313,122300,85168050,26500,26500,26500,26500,0
20250313,122200,85168050,26500,26500,26500,26500,0
20250313,122100,85168050,26500,26500,26500,26500,0
20250313,122000,85168050,26500,26500,26500,26500,0
20250313,121900,85168050,26500,26500,26500,26500,0
20250313,121800,85168050,26500,26500,26500,26500,0
20250313,121700,85168050,26500,26500,26500,26500,0
20250313,121600,85168050,26500,26500,26500,26500,0
20250313,121500,85168050,26500,26500,26500,26500,0
20250313,121400,85168050,26500,26500,26500,26500,0
20250313,121300,85168050,26500,26500,26500,26500,0
20250313,121200,85168050,26500,26500,26500,26500,10
20250313,121100,84903050,26650,26650,26650,26650,0
20250313,121000,84903050,26650,26650,26650,26650,0
20250313,120900,84903050,26650,26650,26650,26650,0
20250313,120800,84903050,26650,26650,26650,26650,0
20250313,120700,84903050,26650,26650,26650,26650,0
20250313,120600,84903050,26650,26650,26650,26650,0
20250313,120500,84903050,26650,26650,26650,26650,0
20250313,120400,84903050,26650,26650,26650,26650,0
20250313,120300,84903050,26650,26650,26650,26650,0
20250313,120200,84903050,26650,26650,26650,26650,0
20250313,120100,84903050,26650,26650,26650,26650,0
20250313,120000,84903050,26650,26650,26650,26650,0
20250313,115900,84903050,26650,26650,26650,26650,0
20250313,115800,84903050,26650,26650,26650,26650,0
20250313,115700,84903050,26650,26650,26650,26650,0
20250313,115600,84903050,26650,26650,26650,26650,0
20250313,115500,84903050,26650,26650,26650,26650,0
20250313,115400,84903050,26650,26650,26650,26650,0
20250313,115300,84903050,26650,26650,26650,26650,0
20250313,115200,84903050,26650,26650,26650,26650,0
20250313,115100,84903050,26650,26650,26650,26650,10
20250313,115000,84636550,26650,26650,26650,26650,0
20250313,114900,84636550,26650,26650,26650,26650,0
20250313,114800,84636550,26650,26650,26650,26650,0
20250313,114700,84636550,26650,26650,26650,26650,0
20250313,114600,84636550,26650,26650,26650,26650,0
20250313,114500,84636550,26650,26650,26650,26650,0
20250313,114400,84636550,26650,26650,26650,26650,0
20250313,114300,84636550,26650,26650,26650,26650,0
20250313,114200,84636550,26650,26650,26650,26650,0
20250313,114100,84636550,26650,26650,26650,26650,0
20250313,114000,84636550,26650,26650,26650,26650,0
20250313,113900,84636550,26650,26650,26650,26650,0
20250313,113800,84636550,26650,26650,26650,26650,0
20250313,113700,84636550,26650,26650,26650,26650,0
20250313,113600,84636550,26650,26650,26650,26650,0
20250313,113500,84636550,26650,26650,26650,26650,0
20250313,113400,84636550,26650,26650,26650,26650,0
20250313,113300,84636550,26650,26650,26650,26650,0
20250313,113200,84636550,26650,26650,26650,26650,0
20250313,113100,84636550,26650,26650,26650,26650,0
20250313,113000,84636550,26650,26500,26650,26500,746
20250313,112900,64780400,26500,26500,26500,26500,0
20250313,112800,64780400,26500,26500,26500,26500,0
20250313,112700,64780400,26500,26450,26500,26450,2
20250313,112600,64727450,26500,26500,26500,26500,0
20250313,112500,64727450,26500,26500,26500,26500,0
20250313,112400,64727450,26500,26500,26500,26500,1
20250313,112300,64700950,26500,26500,26500,26500,0
20250313,112200,64700950,26500,26500,26500,26500,0
20250313,112100,64700950,26500,26500,26500,26500,0
20250313,112000,64700950,26500,26500,26500,26500,0
20250313,111900,64700950,26500,26500,26500,26500,0
20250313,111800,64700950,26500,26500,26500,26500,0
20250313,111700,64700950,26500,26500,26500,26500,0
20250313,111600,64700950,26500,26500,26500,26500,0
20250313,111500,64700950,26500,26500,26500,26500,0
20250313,111400,64700950,26500,26500,26500,26500,0
20250313,111300,64700950,26500,26500,26500,26500,0
20250313,111200,64700950,26500,26500,26500,26500,0
20250313,111100,64700950,26500,26500,26500,26500,0
20250313,111000,64700950,26500,26500,26500,26500,0
20250313,110900,64700950,26500,26500,26500,26500,0
20250313,110800,64700950,26500,26500,26500,26500,0
20250313,110700,64700950,26500,26500,26500,26500,0
20250313,110600,64700950,26500,26500,26500,26500,0
20250313,110500,64700950,26500,26500,26500,26500,0
20250313,110400,64700950,26500,26500,26500,26500,171
20250313,110300,60169450,26500,26500,26500,26500,0
20250313,110200,60169450,26500,26500,26500,26500,0
20250313,110100,60169450,26500,26500,26500,26500,0
20250313,110000,60169450,26500,26500,26500,26500,0
20250313,105900,60169450,26500,26500,26500,26500,0
20250313,105800,60169450,26500,26500,26500,26500,0
20250313,105700,60169450,26500,26500,26500,26500,0
20250313,105600,60169450,26500,26500,26500,26500,0
20250313,105500,60169450,26500,26500,26500,26500,0
20250313,105400,60169450,26500,26500,26500,26500,0
20250313,105300,60169450,26500,26500,26500,26500,0
20250313,105200,60169450,26500,26500,26500,26500,0
20250313,105100,60169450,26500,26500,26500,26500,18
20250313,105000,59692450,26600,26600,26600,26600,0
20250313,104900,59692450,26600,26600,26600,26600,0
20250313,104800,59692450,26600,26600,26600,26600,0
20250313,104700,59692450,26600,26600,26600,26600,0
20250313,104600,59692450,26600,26600,26600,26600,0
20250313,104500,59692450,26600,26600,26600,26600,1
20250313,104400,59665850,26600,26600,26600,26600,0
20250313,104300,59665850,26600,26600,26600,26600,95
20250313,104200,57138850,26600,26600,26600,26600,0
20250313,104100,57138850,26600,26600,26600,26600,0
20250313,104000,57138850,26600,26600,26600,26600,0
20250313,103900,57138850,26600,26600,26600,26600,0
20250313,103800,57138850,26600,26600,26600,26600,0
20250313,103700,57138850,26600,26600,26600,26600,0
20250313,103600,57138850,26600,26600,26600,26600,0
20250313,103500,57138850,26600,26600,26600,26600,0
20250313,103400,57138850,26600,26600,26600,26600,0
20250313,103300,57138850,26600,26600,26600,26600,0
20250313,103200,57138850,26600,26600,26600,26600,0
20250313,103100,57138850,26600,26600,26600,26600,0
20250313,103000,57138850,26600,26600,26600,26600,0
20250313,102900,57138850,26600,26600,26600,26600,1
20250313,102800,57112250,26450,26450,26450,26450,0
20250313,102700,57112250,26450,26450,26450,26450,0
20250313,102600,57112250,26450,26450,26450,26450,0
20250313,102500,57112250,26450,26450,26450,26450,0
20250313,102400,57112250,26450,26450,26450,26450,0
20250313,102300,57112250,26450,26450,26450,26450,0
20250313,102200,57112250,26450,26450,26450,26450,0
20250313,102100,57112250,26450,26450,26450,26450,7
20250313,102000,56927100,26500,26500,26500,26500,0
20250313,101900,56927100,26500,26500,26500,26500,0
20250313,101800,56927100,26500,26500,26500,26500,0
20250313,101700,56927100,26500,26500,26500,26500,0
20250313,101600,56927100,26500,26500,26500,26500,0
20250313,101500,56927100,26500,26500,26500,26500,0
20250313,101400,56927100,26500,26500,26500,26500,0
20250313,101300,56927100,26500,26500,26500,26500,0
20250313,101200,56927100,26500,26500,26500,26500,0
20250313,101100,56927100,26500,26500,26500,26500,0
20250313,101000,56927100,26500,26500,26500,26500,0
20250313,100900,56927100,26500,26500,26500,26500,0
20250313,100800,56927100,26500,26500,26500,26500,0
20250313,100700,56927100,26500,26500,26500,26500,0
20250313,100600,56927100,26500,26500,26500,26500,0
20250313,100500,56927100,26500,26500,26500,26500,0
20250313,100400,56927100,26500,26500,26500,26500,0
20250313,100300,56927100,26500,26500,26500,26500,0
20250313,100200,56927100,26500,26500,26500,26500,0
20250313,100100,56927100,26500,26500,26500,26500,0
20250313,100000,56927100,26500,26500,26500,26500,2
20250313,095900,56874100,26600,26600,26600,26600,0
20250313,095800,56874100,26600,26600,26600,26600,0
20250313,095700,56874100,26600,26600,26600,26600,0
20250313,095600,56874100,26600,26600,26600,26600,0
20250313,095500,56874100,26600,26600,26600,26600,0
20250313,095400,56874100,26600,26600,26600,26600,0
20250313,095300,56874100,26600,26600,26600,26600,0
20250313,095200,56874100,26600,26600,26600,26600,0
20250313,095100,56874100,26600,26600,26600,26600,0
20250313,095000,56874100,26600,26600,26600,26600,1
20250313,094900,56847500,26450,26450,26450,26450,0
20250313,094800,56847500,26450,26450,26450,26450,0
20250313,094700,56847500,26450,26450,26450,26450,0
20250313,094600,56847500,26450,26450,26450,26450,0
20250313,094500,56847500,26450,26450,26450,26450,1
20250313,094400,56821050,26500,26500,26500,26500,0
20250313,094300,56821050,26500,26500,26500,26500,0
20250313,094200,56821050,26500,26500,26500,26500,0
20250313,094100,56821050,26500,26500,26500,26500,0
20250313,094000,56821050,26500,26500,26500,26500,0
20250313,093900,56821050,26500,26500,26500,26500,0
20250313,093800,56821050,26500,26500,26500,26500,0
20250313,093700,56821050,26500,26500,26500,26500,0
20250313,093600,56821050,26500,26450,26500,26450,161
20250313,093500,52554650,26500,26550,26550,26500,3
20250313,093400,52475050,26600,26600,26600,26600,0
20250313,093300,52475050,26600,26600,26600,26600,1
20250313,093200,52448450,26550,26550,26550,26550,0
20250313,093100,52448450,26550,26550,26550,26550,0
20250313,093000,52448450,26550,26550,26550,26550,0
20250313,092900,52448450,26550,26550,26550,26550,1
20250313,092800,52421900,26600,26600,26600,26600,0
20250313,092700,52421900,26600,26600,26600,26600,0
20250313,092600,52421900,26600,26600,26600,26600,46
20250313,092500,51198300,26600,26600,26600,26600,11
20250313,092400,50905700,26650,26650,26650,26650,0
20250313,092300,50905700,26650,26650,26650,26650,0
20250313,092200,50905700,26650,26650,26650,26650,0
20250313,092100,50905700,26650,26650,26650,26650,1
20250313,092000,50879050,26650,26600,26650,26600,2
20250313,091900,50825800,26650,26650,26650,26650,0
20250313,091800,50825800,26650,26750,26800,26650,260
20250313,091700,43881600,26650,26450,26650,26450,186
20250313,091600,38943300,26550,26500,26550,26450,166
20250313,091500,34539800,26550,26600,26600,26500,356
20250313,091400,25087550,26600,26600,26600,26600,0
20250313,091300,25087550,26600,26600,26600,26600,0
20250313,091200,25087550,26600,26800,26800,26600,184
20250313,091100,20183700,26850,26900,26900,26700,155
20250313,091000,16044750,26750,26800,26950,26750,306
20250313,090900,7855150,27000,27000,27000,26800,84
20250313,090800,5602550,26850,27000,27050,26850,89
20250313,090700,3211350,27000,26850,27000,26650,78
20250313,090600,1115800,26850,26850,26850,26850,1
20250313,090500,1088950,26800,26800,26800,26800,10
20250313,090400,820950,26800,26700,26800,26700,7
20250313,090300,633850,26650,26650,26650,26650,0
20250313,090200,633850,26650,26650,26650,26650,1
20250313,090100,607200,26400,26400,26400,26400,0
20250313,090000,607200,26400,26400,26400,26400,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 87234900 26450 26450 26450 26450 26
3 20250313 185400 87234900 26450 26450 26450 26450 0
4 20250313 185300 87234900 26450 26450 26450 26450 0
5 20250313 185200 87234900 26450 26450 26450 26450 0
6 20250313 185100 87234900 26450 26450 26450 26450 0
7 20250313 185000 87234900 26450 26450 26450 26450 0
8 20250313 184900 87234900 26450 26450 26450 26450 0
9 20250313 184800 87234900 26450 26450 26450 26450 0
10 20250313 184700 87234900 26450 26450 26450 26450 0
11 20250313 184600 87234900 26450 26450 26450 26450 0
12 20250313 184500 87234900 26450 26450 26450 26450 0
13 20250313 184400 87234900 26450 26450 26450 26450 0
14 20250313 184300 87234900 26450 26450 26450 26450 0
15 20250313 184200 87234900 26450 26450 26450 26450 0
16 20250313 184100 87234900 26450 26450 26450 26450 0
17 20250313 184000 87234900 26450 26450 26450 26450 0
18 20250313 183900 87234900 26450 26450 26450 26450 0
19 20250313 183800 87234900 26450 26450 26450 26450 0
20 20250313 183700 87234900 26450 26450 26450 26450 0
21 20250313 183600 87234900 26450 26450 26450 26450 0
22 20250313 183500 87234900 26450 26450 26450 26450 0
23 20250313 183400 87234900 26450 26450 26450 26450 0
24 20250313 183300 87234900 26450 26450 26450 26450 0
25 20250313 183200 87234900 26450 26450 26450 26450 0
26 20250313 183100 87234900 26450 26450 26450 26450 0
27 20250313 183000 87234900 26450 26450 26450 26450 0
28 20250313 182900 87234900 26450 26450 26450 26450 0
29 20250313 182800 87234900 26450 26450 26450 26450 0
30 20250313 182700 87234900 26450 26450 26450 26450 0
31 20250313 182600 87234900 26450 26450 26450 26450 0
32 20250313 182500 87234900 26450 26450 26450 26450 26
33 20250313 182400 87234900 26450 26450 26450 26450 0
34 20250313 182300 87234900 26450 26450 26450 26450 0
35 20250313 182200 87234900 26450 26450 26450 26450 0
36 20250313 182100 87234900 26450 26450 26450 26450 0
37 20250313 182000 87234900 26450 26450 26450 26450 0
38 20250313 181900 87234900 26450 26450 26450 26450 0
39 20250313 181800 87234900 26450 26450 26450 26450 0
40 20250313 181700 87234900 26450 26450 26450 26450 0
41 20250313 181600 87234900 26450 26450 26450 26450 0
42 20250313 181500 87234900 26450 26450 26450 26450 0
43 20250313 181400 87234900 26450 26450 26450 26450 0
44 20250313 181300 87234900 26450 26450 26450 26450 0
45 20250313 181200 87234900 26450 26450 26450 26450 0
46 20250313 181100 87234900 26450 26450 26450 26450 0
47 20250313 181000 87234900 26450 26450 26450 26450 0
48 20250313 180900 87234900 26450 26450 26450 26450 0
49 20250313 180800 87234900 26450 26450 26450 26450 0
50 20250313 180700 87234900 26450 26450 26450 26450 0
51 20250313 180600 87234900 26450 26450 26450 26450 0
52 20250313 180500 87234900 26450 26450 26450 26450 0
53 20250313 180400 87234900 26450 26450 26450 26450 0
54 20250313 180300 87234900 26450 26450 26450 26450 0
55 20250313 180200 87234900 26450 26450 26450 26450 0
56 20250313 180100 87234900 26450 26450 26450 26450 0
57 20250313 180000 87234900 26450 26450 26450 26450 0
58 20250313 175900 87234900 26450 26450 26450 26450 0
59 20250313 175800 87234900 26450 26450 26450 26450 0
60 20250313 175700 87234900 26450 26450 26450 26450 0
61 20250313 175600 87234900 26450 26450 26450 26450 0
62 20250313 175500 87234900 26450 26450 26450 26450 26
63 20250313 175400 87234900 26450 26450 26450 26450 0
64 20250313 175300 87234900 26450 26450 26450 26450 0
65 20250313 175200 87234900 26450 26450 26450 26450 0
66 20250313 175100 87234900 26450 26450 26450 26450 0
67 20250313 175000 87234900 26450 26450 26450 26450 0
68 20250313 174900 87234900 26450 26450 26450 26450 0
69 20250313 174800 87234900 26450 26450 26450 26450 0
70 20250313 174700 87234900 26450 26450 26450 26450 0
71 20250313 174600 87234900 26450 26450 26450 26450 0
72 20250313 174500 87234900 26450 26450 26450 26450 0
73 20250313 174400 87234900 26450 26450 26450 26450 0
74 20250313 174300 87234900 26450 26450 26450 26450 0
75 20250313 174200 87234900 26450 26450 26450 26450 0
76 20250313 174100 87234900 26450 26450 26450 26450 0
77 20250313 174000 87234900 26450 26450 26450 26450 0
78 20250313 173900 87234900 26450 26450 26450 26450 0
79 20250313 173800 87234900 26450 26450 26450 26450 0
80 20250313 173700 87234900 26450 26450 26450 26450 0
81 20250313 173600 87234900 26450 26450 26450 26450 0
82 20250313 173500 87234900 26450 26450 26450 26450 0
83 20250313 173400 87234900 26450 26450 26450 26450 0
84 20250313 173300 87234900 26450 26450 26450 26450 0
85 20250313 173200 87234900 26450 26450 26450 26450 0
86 20250313 173100 87234900 26450 26450 26450 26450 0
87 20250313 173000 87234900 26450 26450 26450 26450 0
88 20250313 172900 87234900 26450 26450 26450 26450 0
89 20250313 172800 87234900 26450 26450 26450 26450 0
90 20250313 172700 87234900 26450 26450 26450 26450 0
91 20250313 172600 87234900 26450 26450 26450 26450 0
92 20250313 172500 87234900 26450 26450 26450 26450 26
93 20250313 172400 87234900 26450 26450 26450 26450 0
94 20250313 172300 87234900 26450 26450 26450 26450 0
95 20250313 172200 87234900 26450 26450 26450 26450 0
96 20250313 172100 87234900 26450 26450 26450 26450 0
97 20250313 172000 87234900 26450 26450 26450 26450 0
98 20250313 171900 87234900 26450 26450 26450 26450 0
99 20250313 171800 87234900 26450 26450 26450 26450 0
100 20250313 171700 87234900 26450 26450 26450 26450 0
101 20250313 171600 87234900 26450 26450 26450 26450 0
102 20250313 171500 87234900 26450 26450 26450 26450 0
103 20250313 171400 87234900 26450 26450 26450 26450 0
104 20250313 171300 87234900 26450 26450 26450 26450 0
105 20250313 171200 87234900 26450 26450 26450 26450 0
106 20250313 171100 87234900 26450 26450 26450 26450 0
107 20250313 171000 87234900 26450 26450 26450 26450 0
108 20250313 170900 87234900 26450 26450 26450 26450 0
109 20250313 170800 87234900 26450 26450 26450 26450 0
110 20250313 170700 87234900 26450 26450 26450 26450 0
111 20250313 170600 87234900 26450 26450 26450 26450 0
112 20250313 170500 87234900 26450 26450 26450 26450 0
113 20250313 170400 87234900 26450 26450 26450 26450 0
114 20250313 170300 87234900 26450 26450 26450 26450 0
115 20250313 170200 87234900 26450 26450 26450 26450 0
116 20250313 170100 87234900 26450 26450 26450 26450 0
117 20250313 170000 87234900 26450 26450 26450 26450 0
118 20250313 165900 87234900 26450 26450 26450 26450 0
119 20250313 165800 87234900 26450 26450 26450 26450 0
120 20250313 165700 87234900 26450 26450 26450 26450 0
121 20250313 165600 87234900 26450 26450 26450 26450 0
122 20250313 165500 87234900 26450 26450 26450 26450 26
123 20250313 165400 87234900 26450 26450 26450 26450 0
124 20250313 165300 87234900 26450 26450 26450 26450 0
125 20250313 165200 87234900 26450 26450 26450 26450 0
126 20250313 165100 87234900 26450 26450 26450 26450 0
127 20250313 165000 87234900 26450 26450 26450 26450 0
128 20250313 164900 87234900 26450 26450 26450 26450 0
129 20250313 164800 87234900 26450 26450 26450 26450 0
130 20250313 164700 87234900 26450 26450 26450 26450 0
131 20250313 164600 87234900 26450 26450 26450 26450 0
132 20250313 164500 87234900 26450 26450 26450 26450 0
133 20250313 164400 87234900 26450 26450 26450 26450 0
134 20250313 164300 87234900 26450 26450 26450 26450 0
135 20250313 164200 87234900 26450 26450 26450 26450 0
136 20250313 164100 87234900 26450 26450 26450 26450 0
137 20250313 164000 87234900 26450 26450 26450 26450 0
138 20250313 163900 87234900 26450 26450 26450 26450 0
139 20250313 163800 87234900 26450 26450 26450 26450 0
140 20250313 163700 87234900 26450 26450 26450 26450 0
141 20250313 163600 87234900 26450 26450 26450 26450 0
142 20250313 163500 87234900 26450 26450 26450 26450 0
143 20250313 163400 87234900 26450 26450 26450 26450 0
144 20250313 163300 87234900 26450 26450 26450 26450 0
145 20250313 163200 87234900 26450 26450 26450 26450 0
146 20250313 163100 87234900 26450 26450 26450 26450 0
147 20250313 163000 87234900 26450 26450 26450 26450 0
148 20250313 162900 87234900 26450 26450 26450 26450 0
149 20250313 162800 87234900 26450 26450 26450 26450 0
150 20250313 162700 87234900 26450 26450 26450 26450 0
151 20250313 162600 87234900 26450 26450 26450 26450 0
152 20250313 162500 87234900 26450 26450 26450 26450 26
153 20250313 162400 87234900 26450 26450 26450 26450 0
154 20250313 162300 87234900 26450 26450 26450 26450 0
155 20250313 162200 87234900 26450 26450 26450 26450 0
156 20250313 162100 87234900 26450 26450 26450 26450 0
157 20250313 162000 87234900 26450 26450 26450 26450 0
158 20250313 161900 87234900 26450 26450 26450 26450 0
159 20250313 161800 87234900 26450 26450 26450 26450 0
160 20250313 161700 87234900 26450 26450 26450 26450 0
161 20250313 161600 87234900 26450 26450 26450 26450 0
162 20250313 161500 87234900 26450 26450 26450 26450 0
163 20250313 161400 87234900 26450 26450 26450 26450 0
164 20250313 161300 87234900 26450 26450 26450 26450 0
165 20250313 161200 87234900 26450 26450 26450 26450 0
166 20250313 161100 87234900 26450 26450 26450 26450 0
167 20250313 161000 87234900 26450 26450 26450 26450 0
168 20250313 160900 87234900 26450 26450 26450 26450 0
169 20250313 160800 87234900 26450 26450 26450 26450 0
170 20250313 160700 87234900 26450 26450 26450 26450 0
171 20250313 160600 87234900 26450 26450 26450 26450 0
172 20250313 160500 87234900 26450 26450 26450 26450 0
173 20250313 160400 87234900 26450 26450 26450 26450 0
174 20250313 160300 87234900 26450 26450 26450 26450 0
175 20250313 160200 87234900 26450 26450 26450 26450 0
176 20250313 160100 87234900 26450 26450 26450 26450 0
177 20250313 160000 87234900 26450 26450 26450 26450 0
178 20250313 155900 87234900 26450 26450 26450 26450 0
179 20250313 155800 87234900 26450 26450 26450 26450 0
180 20250313 155700 87234900 26450 26450 26450 26450 0
181 20250313 155600 87234900 26450 26450 26450 26450 0
182 20250313 155500 87234900 26450 26450 26450 26450 26
183 20250313 155400 87234900 26450 26450 26450 26450 0
184 20250313 155300 87234900 26450 26450 26450 26450 0
185 20250313 155200 87234900 26450 26450 26450 26450 0
186 20250313 155100 87234900 26450 26450 26450 26450 0
187 20250313 155000 87234900 26450 26450 26450 26450 0
188 20250313 154900 87234900 26450 26450 26450 26450 0
189 20250313 154800 87234900 26450 26450 26450 26450 0
190 20250313 154700 87234900 26450 26450 26450 26450 0
191 20250313 154600 87234900 26450 26450 26450 26450 0
192 20250313 154500 87234900 26450 26450 26450 26450 0
193 20250313 154400 87234900 26450 26450 26450 26450 0
194 20250313 154300 87234900 26450 26450 26450 26450 0
195 20250313 154200 87234900 26450 26450 26450 26450 0
196 20250313 154100 87234900 26450 26450 26450 26450 0
197 20250313 154000 87234900 26450 26450 26450 26450 0
198 20250313 153900 87234900 26450 26450 26450 26450 0
199 20250313 153800 87234900 26450 26450 26450 26450 0
200 20250313 153700 87234900 26450 26450 26450 26450 0
201 20250313 153600 87234900 26450 26450 26450 26450 0
202 20250313 153500 87234900 26450 26450 26450 26450 0
203 20250313 153400 87234900 26450 26450 26450 26450 0
204 20250313 153300 87234900 26450 26450 26450 26450 0
205 20250313 153200 87234900 26450 26450 26450 26450 0
206 20250313 153100 87234900 26450 26450 26450 26450 0
207 20250313 153000 87234900 26450 26450 26450 26450 26
208 20250313 152900 86547200 26600 26600 26600 26600 0
209 20250313 152800 86547200 26600 26600 26600 26600 0
210 20250313 152700 86547200 26600 26600 26600 26600 0
211 20250313 152600 86547200 26600 26600 26600 26600 0
212 20250313 152500 86547200 26600 26600 26600 26600 0
213 20250313 152400 86547200 26600 26600 26600 26600 0
214 20250313 152300 86547200 26600 26600 26600 26600 0
215 20250313 152200 86547200 26600 26600 26600 26600 0
216 20250313 152100 86547200 26600 26600 26600 26600 0
217 20250313 152000 86547200 26600 26600 26600 26600 0
218 20250313 151900 86547200 26600 26600 26600 26600 0
219 20250313 151800 86547200 26600 26600 26600 26600 0
220 20250313 151700 86547200 26600 26600 26600 26600 0
221 20250313 151600 86547200 26600 26600 26600 26600 0
222 20250313 151500 86547200 26600 26600 26600 26600 0
223 20250313 151400 86547200 26600 26600 26600 26600 0
224 20250313 151300 86547200 26600 26600 26600 26600 0
225 20250313 151200 86547200 26600 26600 26600 26600 0
226 20250313 151100 86547200 26600 26600 26600 26600 1
227 20250313 151000 86520600 26500 26500 26500 26500 0
228 20250313 150900 86520600 26500 26500 26500 26500 0
229 20250313 150800 86520600 26500 26500 26500 26500 0
230 20250313 150700 86520600 26500 26500 26500 26500 0
231 20250313 150600 86520600 26500 26500 26500 26500 0
232 20250313 150500 86520600 26500 26500 26500 26500 0
233 20250313 150400 86520600 26500 26500 26500 26500 0
234 20250313 150300 86520600 26500 26500 26500 26500 0
235 20250313 150200 86520600 26500 26500 26500 26500 0
236 20250313 150100 86520600 26500 26500 26500 26500 0
237 20250313 150000 86520600 26500 26500 26500 26500 0
238 20250313 145900 86520600 26500 26500 26500 26500 0
239 20250313 145800 86520600 26500 26500 26500 26500 0
240 20250313 145700 86520600 26500 26500 26500 26500 0
241 20250313 145600 86520600 26500 26500 26500 26500 0
242 20250313 145500 86520600 26500 26500 26500 26500 0
243 20250313 145400 86520600 26500 26500 26500 26500 0
244 20250313 145300 86520600 26500 26500 26500 26500 0
245 20250313 145200 86520600 26500 26500 26500 26500 0
246 20250313 145100 86520600 26500 26500 26500 26500 0
247 20250313 145000 86520600 26500 26500 26500 26500 0
248 20250313 144900 86520600 26500 26500 26500 26500 0
249 20250313 144800 86520600 26500 26500 26500 26500 0
250 20250313 144700 86520600 26500 26500 26500 26500 0
251 20250313 144600 86520600 26500 26500 26500 26500 0
252 20250313 144500 86520600 26500 26500 26500 26500 0
253 20250313 144400 86520600 26500 26550 26550 26500 50
254 20250313 144300 85194650 26600 26600 26600 26600 0
255 20250313 144200 85194650 26600 26600 26600 26600 0
256 20250313 144100 85194650 26600 26600 26600 26600 0
257 20250313 144000 85194650 26600 26600 26600 26600 0
258 20250313 143900 85194650 26600 26600 26600 26600 0
259 20250313 143800 85194650 26600 26600 26600 26600 0
260 20250313 143700 85194650 26600 26600 26600 26600 0
261 20250313 143600 85194650 26600 26600 26600 26600 0
262 20250313 143500 85194650 26600 26600 26600 26600 0
263 20250313 143400 85194650 26600 26600 26600 26600 0
264 20250313 143300 85194650 26600 26600 26600 26600 0
265 20250313 143200 85194650 26600 26600 26600 26600 0
266 20250313 143100 85194650 26600 26600 26600 26600 0
267 20250313 143000 85194650 26600 26600 26600 26600 0
268 20250313 142900 85194650 26600 26600 26600 26600 0
269 20250313 142800 85194650 26600 26600 26600 26600 0
270 20250313 142700 85194650 26600 26600 26600 26600 0
271 20250313 142600 85194650 26600 26600 26600 26600 0
272 20250313 142500 85194650 26600 26600 26600 26600 0
273 20250313 142400 85194650 26600 26600 26600 26600 0
274 20250313 142300 85194650 26600 26600 26600 26600 0
275 20250313 142200 85194650 26600 26600 26600 26600 0
276 20250313 142100 85194650 26600 26600 26600 26600 0
277 20250313 142000 85194650 26600 26600 26600 26600 0
278 20250313 141900 85194650 26600 26600 26600 26600 0
279 20250313 141800 85194650 26600 26600 26600 26600 0
280 20250313 141700 85194650 26600 26600 26600 26600 0
281 20250313 141600 85194650 26600 26600 26600 26600 0
282 20250313 141500 85194650 26600 26600 26600 26600 0
283 20250313 141400 85194650 26600 26600 26600 26600 0
284 20250313 141300 85194650 26600 26600 26600 26600 0
285 20250313 141200 85194650 26600 26600 26600 26600 0
286 20250313 141100 85194650 26600 26600 26600 26600 0
287 20250313 141000 85194650 26600 26600 26600 26600 0
288 20250313 140900 85194650 26600 26600 26600 26600 0
289 20250313 140800 85194650 26600 26600 26600 26600 0
290 20250313 140700 85194650 26600 26600 26600 26600 0
291 20250313 140600 85194650 26600 26600 26600 26600 0
292 20250313 140500 85194650 26600 26600 26600 26600 0
293 20250313 140400 85194650 26600 26600 26600 26600 0
294 20250313 140300 85194650 26600 26600 26600 26600 0
295 20250313 140200 85194650 26600 26600 26600 26600 0
296 20250313 140100 85194650 26600 26600 26600 26600 0
297 20250313 140000 85194650 26600 26600 26600 26600 0
298 20250313 135900 85194650 26600 26600 26600 26600 0
299 20250313 135800 85194650 26600 26600 26600 26600 0
300 20250313 135700 85194650 26600 26600 26600 26600 0
301 20250313 135600 85194650 26600 26600 26600 26600 0
302 20250313 135500 85194650 26600 26600 26600 26600 0
303 20250313 135400 85194650 26600 26600 26600 26600 0
304 20250313 135300 85194650 26600 26600 26600 26600 0
305 20250313 135200 85194650 26600 26600 26600 26600 0
306 20250313 135100 85194650 26600 26600 26600 26600 0
307 20250313 135000 85194650 26600 26600 26600 26600 0
308 20250313 134900 85194650 26600 26600 26600 26600 0
309 20250313 134800 85194650 26600 26600 26600 26600 0
310 20250313 134700 85194650 26600 26600 26600 26600 0
311 20250313 134600 85194650 26600 26600 26600 26600 0
312 20250313 134500 85194650 26600 26600 26600 26600 0
313 20250313 134400 85194650 26600 26600 26600 26600 0
314 20250313 134300 85194650 26600 26600 26600 26600 0
315 20250313 134200 85194650 26600 26600 26600 26600 0
316 20250313 134100 85194650 26600 26600 26600 26600 0
317 20250313 134000 85194650 26600 26600 26600 26600 0
318 20250313 133900 85194650 26600 26600 26600 26600 0
319 20250313 133800 85194650 26600 26600 26600 26600 0
320 20250313 133700 85194650 26600 26600 26600 26600 0
321 20250313 133600 85194650 26600 26600 26600 26600 0
322 20250313 133500 85194650 26600 26600 26600 26600 0
323 20250313 133400 85194650 26600 26600 26600 26600 0
324 20250313 133300 85194650 26600 26600 26600 26600 0
325 20250313 133200 85194650 26600 26600 26600 26600 0
326 20250313 133100 85194650 26600 26600 26600 26600 0
327 20250313 133000 85194650 26600 26600 26600 26600 0
328 20250313 132900 85194650 26600 26600 26600 26600 0
329 20250313 132800 85194650 26600 26600 26600 26600 0
330 20250313 132700 85194650 26600 26600 26600 26600 0
331 20250313 132600 85194650 26600 26600 26600 26600 0
332 20250313 132500 85194650 26600 26600 26600 26600 0
333 20250313 132400 85194650 26600 26600 26600 26600 0
334 20250313 132300 85194650 26600 26600 26600 26600 0
335 20250313 132200 85194650 26600 26600 26600 26600 0
336 20250313 132100 85194650 26600 26600 26600 26600 0
337 20250313 132000 85194650 26600 26600 26600 26600 0
338 20250313 131900 85194650 26600 26600 26600 26600 0
339 20250313 131800 85194650 26600 26600 26600 26600 0
340 20250313 131700 85194650 26600 26600 26600 26600 0
341 20250313 131600 85194650 26600 26600 26600 26600 0
342 20250313 131500 85194650 26600 26600 26600 26600 0
343 20250313 131400 85194650 26600 26600 26600 26600 0
344 20250313 131300 85194650 26600 26600 26600 26600 0
345 20250313 131200 85194650 26600 26600 26600 26600 0
346 20250313 131100 85194650 26600 26600 26600 26600 0
347 20250313 131000 85194650 26600 26600 26600 26600 0
348 20250313 130900 85194650 26600 26600 26600 26600 0
349 20250313 130800 85194650 26600 26600 26600 26600 0
350 20250313 130700 85194650 26600 26600 26600 26600 0
351 20250313 130600 85194650 26600 26600 26600 26600 0
352 20250313 130500 85194650 26600 26600 26600 26600 0
353 20250313 130400 85194650 26600 26600 26600 26600 0
354 20250313 130300 85194650 26600 26600 26600 26600 0
355 20250313 130200 85194650 26600 26600 26600 26600 0
356 20250313 130100 85194650 26600 26600 26600 26600 0
357 20250313 130000 85194650 26600 26600 26600 26600 0
358 20250313 125900 85194650 26600 26600 26600 26600 0
359 20250313 125800 85194650 26600 26600 26600 26600 0
360 20250313 125700 85194650 26600 26600 26600 26600 0
361 20250313 125600 85194650 26600 26600 26600 26600 0
362 20250313 125500 85194650 26600 26600 26600 26600 0
363 20250313 125400 85194650 26600 26600 26600 26600 0
364 20250313 125300 85194650 26600 26600 26600 26600 0
365 20250313 125200 85194650 26600 26600 26600 26600 0
366 20250313 125100 85194650 26600 26600 26600 26600 0
367 20250313 125000 85194650 26600 26600 26600 26600 0
368 20250313 124900 85194650 26600 26600 26600 26600 0
369 20250313 124800 85194650 26600 26600 26600 26600 0
370 20250313 124700 85194650 26600 26600 26600 26600 0
371 20250313 124600 85194650 26600 26600 26600 26600 0
372 20250313 124500 85194650 26600 26600 26600 26600 0
373 20250313 124400 85194650 26600 26600 26600 26600 0
374 20250313 124300 85194650 26600 26600 26600 26600 0
375 20250313 124200 85194650 26600 26600 26600 26600 0
376 20250313 124100 85194650 26600 26600 26600 26600 0
377 20250313 124000 85194650 26600 26600 26600 26600 0
378 20250313 123900 85194650 26600 26600 26600 26600 0
379 20250313 123800 85194650 26600 26600 26600 26600 0
380 20250313 123700 85194650 26600 26600 26600 26600 0
381 20250313 123600 85194650 26600 26600 26600 26600 0
382 20250313 123500 85194650 26600 26600 26600 26600 0
383 20250313 123400 85194650 26600 26600 26600 26600 0
384 20250313 123300 85194650 26600 26600 26600 26600 0
385 20250313 123200 85194650 26600 26600 26600 26600 0
386 20250313 123100 85194650 26600 26600 26600 26600 0
387 20250313 123000 85194650 26600 26600 26600 26600 1
388 20250313 122900 85168050 26500 26500 26500 26500 0
389 20250313 122800 85168050 26500 26500 26500 26500 0
390 20250313 122700 85168050 26500 26500 26500 26500 0
391 20250313 122600 85168050 26500 26500 26500 26500 0
392 20250313 122500 85168050 26500 26500 26500 26500 0
393 20250313 122400 85168050 26500 26500 26500 26500 0
394 20250313 122300 85168050 26500 26500 26500 26500 0
395 20250313 122200 85168050 26500 26500 26500 26500 0
396 20250313 122100 85168050 26500 26500 26500 26500 0
397 20250313 122000 85168050 26500 26500 26500 26500 0
398 20250313 121900 85168050 26500 26500 26500 26500 0
399 20250313 121800 85168050 26500 26500 26500 26500 0
400 20250313 121700 85168050 26500 26500 26500 26500 0
401 20250313 121600 85168050 26500 26500 26500 26500 0
402 20250313 121500 85168050 26500 26500 26500 26500 0
403 20250313 121400 85168050 26500 26500 26500 26500 0
404 20250313 121300 85168050 26500 26500 26500 26500 0
405 20250313 121200 85168050 26500 26500 26500 26500 10
406 20250313 121100 84903050 26650 26650 26650 26650 0
407 20250313 121000 84903050 26650 26650 26650 26650 0
408 20250313 120900 84903050 26650 26650 26650 26650 0
409 20250313 120800 84903050 26650 26650 26650 26650 0
410 20250313 120700 84903050 26650 26650 26650 26650 0
411 20250313 120600 84903050 26650 26650 26650 26650 0
412 20250313 120500 84903050 26650 26650 26650 26650 0
413 20250313 120400 84903050 26650 26650 26650 26650 0
414 20250313 120300 84903050 26650 26650 26650 26650 0
415 20250313 120200 84903050 26650 26650 26650 26650 0
416 20250313 120100 84903050 26650 26650 26650 26650 0
417 20250313 120000 84903050 26650 26650 26650 26650 0
418 20250313 115900 84903050 26650 26650 26650 26650 0
419 20250313 115800 84903050 26650 26650 26650 26650 0
420 20250313 115700 84903050 26650 26650 26650 26650 0
421 20250313 115600 84903050 26650 26650 26650 26650 0
422 20250313 115500 84903050 26650 26650 26650 26650 0
423 20250313 115400 84903050 26650 26650 26650 26650 0
424 20250313 115300 84903050 26650 26650 26650 26650 0
425 20250313 115200 84903050 26650 26650 26650 26650 0
426 20250313 115100 84903050 26650 26650 26650 26650 10
427 20250313 115000 84636550 26650 26650 26650 26650 0
428 20250313 114900 84636550 26650 26650 26650 26650 0
429 20250313 114800 84636550 26650 26650 26650 26650 0
430 20250313 114700 84636550 26650 26650 26650 26650 0
431 20250313 114600 84636550 26650 26650 26650 26650 0
432 20250313 114500 84636550 26650 26650 26650 26650 0
433 20250313 114400 84636550 26650 26650 26650 26650 0
434 20250313 114300 84636550 26650 26650 26650 26650 0
435 20250313 114200 84636550 26650 26650 26650 26650 0
436 20250313 114100 84636550 26650 26650 26650 26650 0
437 20250313 114000 84636550 26650 26650 26650 26650 0
438 20250313 113900 84636550 26650 26650 26650 26650 0
439 20250313 113800 84636550 26650 26650 26650 26650 0
440 20250313 113700 84636550 26650 26650 26650 26650 0
441 20250313 113600 84636550 26650 26650 26650 26650 0
442 20250313 113500 84636550 26650 26650 26650 26650 0
443 20250313 113400 84636550 26650 26650 26650 26650 0
444 20250313 113300 84636550 26650 26650 26650 26650 0
445 20250313 113200 84636550 26650 26650 26650 26650 0
446 20250313 113100 84636550 26650 26650 26650 26650 0
447 20250313 113000 84636550 26650 26500 26650 26500 746
448 20250313 112900 64780400 26500 26500 26500 26500 0
449 20250313 112800 64780400 26500 26500 26500 26500 0
450 20250313 112700 64780400 26500 26450 26500 26450 2
451 20250313 112600 64727450 26500 26500 26500 26500 0
452 20250313 112500 64727450 26500 26500 26500 26500 0
453 20250313 112400 64727450 26500 26500 26500 26500 1
454 20250313 112300 64700950 26500 26500 26500 26500 0
455 20250313 112200 64700950 26500 26500 26500 26500 0
456 20250313 112100 64700950 26500 26500 26500 26500 0
457 20250313 112000 64700950 26500 26500 26500 26500 0
458 20250313 111900 64700950 26500 26500 26500 26500 0
459 20250313 111800 64700950 26500 26500 26500 26500 0
460 20250313 111700 64700950 26500 26500 26500 26500 0
461 20250313 111600 64700950 26500 26500 26500 26500 0
462 20250313 111500 64700950 26500 26500 26500 26500 0
463 20250313 111400 64700950 26500 26500 26500 26500 0
464 20250313 111300 64700950 26500 26500 26500 26500 0
465 20250313 111200 64700950 26500 26500 26500 26500 0
466 20250313 111100 64700950 26500 26500 26500 26500 0
467 20250313 111000 64700950 26500 26500 26500 26500 0
468 20250313 110900 64700950 26500 26500 26500 26500 0
469 20250313 110800 64700950 26500 26500 26500 26500 0
470 20250313 110700 64700950 26500 26500 26500 26500 0
471 20250313 110600 64700950 26500 26500 26500 26500 0
472 20250313 110500 64700950 26500 26500 26500 26500 0
473 20250313 110400 64700950 26500 26500 26500 26500 171
474 20250313 110300 60169450 26500 26500 26500 26500 0
475 20250313 110200 60169450 26500 26500 26500 26500 0
476 20250313 110100 60169450 26500 26500 26500 26500 0
477 20250313 110000 60169450 26500 26500 26500 26500 0
478 20250313 105900 60169450 26500 26500 26500 26500 0
479 20250313 105800 60169450 26500 26500 26500 26500 0
480 20250313 105700 60169450 26500 26500 26500 26500 0
481 20250313 105600 60169450 26500 26500 26500 26500 0
482 20250313 105500 60169450 26500 26500 26500 26500 0
483 20250313 105400 60169450 26500 26500 26500 26500 0
484 20250313 105300 60169450 26500 26500 26500 26500 0
485 20250313 105200 60169450 26500 26500 26500 26500 0
486 20250313 105100 60169450 26500 26500 26500 26500 18
487 20250313 105000 59692450 26600 26600 26600 26600 0
488 20250313 104900 59692450 26600 26600 26600 26600 0
489 20250313 104800 59692450 26600 26600 26600 26600 0
490 20250313 104700 59692450 26600 26600 26600 26600 0
491 20250313 104600 59692450 26600 26600 26600 26600 0
492 20250313 104500 59692450 26600 26600 26600 26600 1
493 20250313 104400 59665850 26600 26600 26600 26600 0
494 20250313 104300 59665850 26600 26600 26600 26600 95
495 20250313 104200 57138850 26600 26600 26600 26600 0
496 20250313 104100 57138850 26600 26600 26600 26600 0
497 20250313 104000 57138850 26600 26600 26600 26600 0
498 20250313 103900 57138850 26600 26600 26600 26600 0
499 20250313 103800 57138850 26600 26600 26600 26600 0
500 20250313 103700 57138850 26600 26600 26600 26600 0
501 20250313 103600 57138850 26600 26600 26600 26600 0
502 20250313 103500 57138850 26600 26600 26600 26600 0
503 20250313 103400 57138850 26600 26600 26600 26600 0
504 20250313 103300 57138850 26600 26600 26600 26600 0
505 20250313 103200 57138850 26600 26600 26600 26600 0
506 20250313 103100 57138850 26600 26600 26600 26600 0
507 20250313 103000 57138850 26600 26600 26600 26600 0
508 20250313 102900 57138850 26600 26600 26600 26600 1
509 20250313 102800 57112250 26450 26450 26450 26450 0
510 20250313 102700 57112250 26450 26450 26450 26450 0
511 20250313 102600 57112250 26450 26450 26450 26450 0
512 20250313 102500 57112250 26450 26450 26450 26450 0
513 20250313 102400 57112250 26450 26450 26450 26450 0
514 20250313 102300 57112250 26450 26450 26450 26450 0
515 20250313 102200 57112250 26450 26450 26450 26450 0
516 20250313 102100 57112250 26450 26450 26450 26450 7
517 20250313 102000 56927100 26500 26500 26500 26500 0
518 20250313 101900 56927100 26500 26500 26500 26500 0
519 20250313 101800 56927100 26500 26500 26500 26500 0
520 20250313 101700 56927100 26500 26500 26500 26500 0
521 20250313 101600 56927100 26500 26500 26500 26500 0
522 20250313 101500 56927100 26500 26500 26500 26500 0
523 20250313 101400 56927100 26500 26500 26500 26500 0
524 20250313 101300 56927100 26500 26500 26500 26500 0
525 20250313 101200 56927100 26500 26500 26500 26500 0
526 20250313 101100 56927100 26500 26500 26500 26500 0
527 20250313 101000 56927100 26500 26500 26500 26500 0
528 20250313 100900 56927100 26500 26500 26500 26500 0
529 20250313 100800 56927100 26500 26500 26500 26500 0
530 20250313 100700 56927100 26500 26500 26500 26500 0
531 20250313 100600 56927100 26500 26500 26500 26500 0
532 20250313 100500 56927100 26500 26500 26500 26500 0
533 20250313 100400 56927100 26500 26500 26500 26500 0
534 20250313 100300 56927100 26500 26500 26500 26500 0
535 20250313 100200 56927100 26500 26500 26500 26500 0
536 20250313 100100 56927100 26500 26500 26500 26500 0
537 20250313 100000 56927100 26500 26500 26500 26500 2
538 20250313 095900 56874100 26600 26600 26600 26600 0
539 20250313 095800 56874100 26600 26600 26600 26600 0
540 20250313 095700 56874100 26600 26600 26600 26600 0
541 20250313 095600 56874100 26600 26600 26600 26600 0
542 20250313 095500 56874100 26600 26600 26600 26600 0
543 20250313 095400 56874100 26600 26600 26600 26600 0
544 20250313 095300 56874100 26600 26600 26600 26600 0
545 20250313 095200 56874100 26600 26600 26600 26600 0
546 20250313 095100 56874100 26600 26600 26600 26600 0
547 20250313 095000 56874100 26600 26600 26600 26600 1
548 20250313 094900 56847500 26450 26450 26450 26450 0
549 20250313 094800 56847500 26450 26450 26450 26450 0
550 20250313 094700 56847500 26450 26450 26450 26450 0
551 20250313 094600 56847500 26450 26450 26450 26450 0
552 20250313 094500 56847500 26450 26450 26450 26450 1
553 20250313 094400 56821050 26500 26500 26500 26500 0
554 20250313 094300 56821050 26500 26500 26500 26500 0
555 20250313 094200 56821050 26500 26500 26500 26500 0
556 20250313 094100 56821050 26500 26500 26500 26500 0
557 20250313 094000 56821050 26500 26500 26500 26500 0
558 20250313 093900 56821050 26500 26500 26500 26500 0
559 20250313 093800 56821050 26500 26500 26500 26500 0
560 20250313 093700 56821050 26500 26500 26500 26500 0
561 20250313 093600 56821050 26500 26450 26500 26450 161
562 20250313 093500 52554650 26500 26550 26550 26500 3
563 20250313 093400 52475050 26600 26600 26600 26600 0
564 20250313 093300 52475050 26600 26600 26600 26600 1
565 20250313 093200 52448450 26550 26550 26550 26550 0
566 20250313 093100 52448450 26550 26550 26550 26550 0
567 20250313 093000 52448450 26550 26550 26550 26550 0
568 20250313 092900 52448450 26550 26550 26550 26550 1
569 20250313 092800 52421900 26600 26600 26600 26600 0
570 20250313 092700 52421900 26600 26600 26600 26600 0
571 20250313 092600 52421900 26600 26600 26600 26600 46
572 20250313 092500 51198300 26600 26600 26600 26600 11
573 20250313 092400 50905700 26650 26650 26650 26650 0
574 20250313 092300 50905700 26650 26650 26650 26650 0
575 20250313 092200 50905700 26650 26650 26650 26650 0
576 20250313 092100 50905700 26650 26650 26650 26650 1
577 20250313 092000 50879050 26650 26600 26650 26600 2
578 20250313 091900 50825800 26650 26650 26650 26650 0
579 20250313 091800 50825800 26650 26750 26800 26650 260
580 20250313 091700 43881600 26650 26450 26650 26450 186
581 20250313 091600 38943300 26550 26500 26550 26450 166
582 20250313 091500 34539800 26550 26600 26600 26500 356
583 20250313 091400 25087550 26600 26600 26600 26600 0
584 20250313 091300 25087550 26600 26600 26600 26600 0
585 20250313 091200 25087550 26600 26800 26800 26600 184
586 20250313 091100 20183700 26850 26900 26900 26700 155
587 20250313 091000 16044750 26750 26800 26950 26750 306
588 20250313 090900 7855150 27000 27000 27000 26800 84
589 20250313 090800 5602550 26850 27000 27050 26850 89
590 20250313 090700 3211350 27000 26850 27000 26650 78
591 20250313 090600 1115800 26850 26850 26850 26850 1
592 20250313 090500 1088950 26800 26800 26800 26800 10
593 20250313 090400 820950 26800 26700 26800 26700 7
594 20250313 090300 633850 26650 26650 26650 26650 0
595 20250313 090200 633850 26650 26650 26650 26650 1
596 20250313 090100 607200 26400 26400 26400 26400 0
597 20250313 090000 607200 26400 26400 26400 26400 23

1
009770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,2499971,0,65874235850,0.00
20250310,0,2499971,0,66499228600,0.00
20250307,0,2499971,0,66124232950,0.00
20250306,0,2499971,0,65874235850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 2499971 0 65874235850 0.00
3 20250310 0 2499971 0 66499228600 0.00
4 20250307 0 2499971 0 66124232950 0.00
5 20250306 0 2499971 0 65874235850 0.00