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

600
011390/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185800,270567400,72900,72900,72900,72900,100
20250313,185700,270567400,72900,72900,72900,72900,0
20250313,185600,270567400,72900,72900,72900,72900,0
20250313,185500,270567400,72900,72900,72900,72900,0
20250313,185400,270567400,72900,72900,72900,72900,0
20250313,185300,270567400,72900,72900,72900,72900,0
20250313,185200,270567400,72900,72900,72900,72900,0
20250313,185100,270567400,72900,72900,72900,72900,0
20250313,185000,270567400,72900,72900,72900,72900,0
20250313,184900,270567400,72900,72900,72900,72900,0
20250313,184800,270567400,72900,72900,72900,72900,0
20250313,184700,270567400,72900,72900,72900,72900,0
20250313,184600,270567400,72900,72900,72900,72900,0
20250313,184500,270567400,72900,72900,72900,72900,0
20250313,184400,270567400,72900,72900,72900,72900,0
20250313,184300,270567400,72900,72900,72900,72900,0
20250313,184200,270567400,72900,72900,72900,72900,0
20250313,184100,270567400,72900,72900,72900,72900,0
20250313,184000,270567400,72900,72900,72900,72900,0
20250313,183900,270567400,72900,72900,72900,72900,0
20250313,183800,270567400,72900,72900,72900,72900,0
20250313,183700,270567400,72900,72900,72900,72900,0
20250313,183600,270567400,72900,72900,72900,72900,0
20250313,183500,270567400,72900,72900,72900,72900,0
20250313,183400,270567400,72900,72900,72900,72900,0
20250313,183300,270567400,72900,72900,72900,72900,0
20250313,183200,270567400,72900,72900,72900,72900,0
20250313,183100,270567400,72900,72900,72900,72900,0
20250313,183000,270567400,72900,72900,72900,72900,0
20250313,182900,270567400,72900,72900,72900,72900,0
20250313,182800,270567400,72900,72900,72900,72900,100
20250313,182700,270567400,72900,72900,72900,72900,0
20250313,182600,270567400,72900,72900,72900,72900,0
20250313,182500,270567400,72900,72900,72900,72900,0
20250313,182400,270567400,72900,72900,72900,72900,0
20250313,182300,270567400,72900,72900,72900,72900,0
20250313,182200,270567400,72900,72900,72900,72900,0
20250313,182100,270567400,72900,72900,72900,72900,0
20250313,182000,270567400,72900,72900,72900,72900,0
20250313,181900,270567400,72900,72900,72900,72900,0
20250313,181800,270567400,72900,72900,72900,72900,0
20250313,181700,270567400,72900,72900,72900,72900,0
20250313,181600,270567400,72900,72900,72900,72900,0
20250313,181500,270567400,72900,72900,72900,72900,0
20250313,181400,270567400,72900,72900,72900,72900,0
20250313,181300,270567400,72900,72900,72900,72900,0
20250313,181200,270567400,72900,72900,72900,72900,0
20250313,181100,270567400,72900,72900,72900,72900,0
20250313,181000,270567400,72900,72900,72900,72900,0
20250313,180900,270567400,72900,72900,72900,72900,0
20250313,180800,270567400,72900,72900,72900,72900,0
20250313,180700,270567400,72900,72900,72900,72900,0
20250313,180600,270567400,72900,72900,72900,72900,0
20250313,180500,270567400,72900,72900,72900,72900,0
20250313,180400,270567400,72900,72900,72900,72900,0
20250313,180300,270567400,72900,72900,72900,72900,0
20250313,180200,270567400,72900,72900,72900,72900,0
20250313,180100,270567400,72900,72900,72900,72900,0
20250313,180000,270567400,72900,72900,72900,72900,0
20250313,175900,270567400,72900,72900,72900,72900,0
20250313,175800,270567400,72900,72900,72900,72900,100
20250313,175700,270567400,72900,72900,72900,72900,0
20250313,175600,270567400,72900,72900,72900,72900,0
20250313,175500,270567400,72900,72900,72900,72900,0
20250313,175400,270567400,72900,72900,72900,72900,0
20250313,175300,270567400,72900,72900,72900,72900,0
20250313,175200,270567400,72900,72900,72900,72900,0
20250313,175100,270567400,72900,72900,72900,72900,0
20250313,175000,270567400,72900,72900,72900,72900,0
20250313,174900,270567400,72900,72900,72900,72900,0
20250313,174800,270567400,72900,72900,72900,72900,0
20250313,174700,270567400,72900,72900,72900,72900,0
20250313,174600,270567400,72900,72900,72900,72900,0
20250313,174500,270567400,72900,72900,72900,72900,0
20250313,174400,270567400,72900,72900,72900,72900,0
20250313,174300,270567400,72900,72900,72900,72900,0
20250313,174200,270567400,72900,72900,72900,72900,0
20250313,174100,270567400,72900,72900,72900,72900,0
20250313,174000,270567400,72900,72900,72900,72900,0
20250313,173900,270567400,72900,72900,72900,72900,0
20250313,173800,270567400,72900,72900,72900,72900,0
20250313,173700,270567400,72900,72900,72900,72900,0
20250313,173600,270567400,72900,72900,72900,72900,0
20250313,173500,270567400,72900,72900,72900,72900,0
20250313,173400,270567400,72900,72900,72900,72900,0
20250313,173300,270567400,72900,72900,72900,72900,0
20250313,173200,270567400,72900,72900,72900,72900,0
20250313,173100,270567400,72900,72900,72900,72900,0
20250313,173000,270567400,72900,72900,72900,72900,0
20250313,172900,270567400,72900,72900,72900,72900,0
20250313,172800,270567400,72900,72900,72900,72900,100
20250313,172700,270567400,72900,72900,72900,72900,0
20250313,172600,270567400,72900,72900,72900,72900,0
20250313,172500,270567400,72900,72900,72900,72900,0
20250313,172400,270567400,72900,72900,72900,72900,0
20250313,172300,270567400,72900,72900,72900,72900,0
20250313,172200,270567400,72900,72900,72900,72900,0
20250313,172100,270567400,72900,72900,72900,72900,0
20250313,172000,270567400,72900,72900,72900,72900,0
20250313,171900,270567400,72900,72900,72900,72900,0
20250313,171800,270567400,72900,72900,72900,72900,0
20250313,171700,270567400,72900,72900,72900,72900,0
20250313,171600,270567400,72900,72900,72900,72900,0
20250313,171500,270567400,72900,72900,72900,72900,0
20250313,171400,270567400,72900,72900,72900,72900,0
20250313,171300,270567400,72900,72900,72900,72900,0
20250313,171200,270567400,72900,72900,72900,72900,0
20250313,171100,270567400,72900,72900,72900,72900,0
20250313,171000,270567400,72900,72900,72900,72900,0
20250313,170900,270567400,72900,72900,72900,72900,0
20250313,170800,270567400,72900,72900,72900,72900,0
20250313,170700,270567400,72900,72900,72900,72900,0
20250313,170600,270567400,72900,72900,72900,72900,0
20250313,170500,270567400,72900,72900,72900,72900,0
20250313,170400,270567400,72900,72900,72900,72900,0
20250313,170300,270567400,72900,72900,72900,72900,0
20250313,170200,270567400,72900,72900,72900,72900,0
20250313,170100,270567400,72900,72900,72900,72900,0
20250313,170000,270567400,72900,72900,72900,72900,0
20250313,165900,270567400,72900,72900,72900,72900,0
20250313,165800,270567400,72900,72900,72900,72900,100
20250313,165700,270567400,72900,72900,72900,72900,0
20250313,165600,270567400,72900,72900,72900,72900,0
20250313,165500,270567400,72900,72900,72900,72900,0
20250313,165400,270567400,72900,72900,72900,72900,0
20250313,165300,270567400,72900,72900,72900,72900,0
20250313,165200,270567400,72900,72900,72900,72900,0
20250313,165100,270567400,72900,72900,72900,72900,0
20250313,165000,270567400,72900,72900,72900,72900,0
20250313,164900,270567400,72900,72900,72900,72900,0
20250313,164800,270567400,72900,72900,72900,72900,0
20250313,164700,270567400,72900,72900,72900,72900,0
20250313,164600,270567400,72900,72900,72900,72900,0
20250313,164500,270567400,72900,72900,72900,72900,0
20250313,164400,270567400,72900,72900,72900,72900,0
20250313,164300,270567400,72900,72900,72900,72900,0
20250313,164200,270567400,72900,72900,72900,72900,0
20250313,164100,270567400,72900,72900,72900,72900,0
20250313,164000,270567400,72900,72900,72900,72900,0
20250313,163900,270567400,72900,72900,72900,72900,0
20250313,163800,270567400,72900,72900,72900,72900,0
20250313,163700,270567400,72900,72900,72900,72900,0
20250313,163600,270567400,72900,72900,72900,72900,0
20250313,163500,270567400,72900,72900,72900,72900,0
20250313,163400,270567400,72900,72900,72900,72900,0
20250313,163300,270567400,72900,72900,72900,72900,0
20250313,163200,270567400,72900,72900,72900,72900,0
20250313,163100,270567400,72900,72900,72900,72900,0
20250313,163000,270567400,72900,72900,72900,72900,0
20250313,162900,270567400,72900,72900,72900,72900,0
20250313,162800,270567400,72900,72900,72900,72900,100
20250313,162700,270567400,72900,72900,72900,72900,0
20250313,162600,270567400,72900,72900,72900,72900,0
20250313,162500,270567400,72900,72900,72900,72900,0
20250313,162400,270567400,72900,72900,72900,72900,0
20250313,162300,270567400,72900,72900,72900,72900,0
20250313,162200,270567400,72900,72900,72900,72900,0
20250313,162100,270567400,72900,72900,72900,72900,0
20250313,162000,270567400,72900,72900,72900,72900,0
20250313,161900,270567400,72900,72900,72900,72900,0
20250313,161800,270567400,72900,72900,72900,72900,0
20250313,161700,270567400,72900,72900,72900,72900,0
20250313,161600,270567400,72900,72900,72900,72900,0
20250313,161500,270567400,72900,72900,72900,72900,0
20250313,161400,270567400,72900,72900,72900,72900,0
20250313,161300,270567400,72900,72900,72900,72900,0
20250313,161200,270567400,72900,72900,72900,72900,0
20250313,161100,270567400,72900,72900,72900,72900,0
20250313,161000,270567400,72900,72900,72900,72900,0
20250313,160900,270567400,72900,72900,72900,72900,0
20250313,160800,270567400,72900,72900,72900,72900,0
20250313,160700,270567400,72900,72900,72900,72900,0
20250313,160600,270567400,72900,72900,72900,72900,0
20250313,160500,270567400,72900,72900,72900,72900,0
20250313,160400,270567400,72900,72900,72900,72900,0
20250313,160300,270567400,72900,72900,72900,72900,0
20250313,160200,270567400,72900,72900,72900,72900,0
20250313,160100,270567400,72900,72900,72900,72900,0
20250313,160000,270567400,72900,72900,72900,72900,0
20250313,155900,270567400,72900,72900,72900,72900,0
20250313,155800,270567400,72900,72900,72900,72900,100
20250313,155700,270567400,72900,72900,72900,72900,0
20250313,155600,270567400,72900,72900,72900,72900,0
20250313,155500,270567400,72900,72900,72900,72900,0
20250313,155400,270567400,72900,72900,72900,72900,0
20250313,155300,270567400,72900,72900,72900,72900,0
20250313,155200,270567400,72900,72900,72900,72900,0
20250313,155100,270567400,72900,72900,72900,72900,0
20250313,155000,270567400,72900,72900,72900,72900,0
20250313,154900,270567400,72900,72900,72900,72900,0
20250313,154800,270567400,72900,72900,72900,72900,0
20250313,154700,270567400,72900,72900,72900,72900,0
20250313,154600,270567400,72900,72900,72900,72900,0
20250313,154500,270567400,72900,72900,72900,72900,0
20250313,154400,270567400,72900,72900,72900,72900,0
20250313,154300,270567400,72900,72900,72900,72900,0
20250313,154200,270567400,72900,72900,72900,72900,0
20250313,154100,270567400,72900,72900,72900,72900,0
20250313,154000,270567400,72900,72900,72900,72900,0
20250313,153900,270567400,72900,72900,72900,72900,0
20250313,153800,270567400,72900,72900,72900,72900,0
20250313,153700,270567400,72900,72900,72900,72900,0
20250313,153600,270567400,72900,72900,72900,72900,0
20250313,153500,270567400,72900,72900,72900,72900,0
20250313,153400,270567400,72900,72900,72900,72900,0
20250313,153300,270567400,72900,72900,72900,72900,0
20250313,153200,270567400,72900,72900,72900,72900,0
20250313,153100,270567400,72900,72900,72900,72900,0
20250313,153000,270567400,72900,72900,72900,72900,100
20250313,152900,263277400,72600,72600,72600,72600,0
20250313,152800,263277400,72600,72600,72600,72600,0
20250313,152700,263277400,72600,72600,72600,72600,0
20250313,152600,263277400,72600,72600,72600,72600,0
20250313,152500,263277400,72600,72600,72600,72600,0
20250313,152400,263277400,72600,72600,72600,72600,0
20250313,152300,263277400,72600,72600,72600,72600,0
20250313,152200,263277400,72600,72600,72600,72600,0
20250313,152100,263277400,72600,72600,72600,72600,0
20250313,152000,263277400,72600,72600,72600,72600,0
20250313,151900,263277400,72600,72100,72600,72100,35
20250313,151800,260741200,72200,72400,72400,72200,91
20250313,151700,254165200,72400,72400,72400,72400,5
20250313,151600,253803200,72400,72400,72400,72400,0
20250313,151500,253803200,72400,72400,72400,72400,10
20250313,151400,253079200,72400,72400,72400,72400,0
20250313,151300,253079200,72400,72400,72400,72400,1
20250313,151200,253006800,72500,72500,72500,72500,0
20250313,151100,253006800,72500,72500,72500,72500,3
20250313,151000,252789300,72500,72500,72500,72400,9
20250313,150900,252137400,72400,72400,72400,72400,1
20250313,150800,252065000,72500,72500,72500,72500,7
20250313,150700,251557500,72500,72500,72500,72500,42
20250313,150600,248512500,72600,72600,72600,72600,15
20250313,150500,247423500,72600,72600,72600,72600,5
20250313,150400,247060500,72600,72600,72600,72600,0
20250313,150300,247060500,72600,72600,72600,72600,0
20250313,150200,247060500,72600,72600,72600,72600,2
20250313,150100,246915300,72400,72400,72400,72400,0
20250313,150000,246915300,72400,72400,72400,72400,0
20250313,145900,246915300,72400,72400,72400,72400,0
20250313,145800,246915300,72400,72400,72400,72400,0
20250313,145700,246915300,72400,72400,72400,72400,0
20250313,145600,246915300,72400,72400,72400,72400,0
20250313,145500,246915300,72400,72400,72400,72400,0
20250313,145400,246915300,72400,72400,72400,72400,0
20250313,145300,246915300,72400,72400,72400,72400,0
20250313,145200,246915300,72400,72400,72400,72400,0
20250313,145100,246915300,72400,72400,72400,72400,0
20250313,145000,246915300,72400,72400,72400,72400,0
20250313,144900,246915300,72400,72400,72400,72400,0
20250313,144800,246915300,72400,72400,72400,72400,0
20250313,144700,246915300,72400,72400,72400,72400,0
20250313,144600,246915300,72400,72400,72400,72400,0
20250313,144500,246915300,72400,72400,72400,72400,0
20250313,144400,246915300,72400,72400,72400,72400,4
20250313,144300,246625700,72400,72400,72400,72400,1
20250313,144200,246553300,72400,72400,72400,72400,0
20250313,144100,246553300,72400,72400,72400,72300,98
20250313,144000,239461200,72500,72500,72500,72500,0
20250313,143900,239461200,72500,72500,72500,72500,0
20250313,143800,239461200,72500,72500,72500,72500,0
20250313,143700,239461200,72500,72500,72500,72500,0
20250313,143600,239461200,72500,72500,72500,72500,0
20250313,143500,239461200,72500,72500,72500,72500,0
20250313,143400,239461200,72500,72500,72500,72500,0
20250313,143300,239461200,72500,72400,72500,72400,20
20250313,143200,238012900,72300,71900,72300,71900,80
20250313,143100,232243800,71900,71600,71900,71600,33
20250313,143000,229874400,71500,71500,71500,71500,0
20250313,142900,229874400,71500,71500,71500,71500,0
20250313,142800,229874400,71500,71400,71500,71400,20
20250313,142700,228445300,71600,71600,71600,71600,0
20250313,142600,228445300,71600,71600,71600,71600,0
20250313,142500,228445300,71600,71600,71600,71600,0
20250313,142400,228445300,71600,71600,71600,71600,6
20250313,142300,228015700,71400,71500,71500,71400,92
20250313,142200,221442000,71500,71500,71500,71500,41
20250313,142100,218510500,71900,71900,71900,71900,0
20250313,142000,218510500,71900,71900,71900,71900,0
20250313,141900,218510500,71900,71900,71900,71900,0
20250313,141800,218510500,71900,71900,71900,71900,0
20250313,141700,218510500,71900,71900,71900,71900,0
20250313,141600,218510500,71900,71900,71900,71900,0
20250313,141500,218510500,71900,71900,71900,71900,1
20250313,141400,218438600,71600,71600,71600,71600,0
20250313,141300,218438600,71600,71600,71600,71600,2
20250313,141200,218295400,71600,71600,71600,71600,0
20250313,141100,218295400,71600,71600,71600,71600,0
20250313,141000,218295400,71600,71600,71600,71600,0
20250313,140900,218295400,71600,71600,71600,71600,0
20250313,140800,218295400,71600,71600,71600,71600,0
20250313,140700,218295400,71600,71600,71600,71600,0
20250313,140600,218295400,71600,71600,71600,71600,0
20250313,140500,218295400,71600,71600,71600,71600,0
20250313,140400,218295400,71600,71600,71600,71600,0
20250313,140300,218295400,71600,71600,71600,71600,0
20250313,140200,218295400,71600,71600,71600,71600,0
20250313,140100,218295400,71600,71700,71700,71600,10
20250313,140000,217579300,71600,71600,71600,71600,0
20250313,135900,217579300,71600,71600,71600,71600,0
20250313,135800,217579300,71600,71600,71600,71600,1
20250313,135700,217507700,72000,72000,72000,72000,0
20250313,135600,217507700,72000,72000,72000,72000,0
20250313,135500,217507700,72000,72000,72000,72000,0
20250313,135400,217507700,72000,72000,72000,72000,0
20250313,135300,217507700,72000,72000,72000,72000,0
20250313,135200,217507700,72000,72000,72000,72000,0
20250313,135100,217507700,72000,72000,72000,72000,0
20250313,135000,217507700,72000,72000,72000,72000,0
20250313,134900,217507700,72000,72000,72000,72000,0
20250313,134800,217507700,72000,72000,72000,72000,0
20250313,134700,217507700,72000,72000,72000,72000,0
20250313,134600,217507700,72000,72000,72000,72000,5
20250313,134500,217147700,72000,72000,72000,72000,0
20250313,134400,217147700,72000,72000,72000,72000,0
20250313,134300,217147700,72000,72000,72000,72000,0
20250313,134200,217147700,72000,72000,72000,72000,0
20250313,134100,217147700,72000,72000,72000,72000,0
20250313,134000,217147700,72000,72000,72000,72000,0
20250313,133900,217147700,72000,72000,72000,72000,0
20250313,133800,217147700,72000,72000,72000,72000,0
20250313,133700,217147700,72000,72000,72000,72000,0
20250313,133600,217147700,72000,72000,72000,72000,0
20250313,133500,217147700,72000,72000,72000,72000,0
20250313,133400,217147700,72000,72000,72000,72000,0
20250313,133300,217147700,72000,72000,72000,72000,0
20250313,133200,217147700,72000,72000,72000,72000,0
20250313,133100,217147700,72000,72000,72000,72000,0
20250313,133000,217147700,72000,72000,72000,72000,0
20250313,132900,217147700,72000,72000,72000,72000,0
20250313,132800,217147700,72000,72000,72000,72000,0
20250313,132700,217147700,72000,72000,72000,72000,0
20250313,132600,217147700,72000,72000,72000,72000,1
20250313,132500,217075700,71500,71500,71500,71500,0
20250313,132400,217075700,71500,71500,71500,71500,0
20250313,132300,217075700,71500,71500,71500,71500,0
20250313,132200,217075700,71500,71500,71500,71500,0
20250313,132100,217075700,71500,71500,71500,71500,0
20250313,132000,217075700,71500,71500,71500,71500,0
20250313,131900,217075700,71500,71500,71500,71500,0
20250313,131800,217075700,71500,71500,71500,71500,0
20250313,131700,217075700,71500,71500,71500,71500,0
20250313,131600,217075700,71500,71500,71500,71500,0
20250313,131500,217075700,71500,71500,71500,71500,0
20250313,131400,217075700,71500,71500,71500,71500,0
20250313,131300,217075700,71500,71500,71500,71500,0
20250313,131200,217075700,71500,71500,71500,71500,0
20250313,131100,217075700,71500,71500,71500,71500,0
20250313,131000,217075700,71500,71500,71500,71500,0
20250313,130900,217075700,71500,71500,71500,71500,0
20250313,130800,217075700,71500,71500,71500,71500,0
20250313,130700,217075700,71500,71500,71500,71500,0
20250313,130600,217075700,71500,71500,71500,71500,0
20250313,130500,217075700,71500,71500,71500,71500,0
20250313,130400,217075700,71500,71500,71500,71500,0
20250313,130300,217075700,71500,71500,71500,71500,10
20250313,130200,216360700,71500,71500,71500,71500,14
20250313,130100,215359700,71600,71600,71600,71600,0
20250313,130000,215359700,71600,71600,71600,71600,0
20250313,125900,215359700,71600,71700,71700,71600,30
20250313,125800,213211600,71700,71700,71700,71700,10
20250313,125700,212494600,71700,71700,71700,71700,0
20250313,125600,212494600,71700,71700,71700,71700,0
20250313,125500,212494600,71700,71700,71700,71700,0
20250313,125400,212494600,71700,71700,71700,71700,0
20250313,125300,212494600,71700,71700,71700,71700,0
20250313,125200,212494600,71700,71800,71800,71700,34
20250313,125100,210053600,71900,71900,71900,71900,0
20250313,125000,210053600,71900,71900,71900,71900,0
20250313,124900,210053600,71900,71900,71900,71900,13
20250313,124800,209118900,71900,71900,71900,71900,7
20250313,124700,208615600,72000,72000,72000,72000,0
20250313,124600,208615600,72000,72000,72000,72000,0
20250313,124500,208615600,72000,72000,72000,72000,0
20250313,124400,208615600,72000,72000,72000,72000,0
20250313,124300,208615600,72000,72000,72000,72000,0
20250313,124200,208615600,72000,72000,72000,72000,0
20250313,124100,208615600,72000,72000,72000,72000,0
20250313,124000,208615600,72000,72000,72000,72000,0
20250313,123900,208615600,72000,72000,72000,72000,0
20250313,123800,208615600,72000,72000,72000,72000,0
20250313,123700,208615600,72000,72000,72000,72000,0
20250313,123600,208615600,72000,72000,72000,72000,3
20250313,123500,208399600,72000,72000,72000,72000,0
20250313,123400,208399600,72000,72000,72000,72000,36
20250313,123300,205807600,72000,72000,72000,72000,0
20250313,123200,205807600,72000,72000,72000,72000,0
20250313,123100,205807600,72000,72000,72000,72000,0
20250313,123000,205807600,72000,72000,72000,72000,0
20250313,122900,205807600,72000,72000,72000,72000,0
20250313,122800,205807600,72000,72000,72000,72000,0
20250313,122700,205807600,72000,72000,72000,72000,0
20250313,122600,205807600,72000,72000,72000,72000,0
20250313,122500,205807600,72000,72000,72000,72000,0
20250313,122400,205807600,72000,72000,72000,72000,0
20250313,122300,205807600,72000,72000,72000,72000,0
20250313,122200,205807600,72000,72000,72000,72000,0
20250313,122100,205807600,72000,72000,72000,72000,0
20250313,122000,205807600,72000,72000,72000,72000,8
20250313,121900,205231600,72000,72000,72000,72000,0
20250313,121800,205231600,72000,72000,72000,72000,0
20250313,121700,205231600,72000,72000,72000,72000,0
20250313,121600,205231600,72000,72000,72000,72000,11
20250313,121500,204439600,71900,71900,71900,71900,0
20250313,121400,204439600,71900,71900,71900,71900,0
20250313,121300,204439600,71900,71900,71900,71900,0
20250313,121200,204439600,71900,71800,71900,71800,10
20250313,121100,203720700,71700,72100,72100,71700,98
20250313,121000,196683200,72200,72200,72200,72200,0
20250313,120900,196683200,72200,72200,72200,72200,0
20250313,120800,196683200,72200,72200,72200,72200,0
20250313,120700,196683200,72200,72200,72200,72200,0
20250313,120600,196683200,72200,72200,72200,72200,0
20250313,120500,196683200,72200,72200,72200,72200,3
20250313,120400,196466600,72100,72100,72100,72100,0
20250313,120300,196466600,72100,72100,72100,72100,0
20250313,120200,196466600,72100,72100,72100,72100,0
20250313,120100,196466600,72100,72100,72100,72100,0
20250313,120000,196466600,72100,72100,72100,72100,0
20250313,115900,196466600,72100,72100,72100,72100,0
20250313,115800,196466600,72100,72100,72100,72100,0
20250313,115700,196466600,72100,72100,72100,72100,0
20250313,115600,196466600,72100,72100,72100,72100,0
20250313,115500,196466600,72100,72100,72100,72100,0
20250313,115400,196466600,72100,72100,72100,72100,0
20250313,115300,196466600,72100,72100,72100,72100,0
20250313,115200,196466600,72100,72100,72100,72100,0
20250313,115100,196466600,72100,72100,72100,72100,5
20250313,115000,196106100,72100,72100,72100,72100,0
20250313,114900,196106100,72100,72100,72100,72100,0
20250313,114800,196106100,72100,72100,72100,72100,0
20250313,114700,196106100,72100,72200,72200,72100,14
20250313,114600,195096200,72100,72100,72100,72100,0
20250313,114500,195096200,72100,72100,72100,72100,0
20250313,114400,195096200,72100,72100,72100,72100,0
20250313,114300,195096200,72100,72100,72100,72100,0
20250313,114200,195096200,72100,72100,72100,72100,0
20250313,114100,195096200,72100,72100,72100,72100,0
20250313,114000,195096200,72100,72100,72100,72100,0
20250313,113900,195096200,72100,72100,72100,72100,0
20250313,113800,195096200,72100,72100,72100,72100,2
20250313,113700,194952000,72100,72100,72100,72100,0
20250313,113600,194952000,72100,72100,72100,72100,0
20250313,113500,194952000,72100,72100,72100,72100,0
20250313,113400,194952000,72100,72100,72100,72100,0
20250313,113300,194952000,72100,72100,72100,72100,0
20250313,113200,194952000,72100,72100,72100,72100,0
20250313,113100,194952000,72100,72100,72100,72100,0
20250313,113000,194952000,72100,72100,72100,72100,1
20250313,112900,194879900,72100,72100,72100,72100,0
20250313,112800,194879900,72100,72100,72100,72100,9
20250313,112700,194231000,72100,72100,72100,72100,0
20250313,112600,194231000,72100,72100,72100,72100,0
20250313,112500,194231000,72100,72100,72100,72100,0
20250313,112400,194231000,72100,72100,72100,72100,0
20250313,112300,194231000,72100,72100,72100,72100,0
20250313,112200,194231000,72100,72100,72100,72100,0
20250313,112100,194231000,72100,72100,72100,72100,0
20250313,112000,194231000,72100,72100,72100,72100,0
20250313,111900,194231000,72100,72100,72100,72100,0
20250313,111800,194231000,72100,72100,72100,72100,0
20250313,111700,194231000,72100,72100,72100,72100,0
20250313,111600,194231000,72100,72100,72100,72100,6
20250313,111500,193798400,72100,72100,72100,72100,0
20250313,111400,193798400,72100,72100,72100,72100,0
20250313,111300,193798400,72100,72100,72100,72100,10
20250313,111200,193077400,72100,72100,72100,72100,0
20250313,111100,193077400,72100,72100,72100,72100,0
20250313,111000,193077400,72100,72100,72100,72100,0
20250313,110900,193077400,72100,72100,72100,72100,0
20250313,110800,193077400,72100,72100,72100,72100,0
20250313,110700,193077400,72100,72100,72100,72100,0
20250313,110600,193077400,72100,72100,72100,72100,0
20250313,110500,193077400,72100,72100,72100,72100,0
20250313,110400,193077400,72100,72100,72100,72100,0
20250313,110300,193077400,72100,72100,72100,72100,0
20250313,110200,193077400,72100,72100,72100,72100,0
20250313,110100,193077400,72100,72100,72100,72100,0
20250313,110000,193077400,72100,72100,72100,72100,0
20250313,105900,193077400,72100,72100,72100,72100,0
20250313,105800,193077400,72100,72100,72100,72100,5
20250313,105700,192716900,72100,72100,72100,72100,0
20250313,105600,192716900,72100,72100,72100,72100,0
20250313,105500,192716900,72100,72100,72100,72100,10
20250313,105400,191995900,72700,72700,72700,72700,0
20250313,105300,191995900,72700,72700,72700,72700,5
20250313,105200,191632400,72700,72700,72700,72700,0
20250313,105100,191632400,72700,72700,72700,72700,0
20250313,105000,191632400,72700,72700,72700,72700,39
20250313,104900,188797100,72700,72700,72700,72700,0
20250313,104800,188797100,72700,72700,72700,72700,87
20250313,104700,182472200,72100,72100,72100,72100,0
20250313,104600,182472200,72100,72100,72100,72100,0
20250313,104500,182472200,72100,72700,72700,72100,7
20250313,104400,181963900,72700,72700,72700,72700,18
20250313,104300,180655300,72900,72900,72900,72900,16
20250313,104200,179488900,72900,72900,72900,72900,15
20250313,104100,178395400,73100,73100,73100,73100,30
20250313,104000,176202400,73100,73100,73100,73100,0
20250313,103900,176202400,73100,73100,73100,73100,14
20250313,103800,175179000,73100,73100,73100,73100,63
20250313,103700,170573700,73000,72700,73000,72700,109
20250313,103600,162622600,72700,72300,72800,72300,302
20250313,103500,140717200,72300,72300,72300,72300,0
20250313,103400,140717200,72300,72300,72300,72300,51
20250313,103300,137029900,72000,72000,72000,72000,0
20250313,103200,137029900,72000,72000,72000,72000,0
20250313,103100,137029900,72000,72000,72000,72000,0
20250313,103000,137029900,72000,72000,72000,72000,0
20250313,102900,137029900,72000,72000,72000,72000,10
20250313,102800,136309900,72000,72000,72000,72000,1
20250313,102700,136237900,72200,72200,72200,72200,0
20250313,102600,136237900,72200,72100,72200,72100,7
20250313,102500,135732800,72100,72100,72100,72100,0
20250313,102400,135732800,72100,72100,72100,72100,0
20250313,102300,135732800,72100,72100,72100,72100,0
20250313,102200,135732800,72100,72100,72100,72100,3
20250313,102100,135516500,72100,71900,72100,71900,38
20250313,102000,132780100,71900,71900,71900,71900,0
20250313,101900,132780100,71900,71900,71900,71900,0
20250313,101800,132780100,71900,71900,71900,71900,4
20250313,101700,132492500,71800,71600,71800,71600,23
20250313,101600,130841700,71300,71300,71500,71100,10
20250313,101500,130129100,70500,71600,71600,69100,261
20250313,101400,111776300,71900,71900,71900,71900,1
20250313,101300,111704400,71900,71900,71900,71900,17
20250313,101200,110482100,71500,71500,71500,71500,0
20250313,101100,110482100,71500,71500,71500,71500,0
20250313,101000,110482100,71500,71600,71600,71500,2
20250313,100900,110339000,71900,71900,71900,71900,3
20250313,100800,110123300,71700,71700,71700,71700,0
20250313,100700,110123300,71700,71700,71700,71700,0
20250313,100600,110123300,71700,71700,71700,71700,0
20250313,100500,110123300,71700,71700,71700,71700,0
20250313,100400,110123300,71700,71700,71700,71700,31
20250313,100300,107900600,71800,71800,71800,71800,2
20250313,100200,107757000,71700,71700,71700,71700,1
20250313,100100,107685300,71700,71700,71700,71700,0
20250313,100000,107685300,71700,71800,71800,71700,66
20250313,095900,102946900,71800,71800,71800,71800,1
20250313,095800,102875100,71800,71800,71800,71800,0
20250313,095700,102875100,71800,71800,71800,71800,10
20250313,095600,102157100,71800,71900,71900,71800,20
20250313,095500,100720700,71800,71800,71800,71800,0
20250313,095400,100720700,71800,71900,71900,71800,4
20250313,095300,100433200,71900,72100,72100,71900,159
20250313,095200,88970500,72200,72200,72200,72200,35
20250313,095100,86443500,72300,72300,72300,72300,0
20250313,095000,86443500,72300,72300,72300,72300,9
20250313,094900,85792800,72500,72500,72500,72500,0
20250313,094800,85792800,72500,72500,72500,72500,0
20250313,094700,85792800,72500,72500,72500,72500,0
20250313,094600,85792800,72500,72600,72600,72500,43
20250313,094500,82673900,72600,72600,72600,72600,0
20250313,094400,82673900,72600,72600,72600,72600,7
20250313,094300,82165700,72600,72600,72600,72600,0
20250313,094200,82165700,72600,72600,72600,72600,0
20250313,094100,82165700,72600,72600,72600,72600,0
20250313,094000,82165700,72600,72800,72800,72600,178
20250313,093900,69240900,72900,72900,72900,72900,0
20250313,093800,69240900,72900,72900,72900,72900,30
20250313,093700,67053900,72900,72900,72900,72900,0
20250313,093600,67053900,72900,72900,72900,72900,0
20250313,093500,67053900,72900,72900,72900,72900,5
20250313,093400,66689400,73000,73000,73000,73000,5
20250313,093300,66324400,73400,73400,73400,73400,10
20250313,093200,65590400,73400,73000,73400,73000,294
20250313,093100,44015200,72500,72700,72700,72500,2
20250313,093000,43870000,72900,72900,72900,72900,1
20250313,092900,43797100,72800,72800,72800,72800,30
20250313,092800,41613100,72600,72600,72600,72600,0
20250313,092700,41613100,72600,72600,72600,72600,0
20250313,092600,41613100,72600,72600,72600,72600,12
20250313,092500,40741900,72100,72200,72200,72100,25
20250313,092400,38937400,72300,72300,72300,72300,1
20250313,092300,38865100,72100,72100,72100,72100,0
20250313,092200,38865100,72100,72100,72100,72100,0
20250313,092100,38865100,72100,72100,72100,72100,0
20250313,092000,38865100,72100,72100,72100,72100,0
20250313,091900,38865100,72100,72100,72100,72100,0
20250313,091800,38865100,72100,72300,72300,72100,161
20250313,091700,27248900,73000,73000,73000,73000,1
20250313,091600,27175900,72500,72500,72500,72500,50
20250313,091500,23550900,72500,72500,72500,72500,111
20250313,091400,15503400,72500,72500,72500,72500,18
20250313,091300,14198400,72300,72400,72400,72300,25
20250313,091200,12390600,72400,72400,72400,72400,17
20250313,091100,11159800,72300,72300,72300,72300,19
20250313,091000,9786100,72300,72300,72300,72300,4
20250313,090900,9496900,72300,72300,72300,72300,6
20250313,090800,9063100,72300,71900,72300,71900,52
20250313,090700,5314300,72300,72300,72300,72300,2
20250313,090600,5169700,71800,71800,71800,71800,0
20250313,090500,5169700,71800,71800,71800,71800,0
20250313,090400,5169700,71800,71800,71800,71800,0
20250313,090300,5169700,71800,71900,71900,71800,4
20250313,090200,4882400,71800,71800,71800,71800,0
20250313,090100,4882400,71800,71800,71800,71800,0
20250313,090000,4882400,71800,71800,71800,71800,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185800 270567400 72900 72900 72900 72900 100
3 20250313 185700 270567400 72900 72900 72900 72900 0
4 20250313 185600 270567400 72900 72900 72900 72900 0
5 20250313 185500 270567400 72900 72900 72900 72900 0
6 20250313 185400 270567400 72900 72900 72900 72900 0
7 20250313 185300 270567400 72900 72900 72900 72900 0
8 20250313 185200 270567400 72900 72900 72900 72900 0
9 20250313 185100 270567400 72900 72900 72900 72900 0
10 20250313 185000 270567400 72900 72900 72900 72900 0
11 20250313 184900 270567400 72900 72900 72900 72900 0
12 20250313 184800 270567400 72900 72900 72900 72900 0
13 20250313 184700 270567400 72900 72900 72900 72900 0
14 20250313 184600 270567400 72900 72900 72900 72900 0
15 20250313 184500 270567400 72900 72900 72900 72900 0
16 20250313 184400 270567400 72900 72900 72900 72900 0
17 20250313 184300 270567400 72900 72900 72900 72900 0
18 20250313 184200 270567400 72900 72900 72900 72900 0
19 20250313 184100 270567400 72900 72900 72900 72900 0
20 20250313 184000 270567400 72900 72900 72900 72900 0
21 20250313 183900 270567400 72900 72900 72900 72900 0
22 20250313 183800 270567400 72900 72900 72900 72900 0
23 20250313 183700 270567400 72900 72900 72900 72900 0
24 20250313 183600 270567400 72900 72900 72900 72900 0
25 20250313 183500 270567400 72900 72900 72900 72900 0
26 20250313 183400 270567400 72900 72900 72900 72900 0
27 20250313 183300 270567400 72900 72900 72900 72900 0
28 20250313 183200 270567400 72900 72900 72900 72900 0
29 20250313 183100 270567400 72900 72900 72900 72900 0
30 20250313 183000 270567400 72900 72900 72900 72900 0
31 20250313 182900 270567400 72900 72900 72900 72900 0
32 20250313 182800 270567400 72900 72900 72900 72900 100
33 20250313 182700 270567400 72900 72900 72900 72900 0
34 20250313 182600 270567400 72900 72900 72900 72900 0
35 20250313 182500 270567400 72900 72900 72900 72900 0
36 20250313 182400 270567400 72900 72900 72900 72900 0
37 20250313 182300 270567400 72900 72900 72900 72900 0
38 20250313 182200 270567400 72900 72900 72900 72900 0
39 20250313 182100 270567400 72900 72900 72900 72900 0
40 20250313 182000 270567400 72900 72900 72900 72900 0
41 20250313 181900 270567400 72900 72900 72900 72900 0
42 20250313 181800 270567400 72900 72900 72900 72900 0
43 20250313 181700 270567400 72900 72900 72900 72900 0
44 20250313 181600 270567400 72900 72900 72900 72900 0
45 20250313 181500 270567400 72900 72900 72900 72900 0
46 20250313 181400 270567400 72900 72900 72900 72900 0
47 20250313 181300 270567400 72900 72900 72900 72900 0
48 20250313 181200 270567400 72900 72900 72900 72900 0
49 20250313 181100 270567400 72900 72900 72900 72900 0
50 20250313 181000 270567400 72900 72900 72900 72900 0
51 20250313 180900 270567400 72900 72900 72900 72900 0
52 20250313 180800 270567400 72900 72900 72900 72900 0
53 20250313 180700 270567400 72900 72900 72900 72900 0
54 20250313 180600 270567400 72900 72900 72900 72900 0
55 20250313 180500 270567400 72900 72900 72900 72900 0
56 20250313 180400 270567400 72900 72900 72900 72900 0
57 20250313 180300 270567400 72900 72900 72900 72900 0
58 20250313 180200 270567400 72900 72900 72900 72900 0
59 20250313 180100 270567400 72900 72900 72900 72900 0
60 20250313 180000 270567400 72900 72900 72900 72900 0
61 20250313 175900 270567400 72900 72900 72900 72900 0
62 20250313 175800 270567400 72900 72900 72900 72900 100
63 20250313 175700 270567400 72900 72900 72900 72900 0
64 20250313 175600 270567400 72900 72900 72900 72900 0
65 20250313 175500 270567400 72900 72900 72900 72900 0
66 20250313 175400 270567400 72900 72900 72900 72900 0
67 20250313 175300 270567400 72900 72900 72900 72900 0
68 20250313 175200 270567400 72900 72900 72900 72900 0
69 20250313 175100 270567400 72900 72900 72900 72900 0
70 20250313 175000 270567400 72900 72900 72900 72900 0
71 20250313 174900 270567400 72900 72900 72900 72900 0
72 20250313 174800 270567400 72900 72900 72900 72900 0
73 20250313 174700 270567400 72900 72900 72900 72900 0
74 20250313 174600 270567400 72900 72900 72900 72900 0
75 20250313 174500 270567400 72900 72900 72900 72900 0
76 20250313 174400 270567400 72900 72900 72900 72900 0
77 20250313 174300 270567400 72900 72900 72900 72900 0
78 20250313 174200 270567400 72900 72900 72900 72900 0
79 20250313 174100 270567400 72900 72900 72900 72900 0
80 20250313 174000 270567400 72900 72900 72900 72900 0
81 20250313 173900 270567400 72900 72900 72900 72900 0
82 20250313 173800 270567400 72900 72900 72900 72900 0
83 20250313 173700 270567400 72900 72900 72900 72900 0
84 20250313 173600 270567400 72900 72900 72900 72900 0
85 20250313 173500 270567400 72900 72900 72900 72900 0
86 20250313 173400 270567400 72900 72900 72900 72900 0
87 20250313 173300 270567400 72900 72900 72900 72900 0
88 20250313 173200 270567400 72900 72900 72900 72900 0
89 20250313 173100 270567400 72900 72900 72900 72900 0
90 20250313 173000 270567400 72900 72900 72900 72900 0
91 20250313 172900 270567400 72900 72900 72900 72900 0
92 20250313 172800 270567400 72900 72900 72900 72900 100
93 20250313 172700 270567400 72900 72900 72900 72900 0
94 20250313 172600 270567400 72900 72900 72900 72900 0
95 20250313 172500 270567400 72900 72900 72900 72900 0
96 20250313 172400 270567400 72900 72900 72900 72900 0
97 20250313 172300 270567400 72900 72900 72900 72900 0
98 20250313 172200 270567400 72900 72900 72900 72900 0
99 20250313 172100 270567400 72900 72900 72900 72900 0
100 20250313 172000 270567400 72900 72900 72900 72900 0
101 20250313 171900 270567400 72900 72900 72900 72900 0
102 20250313 171800 270567400 72900 72900 72900 72900 0
103 20250313 171700 270567400 72900 72900 72900 72900 0
104 20250313 171600 270567400 72900 72900 72900 72900 0
105 20250313 171500 270567400 72900 72900 72900 72900 0
106 20250313 171400 270567400 72900 72900 72900 72900 0
107 20250313 171300 270567400 72900 72900 72900 72900 0
108 20250313 171200 270567400 72900 72900 72900 72900 0
109 20250313 171100 270567400 72900 72900 72900 72900 0
110 20250313 171000 270567400 72900 72900 72900 72900 0
111 20250313 170900 270567400 72900 72900 72900 72900 0
112 20250313 170800 270567400 72900 72900 72900 72900 0
113 20250313 170700 270567400 72900 72900 72900 72900 0
114 20250313 170600 270567400 72900 72900 72900 72900 0
115 20250313 170500 270567400 72900 72900 72900 72900 0
116 20250313 170400 270567400 72900 72900 72900 72900 0
117 20250313 170300 270567400 72900 72900 72900 72900 0
118 20250313 170200 270567400 72900 72900 72900 72900 0
119 20250313 170100 270567400 72900 72900 72900 72900 0
120 20250313 170000 270567400 72900 72900 72900 72900 0
121 20250313 165900 270567400 72900 72900 72900 72900 0
122 20250313 165800 270567400 72900 72900 72900 72900 100
123 20250313 165700 270567400 72900 72900 72900 72900 0
124 20250313 165600 270567400 72900 72900 72900 72900 0
125 20250313 165500 270567400 72900 72900 72900 72900 0
126 20250313 165400 270567400 72900 72900 72900 72900 0
127 20250313 165300 270567400 72900 72900 72900 72900 0
128 20250313 165200 270567400 72900 72900 72900 72900 0
129 20250313 165100 270567400 72900 72900 72900 72900 0
130 20250313 165000 270567400 72900 72900 72900 72900 0
131 20250313 164900 270567400 72900 72900 72900 72900 0
132 20250313 164800 270567400 72900 72900 72900 72900 0
133 20250313 164700 270567400 72900 72900 72900 72900 0
134 20250313 164600 270567400 72900 72900 72900 72900 0
135 20250313 164500 270567400 72900 72900 72900 72900 0
136 20250313 164400 270567400 72900 72900 72900 72900 0
137 20250313 164300 270567400 72900 72900 72900 72900 0
138 20250313 164200 270567400 72900 72900 72900 72900 0
139 20250313 164100 270567400 72900 72900 72900 72900 0
140 20250313 164000 270567400 72900 72900 72900 72900 0
141 20250313 163900 270567400 72900 72900 72900 72900 0
142 20250313 163800 270567400 72900 72900 72900 72900 0
143 20250313 163700 270567400 72900 72900 72900 72900 0
144 20250313 163600 270567400 72900 72900 72900 72900 0
145 20250313 163500 270567400 72900 72900 72900 72900 0
146 20250313 163400 270567400 72900 72900 72900 72900 0
147 20250313 163300 270567400 72900 72900 72900 72900 0
148 20250313 163200 270567400 72900 72900 72900 72900 0
149 20250313 163100 270567400 72900 72900 72900 72900 0
150 20250313 163000 270567400 72900 72900 72900 72900 0
151 20250313 162900 270567400 72900 72900 72900 72900 0
152 20250313 162800 270567400 72900 72900 72900 72900 100
153 20250313 162700 270567400 72900 72900 72900 72900 0
154 20250313 162600 270567400 72900 72900 72900 72900 0
155 20250313 162500 270567400 72900 72900 72900 72900 0
156 20250313 162400 270567400 72900 72900 72900 72900 0
157 20250313 162300 270567400 72900 72900 72900 72900 0
158 20250313 162200 270567400 72900 72900 72900 72900 0
159 20250313 162100 270567400 72900 72900 72900 72900 0
160 20250313 162000 270567400 72900 72900 72900 72900 0
161 20250313 161900 270567400 72900 72900 72900 72900 0
162 20250313 161800 270567400 72900 72900 72900 72900 0
163 20250313 161700 270567400 72900 72900 72900 72900 0
164 20250313 161600 270567400 72900 72900 72900 72900 0
165 20250313 161500 270567400 72900 72900 72900 72900 0
166 20250313 161400 270567400 72900 72900 72900 72900 0
167 20250313 161300 270567400 72900 72900 72900 72900 0
168 20250313 161200 270567400 72900 72900 72900 72900 0
169 20250313 161100 270567400 72900 72900 72900 72900 0
170 20250313 161000 270567400 72900 72900 72900 72900 0
171 20250313 160900 270567400 72900 72900 72900 72900 0
172 20250313 160800 270567400 72900 72900 72900 72900 0
173 20250313 160700 270567400 72900 72900 72900 72900 0
174 20250313 160600 270567400 72900 72900 72900 72900 0
175 20250313 160500 270567400 72900 72900 72900 72900 0
176 20250313 160400 270567400 72900 72900 72900 72900 0
177 20250313 160300 270567400 72900 72900 72900 72900 0
178 20250313 160200 270567400 72900 72900 72900 72900 0
179 20250313 160100 270567400 72900 72900 72900 72900 0
180 20250313 160000 270567400 72900 72900 72900 72900 0
181 20250313 155900 270567400 72900 72900 72900 72900 0
182 20250313 155800 270567400 72900 72900 72900 72900 100
183 20250313 155700 270567400 72900 72900 72900 72900 0
184 20250313 155600 270567400 72900 72900 72900 72900 0
185 20250313 155500 270567400 72900 72900 72900 72900 0
186 20250313 155400 270567400 72900 72900 72900 72900 0
187 20250313 155300 270567400 72900 72900 72900 72900 0
188 20250313 155200 270567400 72900 72900 72900 72900 0
189 20250313 155100 270567400 72900 72900 72900 72900 0
190 20250313 155000 270567400 72900 72900 72900 72900 0
191 20250313 154900 270567400 72900 72900 72900 72900 0
192 20250313 154800 270567400 72900 72900 72900 72900 0
193 20250313 154700 270567400 72900 72900 72900 72900 0
194 20250313 154600 270567400 72900 72900 72900 72900 0
195 20250313 154500 270567400 72900 72900 72900 72900 0
196 20250313 154400 270567400 72900 72900 72900 72900 0
197 20250313 154300 270567400 72900 72900 72900 72900 0
198 20250313 154200 270567400 72900 72900 72900 72900 0
199 20250313 154100 270567400 72900 72900 72900 72900 0
200 20250313 154000 270567400 72900 72900 72900 72900 0
201 20250313 153900 270567400 72900 72900 72900 72900 0
202 20250313 153800 270567400 72900 72900 72900 72900 0
203 20250313 153700 270567400 72900 72900 72900 72900 0
204 20250313 153600 270567400 72900 72900 72900 72900 0
205 20250313 153500 270567400 72900 72900 72900 72900 0
206 20250313 153400 270567400 72900 72900 72900 72900 0
207 20250313 153300 270567400 72900 72900 72900 72900 0
208 20250313 153200 270567400 72900 72900 72900 72900 0
209 20250313 153100 270567400 72900 72900 72900 72900 0
210 20250313 153000 270567400 72900 72900 72900 72900 100
211 20250313 152900 263277400 72600 72600 72600 72600 0
212 20250313 152800 263277400 72600 72600 72600 72600 0
213 20250313 152700 263277400 72600 72600 72600 72600 0
214 20250313 152600 263277400 72600 72600 72600 72600 0
215 20250313 152500 263277400 72600 72600 72600 72600 0
216 20250313 152400 263277400 72600 72600 72600 72600 0
217 20250313 152300 263277400 72600 72600 72600 72600 0
218 20250313 152200 263277400 72600 72600 72600 72600 0
219 20250313 152100 263277400 72600 72600 72600 72600 0
220 20250313 152000 263277400 72600 72600 72600 72600 0
221 20250313 151900 263277400 72600 72100 72600 72100 35
222 20250313 151800 260741200 72200 72400 72400 72200 91
223 20250313 151700 254165200 72400 72400 72400 72400 5
224 20250313 151600 253803200 72400 72400 72400 72400 0
225 20250313 151500 253803200 72400 72400 72400 72400 10
226 20250313 151400 253079200 72400 72400 72400 72400 0
227 20250313 151300 253079200 72400 72400 72400 72400 1
228 20250313 151200 253006800 72500 72500 72500 72500 0
229 20250313 151100 253006800 72500 72500 72500 72500 3
230 20250313 151000 252789300 72500 72500 72500 72400 9
231 20250313 150900 252137400 72400 72400 72400 72400 1
232 20250313 150800 252065000 72500 72500 72500 72500 7
233 20250313 150700 251557500 72500 72500 72500 72500 42
234 20250313 150600 248512500 72600 72600 72600 72600 15
235 20250313 150500 247423500 72600 72600 72600 72600 5
236 20250313 150400 247060500 72600 72600 72600 72600 0
237 20250313 150300 247060500 72600 72600 72600 72600 0
238 20250313 150200 247060500 72600 72600 72600 72600 2
239 20250313 150100 246915300 72400 72400 72400 72400 0
240 20250313 150000 246915300 72400 72400 72400 72400 0
241 20250313 145900 246915300 72400 72400 72400 72400 0
242 20250313 145800 246915300 72400 72400 72400 72400 0
243 20250313 145700 246915300 72400 72400 72400 72400 0
244 20250313 145600 246915300 72400 72400 72400 72400 0
245 20250313 145500 246915300 72400 72400 72400 72400 0
246 20250313 145400 246915300 72400 72400 72400 72400 0
247 20250313 145300 246915300 72400 72400 72400 72400 0
248 20250313 145200 246915300 72400 72400 72400 72400 0
249 20250313 145100 246915300 72400 72400 72400 72400 0
250 20250313 145000 246915300 72400 72400 72400 72400 0
251 20250313 144900 246915300 72400 72400 72400 72400 0
252 20250313 144800 246915300 72400 72400 72400 72400 0
253 20250313 144700 246915300 72400 72400 72400 72400 0
254 20250313 144600 246915300 72400 72400 72400 72400 0
255 20250313 144500 246915300 72400 72400 72400 72400 0
256 20250313 144400 246915300 72400 72400 72400 72400 4
257 20250313 144300 246625700 72400 72400 72400 72400 1
258 20250313 144200 246553300 72400 72400 72400 72400 0
259 20250313 144100 246553300 72400 72400 72400 72300 98
260 20250313 144000 239461200 72500 72500 72500 72500 0
261 20250313 143900 239461200 72500 72500 72500 72500 0
262 20250313 143800 239461200 72500 72500 72500 72500 0
263 20250313 143700 239461200 72500 72500 72500 72500 0
264 20250313 143600 239461200 72500 72500 72500 72500 0
265 20250313 143500 239461200 72500 72500 72500 72500 0
266 20250313 143400 239461200 72500 72500 72500 72500 0
267 20250313 143300 239461200 72500 72400 72500 72400 20
268 20250313 143200 238012900 72300 71900 72300 71900 80
269 20250313 143100 232243800 71900 71600 71900 71600 33
270 20250313 143000 229874400 71500 71500 71500 71500 0
271 20250313 142900 229874400 71500 71500 71500 71500 0
272 20250313 142800 229874400 71500 71400 71500 71400 20
273 20250313 142700 228445300 71600 71600 71600 71600 0
274 20250313 142600 228445300 71600 71600 71600 71600 0
275 20250313 142500 228445300 71600 71600 71600 71600 0
276 20250313 142400 228445300 71600 71600 71600 71600 6
277 20250313 142300 228015700 71400 71500 71500 71400 92
278 20250313 142200 221442000 71500 71500 71500 71500 41
279 20250313 142100 218510500 71900 71900 71900 71900 0
280 20250313 142000 218510500 71900 71900 71900 71900 0
281 20250313 141900 218510500 71900 71900 71900 71900 0
282 20250313 141800 218510500 71900 71900 71900 71900 0
283 20250313 141700 218510500 71900 71900 71900 71900 0
284 20250313 141600 218510500 71900 71900 71900 71900 0
285 20250313 141500 218510500 71900 71900 71900 71900 1
286 20250313 141400 218438600 71600 71600 71600 71600 0
287 20250313 141300 218438600 71600 71600 71600 71600 2
288 20250313 141200 218295400 71600 71600 71600 71600 0
289 20250313 141100 218295400 71600 71600 71600 71600 0
290 20250313 141000 218295400 71600 71600 71600 71600 0
291 20250313 140900 218295400 71600 71600 71600 71600 0
292 20250313 140800 218295400 71600 71600 71600 71600 0
293 20250313 140700 218295400 71600 71600 71600 71600 0
294 20250313 140600 218295400 71600 71600 71600 71600 0
295 20250313 140500 218295400 71600 71600 71600 71600 0
296 20250313 140400 218295400 71600 71600 71600 71600 0
297 20250313 140300 218295400 71600 71600 71600 71600 0
298 20250313 140200 218295400 71600 71600 71600 71600 0
299 20250313 140100 218295400 71600 71700 71700 71600 10
300 20250313 140000 217579300 71600 71600 71600 71600 0
301 20250313 135900 217579300 71600 71600 71600 71600 0
302 20250313 135800 217579300 71600 71600 71600 71600 1
303 20250313 135700 217507700 72000 72000 72000 72000 0
304 20250313 135600 217507700 72000 72000 72000 72000 0
305 20250313 135500 217507700 72000 72000 72000 72000 0
306 20250313 135400 217507700 72000 72000 72000 72000 0
307 20250313 135300 217507700 72000 72000 72000 72000 0
308 20250313 135200 217507700 72000 72000 72000 72000 0
309 20250313 135100 217507700 72000 72000 72000 72000 0
310 20250313 135000 217507700 72000 72000 72000 72000 0
311 20250313 134900 217507700 72000 72000 72000 72000 0
312 20250313 134800 217507700 72000 72000 72000 72000 0
313 20250313 134700 217507700 72000 72000 72000 72000 0
314 20250313 134600 217507700 72000 72000 72000 72000 5
315 20250313 134500 217147700 72000 72000 72000 72000 0
316 20250313 134400 217147700 72000 72000 72000 72000 0
317 20250313 134300 217147700 72000 72000 72000 72000 0
318 20250313 134200 217147700 72000 72000 72000 72000 0
319 20250313 134100 217147700 72000 72000 72000 72000 0
320 20250313 134000 217147700 72000 72000 72000 72000 0
321 20250313 133900 217147700 72000 72000 72000 72000 0
322 20250313 133800 217147700 72000 72000 72000 72000 0
323 20250313 133700 217147700 72000 72000 72000 72000 0
324 20250313 133600 217147700 72000 72000 72000 72000 0
325 20250313 133500 217147700 72000 72000 72000 72000 0
326 20250313 133400 217147700 72000 72000 72000 72000 0
327 20250313 133300 217147700 72000 72000 72000 72000 0
328 20250313 133200 217147700 72000 72000 72000 72000 0
329 20250313 133100 217147700 72000 72000 72000 72000 0
330 20250313 133000 217147700 72000 72000 72000 72000 0
331 20250313 132900 217147700 72000 72000 72000 72000 0
332 20250313 132800 217147700 72000 72000 72000 72000 0
333 20250313 132700 217147700 72000 72000 72000 72000 0
334 20250313 132600 217147700 72000 72000 72000 72000 1
335 20250313 132500 217075700 71500 71500 71500 71500 0
336 20250313 132400 217075700 71500 71500 71500 71500 0
337 20250313 132300 217075700 71500 71500 71500 71500 0
338 20250313 132200 217075700 71500 71500 71500 71500 0
339 20250313 132100 217075700 71500 71500 71500 71500 0
340 20250313 132000 217075700 71500 71500 71500 71500 0
341 20250313 131900 217075700 71500 71500 71500 71500 0
342 20250313 131800 217075700 71500 71500 71500 71500 0
343 20250313 131700 217075700 71500 71500 71500 71500 0
344 20250313 131600 217075700 71500 71500 71500 71500 0
345 20250313 131500 217075700 71500 71500 71500 71500 0
346 20250313 131400 217075700 71500 71500 71500 71500 0
347 20250313 131300 217075700 71500 71500 71500 71500 0
348 20250313 131200 217075700 71500 71500 71500 71500 0
349 20250313 131100 217075700 71500 71500 71500 71500 0
350 20250313 131000 217075700 71500 71500 71500 71500 0
351 20250313 130900 217075700 71500 71500 71500 71500 0
352 20250313 130800 217075700 71500 71500 71500 71500 0
353 20250313 130700 217075700 71500 71500 71500 71500 0
354 20250313 130600 217075700 71500 71500 71500 71500 0
355 20250313 130500 217075700 71500 71500 71500 71500 0
356 20250313 130400 217075700 71500 71500 71500 71500 0
357 20250313 130300 217075700 71500 71500 71500 71500 10
358 20250313 130200 216360700 71500 71500 71500 71500 14
359 20250313 130100 215359700 71600 71600 71600 71600 0
360 20250313 130000 215359700 71600 71600 71600 71600 0
361 20250313 125900 215359700 71600 71700 71700 71600 30
362 20250313 125800 213211600 71700 71700 71700 71700 10
363 20250313 125700 212494600 71700 71700 71700 71700 0
364 20250313 125600 212494600 71700 71700 71700 71700 0
365 20250313 125500 212494600 71700 71700 71700 71700 0
366 20250313 125400 212494600 71700 71700 71700 71700 0
367 20250313 125300 212494600 71700 71700 71700 71700 0
368 20250313 125200 212494600 71700 71800 71800 71700 34
369 20250313 125100 210053600 71900 71900 71900 71900 0
370 20250313 125000 210053600 71900 71900 71900 71900 0
371 20250313 124900 210053600 71900 71900 71900 71900 13
372 20250313 124800 209118900 71900 71900 71900 71900 7
373 20250313 124700 208615600 72000 72000 72000 72000 0
374 20250313 124600 208615600 72000 72000 72000 72000 0
375 20250313 124500 208615600 72000 72000 72000 72000 0
376 20250313 124400 208615600 72000 72000 72000 72000 0
377 20250313 124300 208615600 72000 72000 72000 72000 0
378 20250313 124200 208615600 72000 72000 72000 72000 0
379 20250313 124100 208615600 72000 72000 72000 72000 0
380 20250313 124000 208615600 72000 72000 72000 72000 0
381 20250313 123900 208615600 72000 72000 72000 72000 0
382 20250313 123800 208615600 72000 72000 72000 72000 0
383 20250313 123700 208615600 72000 72000 72000 72000 0
384 20250313 123600 208615600 72000 72000 72000 72000 3
385 20250313 123500 208399600 72000 72000 72000 72000 0
386 20250313 123400 208399600 72000 72000 72000 72000 36
387 20250313 123300 205807600 72000 72000 72000 72000 0
388 20250313 123200 205807600 72000 72000 72000 72000 0
389 20250313 123100 205807600 72000 72000 72000 72000 0
390 20250313 123000 205807600 72000 72000 72000 72000 0
391 20250313 122900 205807600 72000 72000 72000 72000 0
392 20250313 122800 205807600 72000 72000 72000 72000 0
393 20250313 122700 205807600 72000 72000 72000 72000 0
394 20250313 122600 205807600 72000 72000 72000 72000 0
395 20250313 122500 205807600 72000 72000 72000 72000 0
396 20250313 122400 205807600 72000 72000 72000 72000 0
397 20250313 122300 205807600 72000 72000 72000 72000 0
398 20250313 122200 205807600 72000 72000 72000 72000 0
399 20250313 122100 205807600 72000 72000 72000 72000 0
400 20250313 122000 205807600 72000 72000 72000 72000 8
401 20250313 121900 205231600 72000 72000 72000 72000 0
402 20250313 121800 205231600 72000 72000 72000 72000 0
403 20250313 121700 205231600 72000 72000 72000 72000 0
404 20250313 121600 205231600 72000 72000 72000 72000 11
405 20250313 121500 204439600 71900 71900 71900 71900 0
406 20250313 121400 204439600 71900 71900 71900 71900 0
407 20250313 121300 204439600 71900 71900 71900 71900 0
408 20250313 121200 204439600 71900 71800 71900 71800 10
409 20250313 121100 203720700 71700 72100 72100 71700 98
410 20250313 121000 196683200 72200 72200 72200 72200 0
411 20250313 120900 196683200 72200 72200 72200 72200 0
412 20250313 120800 196683200 72200 72200 72200 72200 0
413 20250313 120700 196683200 72200 72200 72200 72200 0
414 20250313 120600 196683200 72200 72200 72200 72200 0
415 20250313 120500 196683200 72200 72200 72200 72200 3
416 20250313 120400 196466600 72100 72100 72100 72100 0
417 20250313 120300 196466600 72100 72100 72100 72100 0
418 20250313 120200 196466600 72100 72100 72100 72100 0
419 20250313 120100 196466600 72100 72100 72100 72100 0
420 20250313 120000 196466600 72100 72100 72100 72100 0
421 20250313 115900 196466600 72100 72100 72100 72100 0
422 20250313 115800 196466600 72100 72100 72100 72100 0
423 20250313 115700 196466600 72100 72100 72100 72100 0
424 20250313 115600 196466600 72100 72100 72100 72100 0
425 20250313 115500 196466600 72100 72100 72100 72100 0
426 20250313 115400 196466600 72100 72100 72100 72100 0
427 20250313 115300 196466600 72100 72100 72100 72100 0
428 20250313 115200 196466600 72100 72100 72100 72100 0
429 20250313 115100 196466600 72100 72100 72100 72100 5
430 20250313 115000 196106100 72100 72100 72100 72100 0
431 20250313 114900 196106100 72100 72100 72100 72100 0
432 20250313 114800 196106100 72100 72100 72100 72100 0
433 20250313 114700 196106100 72100 72200 72200 72100 14
434 20250313 114600 195096200 72100 72100 72100 72100 0
435 20250313 114500 195096200 72100 72100 72100 72100 0
436 20250313 114400 195096200 72100 72100 72100 72100 0
437 20250313 114300 195096200 72100 72100 72100 72100 0
438 20250313 114200 195096200 72100 72100 72100 72100 0
439 20250313 114100 195096200 72100 72100 72100 72100 0
440 20250313 114000 195096200 72100 72100 72100 72100 0
441 20250313 113900 195096200 72100 72100 72100 72100 0
442 20250313 113800 195096200 72100 72100 72100 72100 2
443 20250313 113700 194952000 72100 72100 72100 72100 0
444 20250313 113600 194952000 72100 72100 72100 72100 0
445 20250313 113500 194952000 72100 72100 72100 72100 0
446 20250313 113400 194952000 72100 72100 72100 72100 0
447 20250313 113300 194952000 72100 72100 72100 72100 0
448 20250313 113200 194952000 72100 72100 72100 72100 0
449 20250313 113100 194952000 72100 72100 72100 72100 0
450 20250313 113000 194952000 72100 72100 72100 72100 1
451 20250313 112900 194879900 72100 72100 72100 72100 0
452 20250313 112800 194879900 72100 72100 72100 72100 9
453 20250313 112700 194231000 72100 72100 72100 72100 0
454 20250313 112600 194231000 72100 72100 72100 72100 0
455 20250313 112500 194231000 72100 72100 72100 72100 0
456 20250313 112400 194231000 72100 72100 72100 72100 0
457 20250313 112300 194231000 72100 72100 72100 72100 0
458 20250313 112200 194231000 72100 72100 72100 72100 0
459 20250313 112100 194231000 72100 72100 72100 72100 0
460 20250313 112000 194231000 72100 72100 72100 72100 0
461 20250313 111900 194231000 72100 72100 72100 72100 0
462 20250313 111800 194231000 72100 72100 72100 72100 0
463 20250313 111700 194231000 72100 72100 72100 72100 0
464 20250313 111600 194231000 72100 72100 72100 72100 6
465 20250313 111500 193798400 72100 72100 72100 72100 0
466 20250313 111400 193798400 72100 72100 72100 72100 0
467 20250313 111300 193798400 72100 72100 72100 72100 10
468 20250313 111200 193077400 72100 72100 72100 72100 0
469 20250313 111100 193077400 72100 72100 72100 72100 0
470 20250313 111000 193077400 72100 72100 72100 72100 0
471 20250313 110900 193077400 72100 72100 72100 72100 0
472 20250313 110800 193077400 72100 72100 72100 72100 0
473 20250313 110700 193077400 72100 72100 72100 72100 0
474 20250313 110600 193077400 72100 72100 72100 72100 0
475 20250313 110500 193077400 72100 72100 72100 72100 0
476 20250313 110400 193077400 72100 72100 72100 72100 0
477 20250313 110300 193077400 72100 72100 72100 72100 0
478 20250313 110200 193077400 72100 72100 72100 72100 0
479 20250313 110100 193077400 72100 72100 72100 72100 0
480 20250313 110000 193077400 72100 72100 72100 72100 0
481 20250313 105900 193077400 72100 72100 72100 72100 0
482 20250313 105800 193077400 72100 72100 72100 72100 5
483 20250313 105700 192716900 72100 72100 72100 72100 0
484 20250313 105600 192716900 72100 72100 72100 72100 0
485 20250313 105500 192716900 72100 72100 72100 72100 10
486 20250313 105400 191995900 72700 72700 72700 72700 0
487 20250313 105300 191995900 72700 72700 72700 72700 5
488 20250313 105200 191632400 72700 72700 72700 72700 0
489 20250313 105100 191632400 72700 72700 72700 72700 0
490 20250313 105000 191632400 72700 72700 72700 72700 39
491 20250313 104900 188797100 72700 72700 72700 72700 0
492 20250313 104800 188797100 72700 72700 72700 72700 87
493 20250313 104700 182472200 72100 72100 72100 72100 0
494 20250313 104600 182472200 72100 72100 72100 72100 0
495 20250313 104500 182472200 72100 72700 72700 72100 7
496 20250313 104400 181963900 72700 72700 72700 72700 18
497 20250313 104300 180655300 72900 72900 72900 72900 16
498 20250313 104200 179488900 72900 72900 72900 72900 15
499 20250313 104100 178395400 73100 73100 73100 73100 30
500 20250313 104000 176202400 73100 73100 73100 73100 0
501 20250313 103900 176202400 73100 73100 73100 73100 14
502 20250313 103800 175179000 73100 73100 73100 73100 63
503 20250313 103700 170573700 73000 72700 73000 72700 109
504 20250313 103600 162622600 72700 72300 72800 72300 302
505 20250313 103500 140717200 72300 72300 72300 72300 0
506 20250313 103400 140717200 72300 72300 72300 72300 51
507 20250313 103300 137029900 72000 72000 72000 72000 0
508 20250313 103200 137029900 72000 72000 72000 72000 0
509 20250313 103100 137029900 72000 72000 72000 72000 0
510 20250313 103000 137029900 72000 72000 72000 72000 0
511 20250313 102900 137029900 72000 72000 72000 72000 10
512 20250313 102800 136309900 72000 72000 72000 72000 1
513 20250313 102700 136237900 72200 72200 72200 72200 0
514 20250313 102600 136237900 72200 72100 72200 72100 7
515 20250313 102500 135732800 72100 72100 72100 72100 0
516 20250313 102400 135732800 72100 72100 72100 72100 0
517 20250313 102300 135732800 72100 72100 72100 72100 0
518 20250313 102200 135732800 72100 72100 72100 72100 3
519 20250313 102100 135516500 72100 71900 72100 71900 38
520 20250313 102000 132780100 71900 71900 71900 71900 0
521 20250313 101900 132780100 71900 71900 71900 71900 0
522 20250313 101800 132780100 71900 71900 71900 71900 4
523 20250313 101700 132492500 71800 71600 71800 71600 23
524 20250313 101600 130841700 71300 71300 71500 71100 10
525 20250313 101500 130129100 70500 71600 71600 69100 261
526 20250313 101400 111776300 71900 71900 71900 71900 1
527 20250313 101300 111704400 71900 71900 71900 71900 17
528 20250313 101200 110482100 71500 71500 71500 71500 0
529 20250313 101100 110482100 71500 71500 71500 71500 0
530 20250313 101000 110482100 71500 71600 71600 71500 2
531 20250313 100900 110339000 71900 71900 71900 71900 3
532 20250313 100800 110123300 71700 71700 71700 71700 0
533 20250313 100700 110123300 71700 71700 71700 71700 0
534 20250313 100600 110123300 71700 71700 71700 71700 0
535 20250313 100500 110123300 71700 71700 71700 71700 0
536 20250313 100400 110123300 71700 71700 71700 71700 31
537 20250313 100300 107900600 71800 71800 71800 71800 2
538 20250313 100200 107757000 71700 71700 71700 71700 1
539 20250313 100100 107685300 71700 71700 71700 71700 0
540 20250313 100000 107685300 71700 71800 71800 71700 66
541 20250313 095900 102946900 71800 71800 71800 71800 1
542 20250313 095800 102875100 71800 71800 71800 71800 0
543 20250313 095700 102875100 71800 71800 71800 71800 10
544 20250313 095600 102157100 71800 71900 71900 71800 20
545 20250313 095500 100720700 71800 71800 71800 71800 0
546 20250313 095400 100720700 71800 71900 71900 71800 4
547 20250313 095300 100433200 71900 72100 72100 71900 159
548 20250313 095200 88970500 72200 72200 72200 72200 35
549 20250313 095100 86443500 72300 72300 72300 72300 0
550 20250313 095000 86443500 72300 72300 72300 72300 9
551 20250313 094900 85792800 72500 72500 72500 72500 0
552 20250313 094800 85792800 72500 72500 72500 72500 0
553 20250313 094700 85792800 72500 72500 72500 72500 0
554 20250313 094600 85792800 72500 72600 72600 72500 43
555 20250313 094500 82673900 72600 72600 72600 72600 0
556 20250313 094400 82673900 72600 72600 72600 72600 7
557 20250313 094300 82165700 72600 72600 72600 72600 0
558 20250313 094200 82165700 72600 72600 72600 72600 0
559 20250313 094100 82165700 72600 72600 72600 72600 0
560 20250313 094000 82165700 72600 72800 72800 72600 178
561 20250313 093900 69240900 72900 72900 72900 72900 0
562 20250313 093800 69240900 72900 72900 72900 72900 30
563 20250313 093700 67053900 72900 72900 72900 72900 0
564 20250313 093600 67053900 72900 72900 72900 72900 0
565 20250313 093500 67053900 72900 72900 72900 72900 5
566 20250313 093400 66689400 73000 73000 73000 73000 5
567 20250313 093300 66324400 73400 73400 73400 73400 10
568 20250313 093200 65590400 73400 73000 73400 73000 294
569 20250313 093100 44015200 72500 72700 72700 72500 2
570 20250313 093000 43870000 72900 72900 72900 72900 1
571 20250313 092900 43797100 72800 72800 72800 72800 30
572 20250313 092800 41613100 72600 72600 72600 72600 0
573 20250313 092700 41613100 72600 72600 72600 72600 0
574 20250313 092600 41613100 72600 72600 72600 72600 12
575 20250313 092500 40741900 72100 72200 72200 72100 25
576 20250313 092400 38937400 72300 72300 72300 72300 1
577 20250313 092300 38865100 72100 72100 72100 72100 0
578 20250313 092200 38865100 72100 72100 72100 72100 0
579 20250313 092100 38865100 72100 72100 72100 72100 0
580 20250313 092000 38865100 72100 72100 72100 72100 0
581 20250313 091900 38865100 72100 72100 72100 72100 0
582 20250313 091800 38865100 72100 72300 72300 72100 161
583 20250313 091700 27248900 73000 73000 73000 73000 1
584 20250313 091600 27175900 72500 72500 72500 72500 50
585 20250313 091500 23550900 72500 72500 72500 72500 111
586 20250313 091400 15503400 72500 72500 72500 72500 18
587 20250313 091300 14198400 72300 72400 72400 72300 25
588 20250313 091200 12390600 72400 72400 72400 72400 17
589 20250313 091100 11159800 72300 72300 72300 72300 19
590 20250313 091000 9786100 72300 72300 72300 72300 4
591 20250313 090900 9496900 72300 72300 72300 72300 6
592 20250313 090800 9063100 72300 71900 72300 71900 52
593 20250313 090700 5314300 72300 72300 72300 72300 2
594 20250313 090600 5169700 71800 71800 71800 71800 0
595 20250313 090500 5169700 71800 71800 71800 71800 0
596 20250313 090400 5169700 71800 71800 71800 71800 0
597 20250313 090300 5169700 71800 71900 71900 71800 4
598 20250313 090200 4882400 71800 71800 71800 71800 0
599 20250313 090100 4882400 71800 71800 71800 71800 0
600 20250313 090000 4882400 71800 71800 71800 71800 13

1
011390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,1056000,0,74976000000,0.00
20250310,0,1056000,0,75504000000,0.00
20250307,0,1056000,0,76665600000,0.00
20250306,0,1056000,0,78988800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 1056000 0 74976000000 0.00
3 20250310 0 1056000 0 75504000000 0.00
4 20250307 0 1056000 0 76665600000 0.00
5 20250306 0 1056000 0 78988800000 0.00