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

604
015360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,62236200,48300,48300,48300,48300,70
20250313,190100,62236200,48300,48300,48300,48300,0
20250313,190000,62236200,48300,48300,48300,48300,0
20250313,185900,62236200,48300,48300,48300,48300,0
20250313,185800,62236200,48300,48300,48300,48300,0
20250313,185700,62236200,48300,48300,48300,48300,0
20250313,185600,62236200,48300,48300,48300,48300,0
20250313,185500,62236200,48300,48300,48300,48300,0
20250313,185400,62236200,48300,48300,48300,48300,0
20250313,185300,62236200,48300,48300,48300,48300,0
20250313,185200,62236200,48300,48300,48300,48300,0
20250313,185100,62236200,48300,48300,48300,48300,0
20250313,185000,62236200,48300,48300,48300,48300,0
20250313,184900,62236200,48300,48300,48300,48300,0
20250313,184800,62236200,48300,48300,48300,48300,0
20250313,184700,62236200,48300,48300,48300,48300,0
20250313,184600,62236200,48300,48300,48300,48300,0
20250313,184500,62236200,48300,48300,48300,48300,0
20250313,184400,62236200,48300,48300,48300,48300,0
20250313,184300,62236200,48300,48300,48300,48300,0
20250313,184200,62236200,48300,48300,48300,48300,0
20250313,184100,62236200,48300,48300,48300,48300,0
20250313,184000,62236200,48300,48300,48300,48300,0
20250313,183900,62236200,48300,48300,48300,48300,0
20250313,183800,62236200,48300,48300,48300,48300,0
20250313,183700,62236200,48300,48300,48300,48300,0
20250313,183600,62236200,48300,48300,48300,48300,0
20250313,183500,62236200,48300,48300,48300,48300,0
20250313,183400,62236200,48300,48300,48300,48300,0
20250313,183300,62236200,48300,48300,48300,48300,0
20250313,183200,62236200,48300,48300,48300,48300,70
20250313,183100,62236200,48300,48300,48300,48300,0
20250313,183000,62236200,48300,48300,48300,48300,0
20250313,182900,62236200,48300,48300,48300,48300,0
20250313,182800,62236200,48300,48300,48300,48300,0
20250313,182700,62236200,48300,48300,48300,48300,0
20250313,182600,62236200,48300,48300,48300,48300,0
20250313,182500,62236200,48300,48300,48300,48300,0
20250313,182400,62236200,48300,48300,48300,48300,0
20250313,182300,62236200,48300,48300,48300,48300,0
20250313,182200,62236200,48300,48300,48300,48300,0
20250313,182100,62236200,48300,48300,48300,48300,0
20250313,182000,62236200,48300,48300,48300,48300,0
20250313,181900,62236200,48300,48300,48300,48300,0
20250313,181800,62236200,48300,48300,48300,48300,0
20250313,181700,62236200,48300,48300,48300,48300,0
20250313,181600,62236200,48300,48300,48300,48300,0
20250313,181500,62236200,48300,48300,48300,48300,0
20250313,181400,62236200,48300,48300,48300,48300,0
20250313,181300,62236200,48300,48300,48300,48300,0
20250313,181200,62236200,48300,48300,48300,48300,0
20250313,181100,62236200,48300,48300,48300,48300,0
20250313,181000,62236200,48300,48300,48300,48300,0
20250313,180900,62236200,48300,48300,48300,48300,0
20250313,180800,62236200,48300,48300,48300,48300,0
20250313,180700,62236200,48300,48300,48300,48300,0
20250313,180600,62236200,48300,48300,48300,48300,0
20250313,180500,62236200,48300,48300,48300,48300,0
20250313,180400,62236200,48300,48300,48300,48300,0
20250313,180300,62236200,48300,48300,48300,48300,0
20250313,180200,62236200,48300,48300,48300,48300,70
20250313,180100,62236200,48300,48300,48300,48300,0
20250313,180000,62236200,48300,48300,48300,48300,0
20250313,175900,62236200,48300,48300,48300,48300,0
20250313,175800,62236200,48300,48300,48300,48300,0
20250313,175700,62236200,48300,48300,48300,48300,0
20250313,175600,62236200,48300,48300,48300,48300,0
20250313,175500,62236200,48300,48300,48300,48300,0
20250313,175400,62236200,48300,48300,48300,48300,0
20250313,175300,62236200,48300,48300,48300,48300,0
20250313,175200,62236200,48300,48300,48300,48300,0
20250313,175100,62236200,48300,48300,48300,48300,0
20250313,175000,62236200,48300,48300,48300,48300,0
20250313,174900,62236200,48300,48300,48300,48300,0
20250313,174800,62236200,48300,48300,48300,48300,0
20250313,174700,62236200,48300,48300,48300,48300,0
20250313,174600,62236200,48300,48300,48300,48300,0
20250313,174500,62236200,48300,48300,48300,48300,0
20250313,174400,62236200,48300,48300,48300,48300,0
20250313,174300,62236200,48300,48300,48300,48300,0
20250313,174200,62236200,48300,48300,48300,48300,0
20250313,174100,62236200,48300,48300,48300,48300,0
20250313,174000,62236200,48300,48300,48300,48300,0
20250313,173900,62236200,48300,48300,48300,48300,0
20250313,173800,62236200,48300,48300,48300,48300,0
20250313,173700,62236200,48300,48300,48300,48300,0
20250313,173600,62236200,48300,48300,48300,48300,0
20250313,173500,62236200,48300,48300,48300,48300,0
20250313,173400,62236200,48300,48300,48300,48300,0
20250313,173300,62236200,48300,48300,48300,48300,0
20250313,173200,62236200,48300,48300,48300,48300,70
20250313,173100,62236200,48300,48300,48300,48300,0
20250313,173000,62236200,48300,48300,48300,48300,0
20250313,172900,62236200,48300,48300,48300,48300,0
20250313,172800,62236200,48300,48300,48300,48300,0
20250313,172700,62236200,48300,48300,48300,48300,0
20250313,172600,62236200,48300,48300,48300,48300,0
20250313,172500,62236200,48300,48300,48300,48300,0
20250313,172400,62236200,48300,48300,48300,48300,0
20250313,172300,62236200,48300,48300,48300,48300,0
20250313,172200,62236200,48300,48300,48300,48300,0
20250313,172100,62236200,48300,48300,48300,48300,0
20250313,172000,62236200,48300,48300,48300,48300,0
20250313,171900,62236200,48300,48300,48300,48300,0
20250313,171800,62236200,48300,48300,48300,48300,0
20250313,171700,62236200,48300,48300,48300,48300,0
20250313,171600,62236200,48300,48300,48300,48300,0
20250313,171500,62236200,48300,48300,48300,48300,0
20250313,171400,62236200,48300,48300,48300,48300,0
20250313,171300,62236200,48300,48300,48300,48300,0
20250313,171200,62236200,48300,48300,48300,48300,0
20250313,171100,62236200,48300,48300,48300,48300,0
20250313,171000,62236200,48300,48300,48300,48300,0
20250313,170900,62236200,48300,48300,48300,48300,0
20250313,170800,62236200,48300,48300,48300,48300,0
20250313,170700,62236200,48300,48300,48300,48300,0
20250313,170600,62236200,48300,48300,48300,48300,0
20250313,170500,62236200,48300,48300,48300,48300,0
20250313,170400,62236200,48300,48300,48300,48300,0
20250313,170300,62236200,48300,48300,48300,48300,0
20250313,170200,62236200,48300,48300,48300,48300,70
20250313,170100,62236200,48300,48300,48300,48300,0
20250313,170000,62236200,48300,48300,48300,48300,0
20250313,165900,62236200,48300,48300,48300,48300,0
20250313,165800,62236200,48300,48300,48300,48300,0
20250313,165700,62236200,48300,48300,48300,48300,0
20250313,165600,62236200,48300,48300,48300,48300,0
20250313,165500,62236200,48300,48300,48300,48300,0
20250313,165400,62236200,48300,48300,48300,48300,0
20250313,165300,62236200,48300,48300,48300,48300,0
20250313,165200,62236200,48300,48300,48300,48300,0
20250313,165100,62236200,48300,48300,48300,48300,0
20250313,165000,62236200,48300,48300,48300,48300,0
20250313,164900,62236200,48300,48300,48300,48300,0
20250313,164800,62236200,48300,48300,48300,48300,0
20250313,164700,62236200,48300,48300,48300,48300,0
20250313,164600,62236200,48300,48300,48300,48300,0
20250313,164500,62236200,48300,48300,48300,48300,0
20250313,164400,62236200,48300,48300,48300,48300,0
20250313,164300,62236200,48300,48300,48300,48300,0
20250313,164200,62236200,48300,48300,48300,48300,0
20250313,164100,62236200,48300,48300,48300,48300,0
20250313,164000,62236200,48300,48300,48300,48300,0
20250313,163900,62236200,48300,48300,48300,48300,0
20250313,163800,62236200,48300,48300,48300,48300,0
20250313,163700,62236200,48300,48300,48300,48300,0
20250313,163600,62236200,48300,48300,48300,48300,0
20250313,163500,62236200,48300,48300,48300,48300,0
20250313,163400,62236200,48300,48300,48300,48300,0
20250313,163300,62236200,48300,48300,48300,48300,0
20250313,163200,62236200,48300,48300,48300,48300,70
20250313,163100,62236200,48300,48300,48300,48300,0
20250313,163000,62236200,48300,48300,48300,48300,0
20250313,162900,62236200,48300,48300,48300,48300,0
20250313,162800,62236200,48300,48300,48300,48300,0
20250313,162700,62236200,48300,48300,48300,48300,0
20250313,162600,62236200,48300,48300,48300,48300,0
20250313,162500,62236200,48300,48300,48300,48300,0
20250313,162400,62236200,48300,48300,48300,48300,0
20250313,162300,62236200,48300,48300,48300,48300,0
20250313,162200,62236200,48300,48300,48300,48300,0
20250313,162100,62236200,48300,48300,48300,48300,0
20250313,162000,62236200,48300,48300,48300,48300,0
20250313,161900,62236200,48300,48300,48300,48300,0
20250313,161800,62236200,48300,48300,48300,48300,0
20250313,161700,62236200,48300,48300,48300,48300,0
20250313,161600,62236200,48300,48300,48300,48300,0
20250313,161500,62236200,48300,48300,48300,48300,0
20250313,161400,62236200,48300,48300,48300,48300,0
20250313,161300,62236200,48300,48300,48300,48300,0
20250313,161200,62236200,48300,48300,48300,48300,0
20250313,161100,62236200,48300,48300,48300,48300,0
20250313,161000,62236200,48300,48300,48300,48300,0
20250313,160900,62236200,48300,48300,48300,48300,0
20250313,160800,62236200,48300,48300,48300,48300,0
20250313,160700,62236200,48300,48300,48300,48300,0
20250313,160600,62236200,48300,48300,48300,48300,0
20250313,160500,62236200,48300,48300,48300,48300,0
20250313,160400,62236200,48300,48300,48300,48300,0
20250313,160300,62236200,48300,48300,48300,48300,0
20250313,160200,62236200,48300,48300,48300,48300,70
20250313,160100,62236200,48300,48300,48300,48300,0
20250313,160000,62236200,48300,48300,48300,48300,0
20250313,155900,62236200,48300,48300,48300,48300,0
20250313,155800,62236200,48300,48300,48300,48300,0
20250313,155700,62236200,48300,48300,48300,48300,0
20250313,155600,62236200,48300,48300,48300,48300,0
20250313,155500,62236200,48300,48300,48300,48300,0
20250313,155400,62236200,48300,48300,48300,48300,0
20250313,155300,62236200,48300,48300,48300,48300,0
20250313,155200,62236200,48300,48300,48300,48300,0
20250313,155100,62236200,48300,48300,48300,48300,0
20250313,155000,62236200,48300,48300,48300,48300,0
20250313,154900,62236200,48300,48300,48300,48300,0
20250313,154800,62236200,48300,48300,48300,48300,0
20250313,154700,62236200,48300,48300,48300,48300,0
20250313,154600,62236200,48300,48300,48300,48300,0
20250313,154500,62236200,48300,48300,48300,48300,0
20250313,154400,62236200,48300,48300,48300,48300,0
20250313,154300,62236200,48300,48300,48300,48300,0
20250313,154200,62236200,48300,48300,48300,48300,0
20250313,154100,62236200,48300,48300,48300,48300,0
20250313,154000,62236200,48300,48300,48300,48300,0
20250313,153900,62236200,48300,48300,48300,48300,0
20250313,153800,62236200,48300,48300,48300,48300,0
20250313,153700,62236200,48300,48300,48300,48300,0
20250313,153600,62236200,48300,48300,48300,48300,0
20250313,153500,62236200,48300,48300,48300,48300,0
20250313,153400,62236200,48300,48300,48300,48300,0
20250313,153300,62236200,48300,48300,48300,48300,0
20250313,153200,62236200,48300,48300,48300,48300,70
20250313,153100,62236200,48300,48300,48300,48300,0
20250313,153000,62236200,48300,48300,48300,48300,70
20250313,152900,58855200,48500,48500,48500,48500,0
20250313,152800,58855200,48500,48500,48500,48500,0
20250313,152700,58855200,48500,48500,48500,48500,0
20250313,152600,58855200,48500,48500,48500,48500,0
20250313,152500,58855200,48500,48500,48500,48500,0
20250313,152400,58855200,48500,48500,48500,48500,0
20250313,152300,58855200,48500,48500,48500,48500,0
20250313,152200,58855200,48500,48500,48500,48500,0
20250313,152100,58855200,48500,48500,48500,48500,0
20250313,152000,58855200,48500,48500,48500,48500,0
20250313,151900,58855200,48500,48500,48500,48500,0
20250313,151800,58855200,48500,48500,48500,48500,0
20250313,151700,58855200,48500,48500,48500,48500,0
20250313,151600,58855200,48500,48500,48500,48500,0
20250313,151500,58855200,48500,48500,48500,48500,0
20250313,151400,58855200,48500,48500,48500,48500,0
20250313,151300,58855200,48500,48500,48500,48500,0
20250313,151200,58855200,48500,48500,48500,48500,0
20250313,151100,58855200,48500,48500,48500,48500,4
20250313,151000,58661200,48500,48500,48500,48500,9
20250313,150900,58224700,48500,48500,48500,48500,5
20250313,150800,57982200,48500,48500,48500,48500,0
20250313,150700,57982200,48500,48500,48500,48500,6
20250313,150600,57691200,48600,48600,48600,48600,0
20250313,150500,57691200,48600,48600,48600,48600,0
20250313,150400,57691200,48600,48600,48600,48600,0
20250313,150300,57691200,48600,48600,48600,48600,0
20250313,150200,57691200,48600,48600,48600,48600,2
20250313,150100,57594000,48550,48550,48550,48550,0
20250313,150000,57594000,48550,48550,48550,48550,49
20250313,145900,55215050,48650,48650,48650,48650,0
20250313,145800,55215050,48650,48650,48650,48650,1
20250313,145700,55166400,48650,48650,48650,48650,1
20250313,145600,55117750,48650,48650,48650,48650,0
20250313,145500,55117750,48650,48650,48650,48650,0
20250313,145400,55117750,48650,48650,48650,48650,2
20250313,145300,55020450,48650,48650,48650,48650,0
20250313,145200,55020450,48650,48650,48650,48650,2
20250313,145100,54923150,48700,48650,48700,48650,60
20250313,145000,52001250,48650,48650,48650,48650,50
20250313,144900,49568750,48650,48650,48650,48650,0
20250313,144800,49568750,48650,48650,48650,48650,16
20250313,144700,48790350,48650,48650,48650,48650,0
20250313,144600,48790350,48650,48650,48650,48650,30
20250313,144500,47330850,48600,48600,48600,48600,20
20250313,144400,46358850,48600,48600,48600,48600,0
20250313,144300,46358850,48600,48600,48600,48600,0
20250313,144200,46358850,48600,48600,48600,48600,5
20250313,144100,46115850,48600,48600,48600,48600,5
20250313,144000,45872850,48650,48600,48650,48600,40
20250313,143900,43928350,48500,48500,48500,48500,0
20250313,143800,43928350,48500,48500,48500,48500,0
20250313,143700,43928350,48500,48500,48500,48500,0
20250313,143600,43928350,48500,48500,48500,48500,0
20250313,143500,43928350,48500,48550,48550,48500,18
20250313,143400,43054700,48650,48650,48650,48650,0
20250313,143300,43054700,48650,48650,48650,48650,0
20250313,143200,43054700,48650,48650,48650,48650,0
20250313,143100,43054700,48650,48650,48650,48650,0
20250313,143000,43054700,48650,48650,48650,48650,10
20250313,142900,42568200,48550,48550,48550,48550,0
20250313,142800,42568200,48550,48550,48550,48550,0
20250313,142700,42568200,48550,48550,48550,48550,0
20250313,142600,42568200,48550,48550,48550,48550,48
20250313,142500,40237800,48500,48450,48500,48450,122
20250313,142400,34320950,48350,48350,48350,48350,0
20250313,142300,34320950,48350,48350,48350,48350,0
20250313,142200,34320950,48350,48350,48350,48350,0
20250313,142100,34320950,48350,48350,48350,48350,0
20250313,142000,34320950,48350,48350,48350,48350,0
20250313,141900,34320950,48350,48350,48350,48350,0
20250313,141800,34320950,48350,48350,48350,48350,0
20250313,141700,34320950,48350,48350,48350,48350,0
20250313,141600,34320950,48350,48350,48350,48350,0
20250313,141500,34320950,48350,48350,48350,48350,0
20250313,141400,34320950,48350,48350,48350,48350,0
20250313,141300,34320950,48350,48350,48350,48350,0
20250313,141200,34320950,48350,48350,48350,48350,0
20250313,141100,34320950,48350,48350,48350,48350,0
20250313,141000,34320950,48350,48350,48350,48350,1
20250313,140900,34272600,48500,48500,48500,48500,0
20250313,140800,34272600,48500,48500,48500,48500,0
20250313,140700,34272600,48500,48500,48500,48500,0
20250313,140600,34272600,48500,48500,48500,48500,0
20250313,140500,34272600,48500,48500,48500,48500,0
20250313,140400,34272600,48500,48500,48500,48500,0
20250313,140300,34272600,48500,48500,48500,48500,0
20250313,140200,34272600,48500,48500,48500,48500,0
20250313,140100,34272600,48500,48500,48500,48500,0
20250313,140000,34272600,48500,48500,48500,48500,0
20250313,135900,34272600,48500,48500,48500,48500,0
20250313,135800,34272600,48500,48500,48500,48500,0
20250313,135700,34272600,48500,48500,48500,48500,0
20250313,135600,34272600,48500,48500,48500,48500,0
20250313,135500,34272600,48500,48500,48500,48500,0
20250313,135400,34272600,48500,48500,48500,48500,0
20250313,135300,34272600,48500,48500,48500,48500,0
20250313,135200,34272600,48500,48500,48500,48500,0
20250313,135100,34272600,48500,48500,48500,48500,0
20250313,135000,34272600,48500,48500,48500,48500,0
20250313,134900,34272600,48500,48500,48500,48500,0
20250313,134800,34272600,48500,48500,48500,48500,0
20250313,134700,34272600,48500,48500,48500,48500,0
20250313,134600,34272600,48500,48500,48500,48500,0
20250313,134500,34272600,48500,48500,48500,48500,0
20250313,134400,34272600,48500,48500,48500,48500,0
20250313,134300,34272600,48500,48500,48500,48500,0
20250313,134200,34272600,48500,48350,48500,48350,7
20250313,134100,33933700,48350,48350,48350,48350,0
20250313,134000,33933700,48350,48350,48350,48350,0
20250313,133900,33933700,48350,48350,48350,48350,0
20250313,133800,33933700,48350,48350,48350,48350,0
20250313,133700,33933700,48350,48350,48350,48350,0
20250313,133600,33933700,48350,48350,48350,48350,0
20250313,133500,33933700,48350,48350,48350,48350,50
20250313,133400,31516200,48350,48350,48350,48350,0
20250313,133300,31516200,48350,48350,48350,48350,11
20250313,133200,30984350,48350,48350,48350,48350,0
20250313,133100,30984350,48350,48350,48350,48350,0
20250313,133000,30984350,48350,48350,48350,48350,0
20250313,132900,30984350,48350,48350,48350,48350,0
20250313,132800,30984350,48350,48350,48350,48350,0
20250313,132700,30984350,48350,48350,48350,48350,0
20250313,132600,30984350,48350,48350,48350,48350,0
20250313,132500,30984350,48350,48350,48350,48350,0
20250313,132400,30984350,48350,48350,48350,48350,0
20250313,132300,30984350,48350,48350,48350,48350,0
20250313,132200,30984350,48350,48350,48350,48350,0
20250313,132100,30984350,48350,48350,48350,48350,0
20250313,132000,30984350,48350,48350,48350,48350,0
20250313,131900,30984350,48350,48350,48350,48350,0
20250313,131800,30984350,48350,48350,48350,48350,0
20250313,131700,30984350,48350,48350,48350,48350,0
20250313,131600,30984350,48350,48350,48350,48350,0
20250313,131500,30984350,48350,48350,48350,48350,0
20250313,131400,30984350,48350,48350,48350,48350,0
20250313,131300,30984350,48350,48350,48350,48350,0
20250313,131200,30984350,48350,48350,48350,48350,1
20250313,131100,30936000,48300,48300,48300,48300,0
20250313,131000,30936000,48300,48300,48300,48300,0
20250313,130900,30936000,48300,48300,48300,48300,0
20250313,130800,30936000,48300,48300,48300,48300,0
20250313,130700,30936000,48300,48300,48300,48300,2
20250313,130600,30839400,48300,48300,48300,48300,0
20250313,130500,30839400,48300,48300,48300,48300,0
20250313,130400,30839400,48300,48300,48300,48300,0
20250313,130300,30839400,48300,48300,48300,48300,6
20250313,130200,30549600,48350,48350,48350,48350,0
20250313,130100,30549600,48350,48350,48350,48350,0
20250313,130000,30549600,48350,48350,48350,48350,0
20250313,125900,30549600,48350,48350,48350,48350,0
20250313,125800,30549600,48350,48350,48350,48350,0
20250313,125700,30549600,48350,48350,48350,48350,1
20250313,125600,30501250,48350,48350,48350,48350,0
20250313,125500,30501250,48350,48350,48350,48350,0
20250313,125400,30501250,48350,48350,48350,48350,0
20250313,125300,30501250,48350,48350,48350,48350,2
20250313,125200,30404550,48300,48350,48350,48300,2
20250313,125100,30307900,48350,48350,48350,48350,3
20250313,125000,30162850,48300,48300,48300,48300,0
20250313,124900,30162850,48300,48300,48300,48300,0
20250313,124800,30162850,48300,48300,48300,48300,0
20250313,124700,30162850,48300,48300,48300,48300,0
20250313,124600,30162850,48300,48300,48300,48300,30
20250313,124500,28713850,48350,48350,48350,48350,0
20250313,124400,28713850,48350,48350,48350,48350,0
20250313,124300,28713850,48350,48350,48350,48350,0
20250313,124200,28713850,48350,48350,48350,48350,1
20250313,124100,28665500,48350,48350,48350,48350,0
20250313,124000,28665500,48350,48350,48350,48350,0
20250313,123900,28665500,48350,48350,48350,48350,0
20250313,123800,28665500,48350,48350,48350,48350,0
20250313,123700,28665500,48350,48350,48350,48350,0
20250313,123600,28665500,48350,48350,48350,48350,0
20250313,123500,28665500,48350,48350,48350,48350,0
20250313,123400,28665500,48350,48350,48350,48350,0
20250313,123300,28665500,48350,48350,48350,48350,0
20250313,123200,28665500,48350,48350,48350,48350,0
20250313,123100,28665500,48350,48300,48350,48300,160
20250313,123000,20936450,48250,48250,48250,48250,0
20250313,122900,20936450,48250,48250,48250,48250,0
20250313,122800,20936450,48250,48250,48250,48250,40
20250313,122700,19006450,48250,48250,48250,48250,0
20250313,122600,19006450,48250,48250,48250,48250,7
20250313,122500,18668700,48250,48250,48250,48250,0
20250313,122400,18668700,48250,48250,48250,48250,0
20250313,122300,18668700,48250,48250,48250,48250,5
20250313,122200,18427450,48250,48250,48250,48250,0
20250313,122100,18427450,48250,48250,48250,48250,1
20250313,122000,18379200,48250,48250,48250,48250,0
20250313,121900,18379200,48250,48250,48250,48250,5
20250313,121800,18137950,48300,48300,48300,48300,0
20250313,121700,18137950,48300,48300,48300,48300,3
20250313,121600,17993050,48300,48300,48300,48300,0
20250313,121500,17993050,48300,48300,48300,48300,20
20250313,121400,17027050,48300,48300,48300,48300,0
20250313,121300,17027050,48300,48300,48300,48300,0
20250313,121200,17027050,48300,48300,48300,48300,0
20250313,121100,17027050,48300,48300,48300,48300,12
20250313,121000,16447450,48300,48300,48300,48300,1
20250313,120900,16399150,48300,48300,48300,48300,0
20250313,120800,16399150,48300,48300,48300,48300,0
20250313,120700,16399150,48300,48300,48300,48300,0
20250313,120600,16399150,48300,48300,48300,48300,0
20250313,120500,16399150,48300,48300,48300,48300,0
20250313,120400,16399150,48300,48300,48300,48300,0
20250313,120300,16399150,48300,48300,48300,48300,0
20250313,120200,16399150,48300,48300,48300,48300,0
20250313,120100,16399150,48300,48300,48300,48300,0
20250313,120000,16399150,48300,48300,48300,48300,0
20250313,115900,16399150,48300,48300,48300,48300,0
20250313,115800,16399150,48300,48300,48300,48300,0
20250313,115700,16399150,48300,48300,48300,48300,0
20250313,115600,16399150,48300,48300,48300,48300,0
20250313,115500,16399150,48300,48300,48300,48300,0
20250313,115400,16399150,48300,48300,48300,48300,0
20250313,115300,16399150,48300,48300,48300,48300,1
20250313,115200,16350850,48250,48250,48250,48250,0
20250313,115100,16350850,48250,48250,48250,48250,0
20250313,115000,16350850,48250,48250,48250,48250,0
20250313,114900,16350850,48250,48250,48250,48250,0
20250313,114800,16350850,48250,48250,48250,48250,0
20250313,114700,16350850,48250,48250,48250,48250,0
20250313,114600,16350850,48250,48250,48250,48250,0
20250313,114500,16350850,48250,48250,48250,48250,0
20250313,114400,16350850,48250,48250,48250,48250,0
20250313,114300,16350850,48250,48250,48250,48250,0
20250313,114200,16350850,48250,48250,48250,48250,0
20250313,114100,16350850,48250,48250,48250,48250,0
20250313,114000,16350850,48250,48250,48250,48250,0
20250313,113900,16350850,48250,48250,48250,48250,0
20250313,113800,16350850,48250,48250,48250,48250,0
20250313,113700,16350850,48250,48250,48250,48250,1
20250313,113600,16302600,48200,48200,48200,48200,0
20250313,113500,16302600,48200,48200,48200,48200,0
20250313,113400,16302600,48200,48200,48200,48200,0
20250313,113300,16302600,48200,48200,48200,48200,0
20250313,113200,16302600,48200,48200,48200,48200,0
20250313,113100,16302600,48200,48200,48200,48200,5
20250313,113000,16061600,48200,48200,48200,48200,0
20250313,112900,16061600,48200,48200,48200,48200,0
20250313,112800,16061600,48200,48200,48200,48200,0
20250313,112700,16061600,48200,48200,48200,48200,0
20250313,112600,16061600,48200,48200,48200,48200,0
20250313,112500,16061600,48200,48200,48200,48200,1
20250313,112400,16013400,48200,48200,48200,48200,0
20250313,112300,16013400,48200,48200,48200,48200,0
20250313,112200,16013400,48200,48200,48200,48200,0
20250313,112100,16013400,48200,48200,48200,48200,10
20250313,112000,15531400,48200,48200,48200,48200,1
20250313,111900,15483200,48200,48200,48200,48200,0
20250313,111800,15483200,48200,48250,48250,48200,31
20250313,111700,13988950,48300,48300,48300,48300,0
20250313,111600,13988950,48300,48300,48300,48300,0
20250313,111500,13988950,48300,48300,48300,48300,0
20250313,111400,13988950,48300,48300,48300,48300,0
20250313,111300,13988950,48300,48300,48300,48300,0
20250313,111200,13988950,48300,48300,48300,48300,0
20250313,111100,13988950,48300,48300,48300,48300,0
20250313,111000,13988950,48300,48300,48300,48300,0
20250313,110900,13988950,48300,48300,48300,48300,0
20250313,110800,13988950,48300,48300,48300,48300,14
20250313,110700,13312750,48200,48200,48200,48200,0
20250313,110600,13312750,48200,48250,48250,48200,20
20250313,110500,12348050,48300,48300,48300,48300,0
20250313,110400,12348050,48300,48300,48300,48300,0
20250313,110300,12348050,48300,48300,48300,48300,0
20250313,110200,12348050,48300,48300,48300,48300,0
20250313,110100,12348050,48300,48300,48300,48300,0
20250313,110000,12348050,48300,48300,48300,48300,0
20250313,105900,12348050,48300,48300,48300,48300,0
20250313,105800,12348050,48300,48300,48300,48300,0
20250313,105700,12348050,48300,48300,48300,48300,0
20250313,105600,12348050,48300,48300,48300,48300,0
20250313,105500,12348050,48300,48300,48300,48300,0
20250313,105400,12348050,48300,48300,48300,48300,0
20250313,105300,12348050,48300,48300,48300,48300,0
20250313,105200,12348050,48300,48300,48300,48300,0
20250313,105100,12348050,48300,48300,48300,48300,0
20250313,105000,12348050,48300,48300,48300,48300,0
20250313,104900,12348050,48300,48300,48300,48300,5
20250313,104800,12106550,48250,48250,48250,48250,3
20250313,104700,11961800,48250,48250,48250,48250,0
20250313,104600,11961800,48250,48250,48250,48250,0
20250313,104500,11961800,48250,48250,48250,48250,0
20250313,104400,11961800,48250,48250,48250,48250,0
20250313,104300,11961800,48250,48250,48250,48250,0
20250313,104200,11961800,48250,48250,48250,48250,0
20250313,104100,11961800,48250,48250,48250,48250,0
20250313,104000,11961800,48250,48250,48250,48250,0
20250313,103900,11961800,48250,48250,48250,48250,4
20250313,103800,11768800,48200,48200,48200,48200,1
20250313,103700,11720600,48250,48250,48250,48250,0
20250313,103600,11720600,48250,48250,48250,48250,0
20250313,103500,11720600,48250,48250,48250,48250,0
20250313,103400,11720600,48250,48250,48250,48250,0
20250313,103300,11720600,48250,48250,48250,48250,0
20250313,103200,11720600,48250,48250,48250,48250,0
20250313,103100,11720600,48250,48250,48250,48250,0
20250313,103000,11720600,48250,48250,48250,48250,0
20250313,102900,11720600,48250,48250,48250,48250,0
20250313,102800,11720600,48250,48250,48250,48250,0
20250313,102700,11720600,48250,48250,48250,48250,10
20250313,102600,11238100,48250,48250,48250,48250,0
20250313,102500,11238100,48250,48250,48250,48250,1
20250313,102400,11189850,48250,48250,48250,48250,0
20250313,102300,11189850,48250,48250,48250,48250,0
20250313,102200,11189850,48250,48200,48250,48200,11
20250313,102100,10659600,48300,48300,48300,48300,6
20250313,102000,10369800,48250,48250,48250,48250,0
20250313,101900,10369800,48250,48250,48250,48250,1
20250313,101800,10321550,48200,48300,48300,48200,2
20250313,101700,10225050,48300,48300,48300,48300,0
20250313,101600,10225050,48300,48300,48300,48300,0
20250313,101500,10225050,48300,48300,48300,48300,0
20250313,101400,10225050,48300,48300,48300,48300,1
20250313,101300,10176750,48300,48300,48300,48300,0
20250313,101200,10176750,48300,48300,48300,48300,0
20250313,101100,10176750,48300,48300,48300,48300,0
20250313,101000,10176750,48300,48300,48300,48300,0
20250313,100900,10176750,48300,48300,48300,48300,0
20250313,100800,10176750,48300,48300,48300,48300,0
20250313,100700,10176750,48300,48300,48300,48300,1
20250313,100600,10128450,48300,48300,48300,48300,0
20250313,100500,10128450,48300,48300,48300,48300,1
20250313,100400,10080150,48300,48300,48300,48300,0
20250313,100300,10080150,48300,48300,48300,48300,0
20250313,100200,10080150,48300,48300,48300,48300,0
20250313,100100,10080150,48300,48300,48300,48300,4
20250313,100000,9886950,48300,48300,48300,48300,0
20250313,095900,9886950,48300,48300,48300,48300,0
20250313,095800,9886950,48300,48300,48300,48300,2
20250313,095700,9790350,48300,48300,48300,48300,2
20250313,095600,9693750,48300,48300,48300,48300,3
20250313,095500,9548850,48300,48300,48300,48300,0
20250313,095400,9548850,48300,48300,48300,48300,1
20250313,095300,9500550,48300,48300,48300,48300,0
20250313,095200,9500550,48300,48300,48300,48300,0
20250313,095100,9500550,48300,48300,48300,48300,0
20250313,095000,9500550,48300,48300,48300,48300,0
20250313,094900,9500550,48300,48300,48300,48300,1
20250313,094800,9452250,48300,48300,48300,48300,0
20250313,094700,9452250,48300,48300,48300,48300,7
20250313,094600,9114150,48300,48300,48300,48300,0
20250313,094500,9114150,48300,48300,48300,48300,0
20250313,094400,9114150,48300,48300,48300,48300,0
20250313,094300,9114150,48300,48300,48300,48300,0
20250313,094200,9114150,48300,48300,48300,48300,1
20250313,094100,9065850,48300,48300,48300,48300,1
20250313,094000,9017550,48300,48300,48300,48300,0
20250313,093900,9017550,48300,48300,48300,48300,6
20250313,093800,8727750,48200,48200,48200,48200,0
20250313,093700,8727750,48200,48200,48200,48200,0
20250313,093600,8727750,48200,48200,48200,48200,12
20250313,093500,8149350,48200,48200,48200,48200,4
20250313,093400,7956550,48200,48200,48200,48200,10
20250313,093300,7474550,48200,48200,48200,48200,6
20250313,093200,7185350,48150,48150,48150,48150,21
20250313,093100,6174200,48200,48200,48200,48200,5
20250313,093000,5933200,48200,48200,48200,48200,0
20250313,092900,5933200,48200,48200,48200,48200,6
20250313,092800,5644000,48200,48200,48200,48200,0
20250313,092700,5644000,48200,48200,48200,48200,1
20250313,092600,5595800,48200,48200,48200,48200,0
20250313,092500,5595800,48200,48200,48200,48200,0
20250313,092400,5595800,48200,48200,48200,48200,0
20250313,092300,5595800,48200,48200,48200,48200,21
20250313,092200,4583600,48200,48200,48200,48200,0
20250313,092100,4583600,48200,48200,48200,48200,0
20250313,092000,4583600,48200,48200,48200,48200,1
20250313,091900,4535400,48200,48200,48200,48200,3
20250313,091800,4390800,48200,48200,48200,48200,2
20250313,091700,4294400,48200,48200,48200,48200,0
20250313,091600,4294400,48200,48200,48200,48200,0
20250313,091500,4294400,48200,48400,48400,48200,20
20250313,091400,3329700,48550,48450,48550,48350,21
20250313,091300,2312050,48300,48300,48300,48300,0
20250313,091200,2312050,48300,48300,48550,48300,8
20250313,091100,1925400,48300,48300,48300,48300,0
20250313,091000,1925400,48300,48300,48300,48200,4
20250313,090900,1732400,48100,48100,48100,48100,0
20250313,090800,1732400,48100,48100,48100,48100,10
20250313,090700,1251400,48100,48100,48100,48100,0
20250313,090600,1251400,48100,48100,48100,48100,0
20250313,090500,1251400,48100,48100,48100,48100,0
20250313,090400,1251400,48100,48100,48100,48100,0
20250313,090300,1251400,48100,48100,48100,48100,0
20250313,090200,1251400,48100,48100,48100,48100,0
20250313,090100,1251400,48100,48100,48100,48100,0
20250313,090000,1251400,48100,48100,48500,48100,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 62236200 48300 48300 48300 48300 70
3 20250313 190100 62236200 48300 48300 48300 48300 0
4 20250313 190000 62236200 48300 48300 48300 48300 0
5 20250313 185900 62236200 48300 48300 48300 48300 0
6 20250313 185800 62236200 48300 48300 48300 48300 0
7 20250313 185700 62236200 48300 48300 48300 48300 0
8 20250313 185600 62236200 48300 48300 48300 48300 0
9 20250313 185500 62236200 48300 48300 48300 48300 0
10 20250313 185400 62236200 48300 48300 48300 48300 0
11 20250313 185300 62236200 48300 48300 48300 48300 0
12 20250313 185200 62236200 48300 48300 48300 48300 0
13 20250313 185100 62236200 48300 48300 48300 48300 0
14 20250313 185000 62236200 48300 48300 48300 48300 0
15 20250313 184900 62236200 48300 48300 48300 48300 0
16 20250313 184800 62236200 48300 48300 48300 48300 0
17 20250313 184700 62236200 48300 48300 48300 48300 0
18 20250313 184600 62236200 48300 48300 48300 48300 0
19 20250313 184500 62236200 48300 48300 48300 48300 0
20 20250313 184400 62236200 48300 48300 48300 48300 0
21 20250313 184300 62236200 48300 48300 48300 48300 0
22 20250313 184200 62236200 48300 48300 48300 48300 0
23 20250313 184100 62236200 48300 48300 48300 48300 0
24 20250313 184000 62236200 48300 48300 48300 48300 0
25 20250313 183900 62236200 48300 48300 48300 48300 0
26 20250313 183800 62236200 48300 48300 48300 48300 0
27 20250313 183700 62236200 48300 48300 48300 48300 0
28 20250313 183600 62236200 48300 48300 48300 48300 0
29 20250313 183500 62236200 48300 48300 48300 48300 0
30 20250313 183400 62236200 48300 48300 48300 48300 0
31 20250313 183300 62236200 48300 48300 48300 48300 0
32 20250313 183200 62236200 48300 48300 48300 48300 70
33 20250313 183100 62236200 48300 48300 48300 48300 0
34 20250313 183000 62236200 48300 48300 48300 48300 0
35 20250313 182900 62236200 48300 48300 48300 48300 0
36 20250313 182800 62236200 48300 48300 48300 48300 0
37 20250313 182700 62236200 48300 48300 48300 48300 0
38 20250313 182600 62236200 48300 48300 48300 48300 0
39 20250313 182500 62236200 48300 48300 48300 48300 0
40 20250313 182400 62236200 48300 48300 48300 48300 0
41 20250313 182300 62236200 48300 48300 48300 48300 0
42 20250313 182200 62236200 48300 48300 48300 48300 0
43 20250313 182100 62236200 48300 48300 48300 48300 0
44 20250313 182000 62236200 48300 48300 48300 48300 0
45 20250313 181900 62236200 48300 48300 48300 48300 0
46 20250313 181800 62236200 48300 48300 48300 48300 0
47 20250313 181700 62236200 48300 48300 48300 48300 0
48 20250313 181600 62236200 48300 48300 48300 48300 0
49 20250313 181500 62236200 48300 48300 48300 48300 0
50 20250313 181400 62236200 48300 48300 48300 48300 0
51 20250313 181300 62236200 48300 48300 48300 48300 0
52 20250313 181200 62236200 48300 48300 48300 48300 0
53 20250313 181100 62236200 48300 48300 48300 48300 0
54 20250313 181000 62236200 48300 48300 48300 48300 0
55 20250313 180900 62236200 48300 48300 48300 48300 0
56 20250313 180800 62236200 48300 48300 48300 48300 0
57 20250313 180700 62236200 48300 48300 48300 48300 0
58 20250313 180600 62236200 48300 48300 48300 48300 0
59 20250313 180500 62236200 48300 48300 48300 48300 0
60 20250313 180400 62236200 48300 48300 48300 48300 0
61 20250313 180300 62236200 48300 48300 48300 48300 0
62 20250313 180200 62236200 48300 48300 48300 48300 70
63 20250313 180100 62236200 48300 48300 48300 48300 0
64 20250313 180000 62236200 48300 48300 48300 48300 0
65 20250313 175900 62236200 48300 48300 48300 48300 0
66 20250313 175800 62236200 48300 48300 48300 48300 0
67 20250313 175700 62236200 48300 48300 48300 48300 0
68 20250313 175600 62236200 48300 48300 48300 48300 0
69 20250313 175500 62236200 48300 48300 48300 48300 0
70 20250313 175400 62236200 48300 48300 48300 48300 0
71 20250313 175300 62236200 48300 48300 48300 48300 0
72 20250313 175200 62236200 48300 48300 48300 48300 0
73 20250313 175100 62236200 48300 48300 48300 48300 0
74 20250313 175000 62236200 48300 48300 48300 48300 0
75 20250313 174900 62236200 48300 48300 48300 48300 0
76 20250313 174800 62236200 48300 48300 48300 48300 0
77 20250313 174700 62236200 48300 48300 48300 48300 0
78 20250313 174600 62236200 48300 48300 48300 48300 0
79 20250313 174500 62236200 48300 48300 48300 48300 0
80 20250313 174400 62236200 48300 48300 48300 48300 0
81 20250313 174300 62236200 48300 48300 48300 48300 0
82 20250313 174200 62236200 48300 48300 48300 48300 0
83 20250313 174100 62236200 48300 48300 48300 48300 0
84 20250313 174000 62236200 48300 48300 48300 48300 0
85 20250313 173900 62236200 48300 48300 48300 48300 0
86 20250313 173800 62236200 48300 48300 48300 48300 0
87 20250313 173700 62236200 48300 48300 48300 48300 0
88 20250313 173600 62236200 48300 48300 48300 48300 0
89 20250313 173500 62236200 48300 48300 48300 48300 0
90 20250313 173400 62236200 48300 48300 48300 48300 0
91 20250313 173300 62236200 48300 48300 48300 48300 0
92 20250313 173200 62236200 48300 48300 48300 48300 70
93 20250313 173100 62236200 48300 48300 48300 48300 0
94 20250313 173000 62236200 48300 48300 48300 48300 0
95 20250313 172900 62236200 48300 48300 48300 48300 0
96 20250313 172800 62236200 48300 48300 48300 48300 0
97 20250313 172700 62236200 48300 48300 48300 48300 0
98 20250313 172600 62236200 48300 48300 48300 48300 0
99 20250313 172500 62236200 48300 48300 48300 48300 0
100 20250313 172400 62236200 48300 48300 48300 48300 0
101 20250313 172300 62236200 48300 48300 48300 48300 0
102 20250313 172200 62236200 48300 48300 48300 48300 0
103 20250313 172100 62236200 48300 48300 48300 48300 0
104 20250313 172000 62236200 48300 48300 48300 48300 0
105 20250313 171900 62236200 48300 48300 48300 48300 0
106 20250313 171800 62236200 48300 48300 48300 48300 0
107 20250313 171700 62236200 48300 48300 48300 48300 0
108 20250313 171600 62236200 48300 48300 48300 48300 0
109 20250313 171500 62236200 48300 48300 48300 48300 0
110 20250313 171400 62236200 48300 48300 48300 48300 0
111 20250313 171300 62236200 48300 48300 48300 48300 0
112 20250313 171200 62236200 48300 48300 48300 48300 0
113 20250313 171100 62236200 48300 48300 48300 48300 0
114 20250313 171000 62236200 48300 48300 48300 48300 0
115 20250313 170900 62236200 48300 48300 48300 48300 0
116 20250313 170800 62236200 48300 48300 48300 48300 0
117 20250313 170700 62236200 48300 48300 48300 48300 0
118 20250313 170600 62236200 48300 48300 48300 48300 0
119 20250313 170500 62236200 48300 48300 48300 48300 0
120 20250313 170400 62236200 48300 48300 48300 48300 0
121 20250313 170300 62236200 48300 48300 48300 48300 0
122 20250313 170200 62236200 48300 48300 48300 48300 70
123 20250313 170100 62236200 48300 48300 48300 48300 0
124 20250313 170000 62236200 48300 48300 48300 48300 0
125 20250313 165900 62236200 48300 48300 48300 48300 0
126 20250313 165800 62236200 48300 48300 48300 48300 0
127 20250313 165700 62236200 48300 48300 48300 48300 0
128 20250313 165600 62236200 48300 48300 48300 48300 0
129 20250313 165500 62236200 48300 48300 48300 48300 0
130 20250313 165400 62236200 48300 48300 48300 48300 0
131 20250313 165300 62236200 48300 48300 48300 48300 0
132 20250313 165200 62236200 48300 48300 48300 48300 0
133 20250313 165100 62236200 48300 48300 48300 48300 0
134 20250313 165000 62236200 48300 48300 48300 48300 0
135 20250313 164900 62236200 48300 48300 48300 48300 0
136 20250313 164800 62236200 48300 48300 48300 48300 0
137 20250313 164700 62236200 48300 48300 48300 48300 0
138 20250313 164600 62236200 48300 48300 48300 48300 0
139 20250313 164500 62236200 48300 48300 48300 48300 0
140 20250313 164400 62236200 48300 48300 48300 48300 0
141 20250313 164300 62236200 48300 48300 48300 48300 0
142 20250313 164200 62236200 48300 48300 48300 48300 0
143 20250313 164100 62236200 48300 48300 48300 48300 0
144 20250313 164000 62236200 48300 48300 48300 48300 0
145 20250313 163900 62236200 48300 48300 48300 48300 0
146 20250313 163800 62236200 48300 48300 48300 48300 0
147 20250313 163700 62236200 48300 48300 48300 48300 0
148 20250313 163600 62236200 48300 48300 48300 48300 0
149 20250313 163500 62236200 48300 48300 48300 48300 0
150 20250313 163400 62236200 48300 48300 48300 48300 0
151 20250313 163300 62236200 48300 48300 48300 48300 0
152 20250313 163200 62236200 48300 48300 48300 48300 70
153 20250313 163100 62236200 48300 48300 48300 48300 0
154 20250313 163000 62236200 48300 48300 48300 48300 0
155 20250313 162900 62236200 48300 48300 48300 48300 0
156 20250313 162800 62236200 48300 48300 48300 48300 0
157 20250313 162700 62236200 48300 48300 48300 48300 0
158 20250313 162600 62236200 48300 48300 48300 48300 0
159 20250313 162500 62236200 48300 48300 48300 48300 0
160 20250313 162400 62236200 48300 48300 48300 48300 0
161 20250313 162300 62236200 48300 48300 48300 48300 0
162 20250313 162200 62236200 48300 48300 48300 48300 0
163 20250313 162100 62236200 48300 48300 48300 48300 0
164 20250313 162000 62236200 48300 48300 48300 48300 0
165 20250313 161900 62236200 48300 48300 48300 48300 0
166 20250313 161800 62236200 48300 48300 48300 48300 0
167 20250313 161700 62236200 48300 48300 48300 48300 0
168 20250313 161600 62236200 48300 48300 48300 48300 0
169 20250313 161500 62236200 48300 48300 48300 48300 0
170 20250313 161400 62236200 48300 48300 48300 48300 0
171 20250313 161300 62236200 48300 48300 48300 48300 0
172 20250313 161200 62236200 48300 48300 48300 48300 0
173 20250313 161100 62236200 48300 48300 48300 48300 0
174 20250313 161000 62236200 48300 48300 48300 48300 0
175 20250313 160900 62236200 48300 48300 48300 48300 0
176 20250313 160800 62236200 48300 48300 48300 48300 0
177 20250313 160700 62236200 48300 48300 48300 48300 0
178 20250313 160600 62236200 48300 48300 48300 48300 0
179 20250313 160500 62236200 48300 48300 48300 48300 0
180 20250313 160400 62236200 48300 48300 48300 48300 0
181 20250313 160300 62236200 48300 48300 48300 48300 0
182 20250313 160200 62236200 48300 48300 48300 48300 70
183 20250313 160100 62236200 48300 48300 48300 48300 0
184 20250313 160000 62236200 48300 48300 48300 48300 0
185 20250313 155900 62236200 48300 48300 48300 48300 0
186 20250313 155800 62236200 48300 48300 48300 48300 0
187 20250313 155700 62236200 48300 48300 48300 48300 0
188 20250313 155600 62236200 48300 48300 48300 48300 0
189 20250313 155500 62236200 48300 48300 48300 48300 0
190 20250313 155400 62236200 48300 48300 48300 48300 0
191 20250313 155300 62236200 48300 48300 48300 48300 0
192 20250313 155200 62236200 48300 48300 48300 48300 0
193 20250313 155100 62236200 48300 48300 48300 48300 0
194 20250313 155000 62236200 48300 48300 48300 48300 0
195 20250313 154900 62236200 48300 48300 48300 48300 0
196 20250313 154800 62236200 48300 48300 48300 48300 0
197 20250313 154700 62236200 48300 48300 48300 48300 0
198 20250313 154600 62236200 48300 48300 48300 48300 0
199 20250313 154500 62236200 48300 48300 48300 48300 0
200 20250313 154400 62236200 48300 48300 48300 48300 0
201 20250313 154300 62236200 48300 48300 48300 48300 0
202 20250313 154200 62236200 48300 48300 48300 48300 0
203 20250313 154100 62236200 48300 48300 48300 48300 0
204 20250313 154000 62236200 48300 48300 48300 48300 0
205 20250313 153900 62236200 48300 48300 48300 48300 0
206 20250313 153800 62236200 48300 48300 48300 48300 0
207 20250313 153700 62236200 48300 48300 48300 48300 0
208 20250313 153600 62236200 48300 48300 48300 48300 0
209 20250313 153500 62236200 48300 48300 48300 48300 0
210 20250313 153400 62236200 48300 48300 48300 48300 0
211 20250313 153300 62236200 48300 48300 48300 48300 0
212 20250313 153200 62236200 48300 48300 48300 48300 70
213 20250313 153100 62236200 48300 48300 48300 48300 0
214 20250313 153000 62236200 48300 48300 48300 48300 70
215 20250313 152900 58855200 48500 48500 48500 48500 0
216 20250313 152800 58855200 48500 48500 48500 48500 0
217 20250313 152700 58855200 48500 48500 48500 48500 0
218 20250313 152600 58855200 48500 48500 48500 48500 0
219 20250313 152500 58855200 48500 48500 48500 48500 0
220 20250313 152400 58855200 48500 48500 48500 48500 0
221 20250313 152300 58855200 48500 48500 48500 48500 0
222 20250313 152200 58855200 48500 48500 48500 48500 0
223 20250313 152100 58855200 48500 48500 48500 48500 0
224 20250313 152000 58855200 48500 48500 48500 48500 0
225 20250313 151900 58855200 48500 48500 48500 48500 0
226 20250313 151800 58855200 48500 48500 48500 48500 0
227 20250313 151700 58855200 48500 48500 48500 48500 0
228 20250313 151600 58855200 48500 48500 48500 48500 0
229 20250313 151500 58855200 48500 48500 48500 48500 0
230 20250313 151400 58855200 48500 48500 48500 48500 0
231 20250313 151300 58855200 48500 48500 48500 48500 0
232 20250313 151200 58855200 48500 48500 48500 48500 0
233 20250313 151100 58855200 48500 48500 48500 48500 4
234 20250313 151000 58661200 48500 48500 48500 48500 9
235 20250313 150900 58224700 48500 48500 48500 48500 5
236 20250313 150800 57982200 48500 48500 48500 48500 0
237 20250313 150700 57982200 48500 48500 48500 48500 6
238 20250313 150600 57691200 48600 48600 48600 48600 0
239 20250313 150500 57691200 48600 48600 48600 48600 0
240 20250313 150400 57691200 48600 48600 48600 48600 0
241 20250313 150300 57691200 48600 48600 48600 48600 0
242 20250313 150200 57691200 48600 48600 48600 48600 2
243 20250313 150100 57594000 48550 48550 48550 48550 0
244 20250313 150000 57594000 48550 48550 48550 48550 49
245 20250313 145900 55215050 48650 48650 48650 48650 0
246 20250313 145800 55215050 48650 48650 48650 48650 1
247 20250313 145700 55166400 48650 48650 48650 48650 1
248 20250313 145600 55117750 48650 48650 48650 48650 0
249 20250313 145500 55117750 48650 48650 48650 48650 0
250 20250313 145400 55117750 48650 48650 48650 48650 2
251 20250313 145300 55020450 48650 48650 48650 48650 0
252 20250313 145200 55020450 48650 48650 48650 48650 2
253 20250313 145100 54923150 48700 48650 48700 48650 60
254 20250313 145000 52001250 48650 48650 48650 48650 50
255 20250313 144900 49568750 48650 48650 48650 48650 0
256 20250313 144800 49568750 48650 48650 48650 48650 16
257 20250313 144700 48790350 48650 48650 48650 48650 0
258 20250313 144600 48790350 48650 48650 48650 48650 30
259 20250313 144500 47330850 48600 48600 48600 48600 20
260 20250313 144400 46358850 48600 48600 48600 48600 0
261 20250313 144300 46358850 48600 48600 48600 48600 0
262 20250313 144200 46358850 48600 48600 48600 48600 5
263 20250313 144100 46115850 48600 48600 48600 48600 5
264 20250313 144000 45872850 48650 48600 48650 48600 40
265 20250313 143900 43928350 48500 48500 48500 48500 0
266 20250313 143800 43928350 48500 48500 48500 48500 0
267 20250313 143700 43928350 48500 48500 48500 48500 0
268 20250313 143600 43928350 48500 48500 48500 48500 0
269 20250313 143500 43928350 48500 48550 48550 48500 18
270 20250313 143400 43054700 48650 48650 48650 48650 0
271 20250313 143300 43054700 48650 48650 48650 48650 0
272 20250313 143200 43054700 48650 48650 48650 48650 0
273 20250313 143100 43054700 48650 48650 48650 48650 0
274 20250313 143000 43054700 48650 48650 48650 48650 10
275 20250313 142900 42568200 48550 48550 48550 48550 0
276 20250313 142800 42568200 48550 48550 48550 48550 0
277 20250313 142700 42568200 48550 48550 48550 48550 0
278 20250313 142600 42568200 48550 48550 48550 48550 48
279 20250313 142500 40237800 48500 48450 48500 48450 122
280 20250313 142400 34320950 48350 48350 48350 48350 0
281 20250313 142300 34320950 48350 48350 48350 48350 0
282 20250313 142200 34320950 48350 48350 48350 48350 0
283 20250313 142100 34320950 48350 48350 48350 48350 0
284 20250313 142000 34320950 48350 48350 48350 48350 0
285 20250313 141900 34320950 48350 48350 48350 48350 0
286 20250313 141800 34320950 48350 48350 48350 48350 0
287 20250313 141700 34320950 48350 48350 48350 48350 0
288 20250313 141600 34320950 48350 48350 48350 48350 0
289 20250313 141500 34320950 48350 48350 48350 48350 0
290 20250313 141400 34320950 48350 48350 48350 48350 0
291 20250313 141300 34320950 48350 48350 48350 48350 0
292 20250313 141200 34320950 48350 48350 48350 48350 0
293 20250313 141100 34320950 48350 48350 48350 48350 0
294 20250313 141000 34320950 48350 48350 48350 48350 1
295 20250313 140900 34272600 48500 48500 48500 48500 0
296 20250313 140800 34272600 48500 48500 48500 48500 0
297 20250313 140700 34272600 48500 48500 48500 48500 0
298 20250313 140600 34272600 48500 48500 48500 48500 0
299 20250313 140500 34272600 48500 48500 48500 48500 0
300 20250313 140400 34272600 48500 48500 48500 48500 0
301 20250313 140300 34272600 48500 48500 48500 48500 0
302 20250313 140200 34272600 48500 48500 48500 48500 0
303 20250313 140100 34272600 48500 48500 48500 48500 0
304 20250313 140000 34272600 48500 48500 48500 48500 0
305 20250313 135900 34272600 48500 48500 48500 48500 0
306 20250313 135800 34272600 48500 48500 48500 48500 0
307 20250313 135700 34272600 48500 48500 48500 48500 0
308 20250313 135600 34272600 48500 48500 48500 48500 0
309 20250313 135500 34272600 48500 48500 48500 48500 0
310 20250313 135400 34272600 48500 48500 48500 48500 0
311 20250313 135300 34272600 48500 48500 48500 48500 0
312 20250313 135200 34272600 48500 48500 48500 48500 0
313 20250313 135100 34272600 48500 48500 48500 48500 0
314 20250313 135000 34272600 48500 48500 48500 48500 0
315 20250313 134900 34272600 48500 48500 48500 48500 0
316 20250313 134800 34272600 48500 48500 48500 48500 0
317 20250313 134700 34272600 48500 48500 48500 48500 0
318 20250313 134600 34272600 48500 48500 48500 48500 0
319 20250313 134500 34272600 48500 48500 48500 48500 0
320 20250313 134400 34272600 48500 48500 48500 48500 0
321 20250313 134300 34272600 48500 48500 48500 48500 0
322 20250313 134200 34272600 48500 48350 48500 48350 7
323 20250313 134100 33933700 48350 48350 48350 48350 0
324 20250313 134000 33933700 48350 48350 48350 48350 0
325 20250313 133900 33933700 48350 48350 48350 48350 0
326 20250313 133800 33933700 48350 48350 48350 48350 0
327 20250313 133700 33933700 48350 48350 48350 48350 0
328 20250313 133600 33933700 48350 48350 48350 48350 0
329 20250313 133500 33933700 48350 48350 48350 48350 50
330 20250313 133400 31516200 48350 48350 48350 48350 0
331 20250313 133300 31516200 48350 48350 48350 48350 11
332 20250313 133200 30984350 48350 48350 48350 48350 0
333 20250313 133100 30984350 48350 48350 48350 48350 0
334 20250313 133000 30984350 48350 48350 48350 48350 0
335 20250313 132900 30984350 48350 48350 48350 48350 0
336 20250313 132800 30984350 48350 48350 48350 48350 0
337 20250313 132700 30984350 48350 48350 48350 48350 0
338 20250313 132600 30984350 48350 48350 48350 48350 0
339 20250313 132500 30984350 48350 48350 48350 48350 0
340 20250313 132400 30984350 48350 48350 48350 48350 0
341 20250313 132300 30984350 48350 48350 48350 48350 0
342 20250313 132200 30984350 48350 48350 48350 48350 0
343 20250313 132100 30984350 48350 48350 48350 48350 0
344 20250313 132000 30984350 48350 48350 48350 48350 0
345 20250313 131900 30984350 48350 48350 48350 48350 0
346 20250313 131800 30984350 48350 48350 48350 48350 0
347 20250313 131700 30984350 48350 48350 48350 48350 0
348 20250313 131600 30984350 48350 48350 48350 48350 0
349 20250313 131500 30984350 48350 48350 48350 48350 0
350 20250313 131400 30984350 48350 48350 48350 48350 0
351 20250313 131300 30984350 48350 48350 48350 48350 0
352 20250313 131200 30984350 48350 48350 48350 48350 1
353 20250313 131100 30936000 48300 48300 48300 48300 0
354 20250313 131000 30936000 48300 48300 48300 48300 0
355 20250313 130900 30936000 48300 48300 48300 48300 0
356 20250313 130800 30936000 48300 48300 48300 48300 0
357 20250313 130700 30936000 48300 48300 48300 48300 2
358 20250313 130600 30839400 48300 48300 48300 48300 0
359 20250313 130500 30839400 48300 48300 48300 48300 0
360 20250313 130400 30839400 48300 48300 48300 48300 0
361 20250313 130300 30839400 48300 48300 48300 48300 6
362 20250313 130200 30549600 48350 48350 48350 48350 0
363 20250313 130100 30549600 48350 48350 48350 48350 0
364 20250313 130000 30549600 48350 48350 48350 48350 0
365 20250313 125900 30549600 48350 48350 48350 48350 0
366 20250313 125800 30549600 48350 48350 48350 48350 0
367 20250313 125700 30549600 48350 48350 48350 48350 1
368 20250313 125600 30501250 48350 48350 48350 48350 0
369 20250313 125500 30501250 48350 48350 48350 48350 0
370 20250313 125400 30501250 48350 48350 48350 48350 0
371 20250313 125300 30501250 48350 48350 48350 48350 2
372 20250313 125200 30404550 48300 48350 48350 48300 2
373 20250313 125100 30307900 48350 48350 48350 48350 3
374 20250313 125000 30162850 48300 48300 48300 48300 0
375 20250313 124900 30162850 48300 48300 48300 48300 0
376 20250313 124800 30162850 48300 48300 48300 48300 0
377 20250313 124700 30162850 48300 48300 48300 48300 0
378 20250313 124600 30162850 48300 48300 48300 48300 30
379 20250313 124500 28713850 48350 48350 48350 48350 0
380 20250313 124400 28713850 48350 48350 48350 48350 0
381 20250313 124300 28713850 48350 48350 48350 48350 0
382 20250313 124200 28713850 48350 48350 48350 48350 1
383 20250313 124100 28665500 48350 48350 48350 48350 0
384 20250313 124000 28665500 48350 48350 48350 48350 0
385 20250313 123900 28665500 48350 48350 48350 48350 0
386 20250313 123800 28665500 48350 48350 48350 48350 0
387 20250313 123700 28665500 48350 48350 48350 48350 0
388 20250313 123600 28665500 48350 48350 48350 48350 0
389 20250313 123500 28665500 48350 48350 48350 48350 0
390 20250313 123400 28665500 48350 48350 48350 48350 0
391 20250313 123300 28665500 48350 48350 48350 48350 0
392 20250313 123200 28665500 48350 48350 48350 48350 0
393 20250313 123100 28665500 48350 48300 48350 48300 160
394 20250313 123000 20936450 48250 48250 48250 48250 0
395 20250313 122900 20936450 48250 48250 48250 48250 0
396 20250313 122800 20936450 48250 48250 48250 48250 40
397 20250313 122700 19006450 48250 48250 48250 48250 0
398 20250313 122600 19006450 48250 48250 48250 48250 7
399 20250313 122500 18668700 48250 48250 48250 48250 0
400 20250313 122400 18668700 48250 48250 48250 48250 0
401 20250313 122300 18668700 48250 48250 48250 48250 5
402 20250313 122200 18427450 48250 48250 48250 48250 0
403 20250313 122100 18427450 48250 48250 48250 48250 1
404 20250313 122000 18379200 48250 48250 48250 48250 0
405 20250313 121900 18379200 48250 48250 48250 48250 5
406 20250313 121800 18137950 48300 48300 48300 48300 0
407 20250313 121700 18137950 48300 48300 48300 48300 3
408 20250313 121600 17993050 48300 48300 48300 48300 0
409 20250313 121500 17993050 48300 48300 48300 48300 20
410 20250313 121400 17027050 48300 48300 48300 48300 0
411 20250313 121300 17027050 48300 48300 48300 48300 0
412 20250313 121200 17027050 48300 48300 48300 48300 0
413 20250313 121100 17027050 48300 48300 48300 48300 12
414 20250313 121000 16447450 48300 48300 48300 48300 1
415 20250313 120900 16399150 48300 48300 48300 48300 0
416 20250313 120800 16399150 48300 48300 48300 48300 0
417 20250313 120700 16399150 48300 48300 48300 48300 0
418 20250313 120600 16399150 48300 48300 48300 48300 0
419 20250313 120500 16399150 48300 48300 48300 48300 0
420 20250313 120400 16399150 48300 48300 48300 48300 0
421 20250313 120300 16399150 48300 48300 48300 48300 0
422 20250313 120200 16399150 48300 48300 48300 48300 0
423 20250313 120100 16399150 48300 48300 48300 48300 0
424 20250313 120000 16399150 48300 48300 48300 48300 0
425 20250313 115900 16399150 48300 48300 48300 48300 0
426 20250313 115800 16399150 48300 48300 48300 48300 0
427 20250313 115700 16399150 48300 48300 48300 48300 0
428 20250313 115600 16399150 48300 48300 48300 48300 0
429 20250313 115500 16399150 48300 48300 48300 48300 0
430 20250313 115400 16399150 48300 48300 48300 48300 0
431 20250313 115300 16399150 48300 48300 48300 48300 1
432 20250313 115200 16350850 48250 48250 48250 48250 0
433 20250313 115100 16350850 48250 48250 48250 48250 0
434 20250313 115000 16350850 48250 48250 48250 48250 0
435 20250313 114900 16350850 48250 48250 48250 48250 0
436 20250313 114800 16350850 48250 48250 48250 48250 0
437 20250313 114700 16350850 48250 48250 48250 48250 0
438 20250313 114600 16350850 48250 48250 48250 48250 0
439 20250313 114500 16350850 48250 48250 48250 48250 0
440 20250313 114400 16350850 48250 48250 48250 48250 0
441 20250313 114300 16350850 48250 48250 48250 48250 0
442 20250313 114200 16350850 48250 48250 48250 48250 0
443 20250313 114100 16350850 48250 48250 48250 48250 0
444 20250313 114000 16350850 48250 48250 48250 48250 0
445 20250313 113900 16350850 48250 48250 48250 48250 0
446 20250313 113800 16350850 48250 48250 48250 48250 0
447 20250313 113700 16350850 48250 48250 48250 48250 1
448 20250313 113600 16302600 48200 48200 48200 48200 0
449 20250313 113500 16302600 48200 48200 48200 48200 0
450 20250313 113400 16302600 48200 48200 48200 48200 0
451 20250313 113300 16302600 48200 48200 48200 48200 0
452 20250313 113200 16302600 48200 48200 48200 48200 0
453 20250313 113100 16302600 48200 48200 48200 48200 5
454 20250313 113000 16061600 48200 48200 48200 48200 0
455 20250313 112900 16061600 48200 48200 48200 48200 0
456 20250313 112800 16061600 48200 48200 48200 48200 0
457 20250313 112700 16061600 48200 48200 48200 48200 0
458 20250313 112600 16061600 48200 48200 48200 48200 0
459 20250313 112500 16061600 48200 48200 48200 48200 1
460 20250313 112400 16013400 48200 48200 48200 48200 0
461 20250313 112300 16013400 48200 48200 48200 48200 0
462 20250313 112200 16013400 48200 48200 48200 48200 0
463 20250313 112100 16013400 48200 48200 48200 48200 10
464 20250313 112000 15531400 48200 48200 48200 48200 1
465 20250313 111900 15483200 48200 48200 48200 48200 0
466 20250313 111800 15483200 48200 48250 48250 48200 31
467 20250313 111700 13988950 48300 48300 48300 48300 0
468 20250313 111600 13988950 48300 48300 48300 48300 0
469 20250313 111500 13988950 48300 48300 48300 48300 0
470 20250313 111400 13988950 48300 48300 48300 48300 0
471 20250313 111300 13988950 48300 48300 48300 48300 0
472 20250313 111200 13988950 48300 48300 48300 48300 0
473 20250313 111100 13988950 48300 48300 48300 48300 0
474 20250313 111000 13988950 48300 48300 48300 48300 0
475 20250313 110900 13988950 48300 48300 48300 48300 0
476 20250313 110800 13988950 48300 48300 48300 48300 14
477 20250313 110700 13312750 48200 48200 48200 48200 0
478 20250313 110600 13312750 48200 48250 48250 48200 20
479 20250313 110500 12348050 48300 48300 48300 48300 0
480 20250313 110400 12348050 48300 48300 48300 48300 0
481 20250313 110300 12348050 48300 48300 48300 48300 0
482 20250313 110200 12348050 48300 48300 48300 48300 0
483 20250313 110100 12348050 48300 48300 48300 48300 0
484 20250313 110000 12348050 48300 48300 48300 48300 0
485 20250313 105900 12348050 48300 48300 48300 48300 0
486 20250313 105800 12348050 48300 48300 48300 48300 0
487 20250313 105700 12348050 48300 48300 48300 48300 0
488 20250313 105600 12348050 48300 48300 48300 48300 0
489 20250313 105500 12348050 48300 48300 48300 48300 0
490 20250313 105400 12348050 48300 48300 48300 48300 0
491 20250313 105300 12348050 48300 48300 48300 48300 0
492 20250313 105200 12348050 48300 48300 48300 48300 0
493 20250313 105100 12348050 48300 48300 48300 48300 0
494 20250313 105000 12348050 48300 48300 48300 48300 0
495 20250313 104900 12348050 48300 48300 48300 48300 5
496 20250313 104800 12106550 48250 48250 48250 48250 3
497 20250313 104700 11961800 48250 48250 48250 48250 0
498 20250313 104600 11961800 48250 48250 48250 48250 0
499 20250313 104500 11961800 48250 48250 48250 48250 0
500 20250313 104400 11961800 48250 48250 48250 48250 0
501 20250313 104300 11961800 48250 48250 48250 48250 0
502 20250313 104200 11961800 48250 48250 48250 48250 0
503 20250313 104100 11961800 48250 48250 48250 48250 0
504 20250313 104000 11961800 48250 48250 48250 48250 0
505 20250313 103900 11961800 48250 48250 48250 48250 4
506 20250313 103800 11768800 48200 48200 48200 48200 1
507 20250313 103700 11720600 48250 48250 48250 48250 0
508 20250313 103600 11720600 48250 48250 48250 48250 0
509 20250313 103500 11720600 48250 48250 48250 48250 0
510 20250313 103400 11720600 48250 48250 48250 48250 0
511 20250313 103300 11720600 48250 48250 48250 48250 0
512 20250313 103200 11720600 48250 48250 48250 48250 0
513 20250313 103100 11720600 48250 48250 48250 48250 0
514 20250313 103000 11720600 48250 48250 48250 48250 0
515 20250313 102900 11720600 48250 48250 48250 48250 0
516 20250313 102800 11720600 48250 48250 48250 48250 0
517 20250313 102700 11720600 48250 48250 48250 48250 10
518 20250313 102600 11238100 48250 48250 48250 48250 0
519 20250313 102500 11238100 48250 48250 48250 48250 1
520 20250313 102400 11189850 48250 48250 48250 48250 0
521 20250313 102300 11189850 48250 48250 48250 48250 0
522 20250313 102200 11189850 48250 48200 48250 48200 11
523 20250313 102100 10659600 48300 48300 48300 48300 6
524 20250313 102000 10369800 48250 48250 48250 48250 0
525 20250313 101900 10369800 48250 48250 48250 48250 1
526 20250313 101800 10321550 48200 48300 48300 48200 2
527 20250313 101700 10225050 48300 48300 48300 48300 0
528 20250313 101600 10225050 48300 48300 48300 48300 0
529 20250313 101500 10225050 48300 48300 48300 48300 0
530 20250313 101400 10225050 48300 48300 48300 48300 1
531 20250313 101300 10176750 48300 48300 48300 48300 0
532 20250313 101200 10176750 48300 48300 48300 48300 0
533 20250313 101100 10176750 48300 48300 48300 48300 0
534 20250313 101000 10176750 48300 48300 48300 48300 0
535 20250313 100900 10176750 48300 48300 48300 48300 0
536 20250313 100800 10176750 48300 48300 48300 48300 0
537 20250313 100700 10176750 48300 48300 48300 48300 1
538 20250313 100600 10128450 48300 48300 48300 48300 0
539 20250313 100500 10128450 48300 48300 48300 48300 1
540 20250313 100400 10080150 48300 48300 48300 48300 0
541 20250313 100300 10080150 48300 48300 48300 48300 0
542 20250313 100200 10080150 48300 48300 48300 48300 0
543 20250313 100100 10080150 48300 48300 48300 48300 4
544 20250313 100000 9886950 48300 48300 48300 48300 0
545 20250313 095900 9886950 48300 48300 48300 48300 0
546 20250313 095800 9886950 48300 48300 48300 48300 2
547 20250313 095700 9790350 48300 48300 48300 48300 2
548 20250313 095600 9693750 48300 48300 48300 48300 3
549 20250313 095500 9548850 48300 48300 48300 48300 0
550 20250313 095400 9548850 48300 48300 48300 48300 1
551 20250313 095300 9500550 48300 48300 48300 48300 0
552 20250313 095200 9500550 48300 48300 48300 48300 0
553 20250313 095100 9500550 48300 48300 48300 48300 0
554 20250313 095000 9500550 48300 48300 48300 48300 0
555 20250313 094900 9500550 48300 48300 48300 48300 1
556 20250313 094800 9452250 48300 48300 48300 48300 0
557 20250313 094700 9452250 48300 48300 48300 48300 7
558 20250313 094600 9114150 48300 48300 48300 48300 0
559 20250313 094500 9114150 48300 48300 48300 48300 0
560 20250313 094400 9114150 48300 48300 48300 48300 0
561 20250313 094300 9114150 48300 48300 48300 48300 0
562 20250313 094200 9114150 48300 48300 48300 48300 1
563 20250313 094100 9065850 48300 48300 48300 48300 1
564 20250313 094000 9017550 48300 48300 48300 48300 0
565 20250313 093900 9017550 48300 48300 48300 48300 6
566 20250313 093800 8727750 48200 48200 48200 48200 0
567 20250313 093700 8727750 48200 48200 48200 48200 0
568 20250313 093600 8727750 48200 48200 48200 48200 12
569 20250313 093500 8149350 48200 48200 48200 48200 4
570 20250313 093400 7956550 48200 48200 48200 48200 10
571 20250313 093300 7474550 48200 48200 48200 48200 6
572 20250313 093200 7185350 48150 48150 48150 48150 21
573 20250313 093100 6174200 48200 48200 48200 48200 5
574 20250313 093000 5933200 48200 48200 48200 48200 0
575 20250313 092900 5933200 48200 48200 48200 48200 6
576 20250313 092800 5644000 48200 48200 48200 48200 0
577 20250313 092700 5644000 48200 48200 48200 48200 1
578 20250313 092600 5595800 48200 48200 48200 48200 0
579 20250313 092500 5595800 48200 48200 48200 48200 0
580 20250313 092400 5595800 48200 48200 48200 48200 0
581 20250313 092300 5595800 48200 48200 48200 48200 21
582 20250313 092200 4583600 48200 48200 48200 48200 0
583 20250313 092100 4583600 48200 48200 48200 48200 0
584 20250313 092000 4583600 48200 48200 48200 48200 1
585 20250313 091900 4535400 48200 48200 48200 48200 3
586 20250313 091800 4390800 48200 48200 48200 48200 2
587 20250313 091700 4294400 48200 48200 48200 48200 0
588 20250313 091600 4294400 48200 48200 48200 48200 0
589 20250313 091500 4294400 48200 48400 48400 48200 20
590 20250313 091400 3329700 48550 48450 48550 48350 21
591 20250313 091300 2312050 48300 48300 48300 48300 0
592 20250313 091200 2312050 48300 48300 48550 48300 8
593 20250313 091100 1925400 48300 48300 48300 48300 0
594 20250313 091000 1925400 48300 48300 48300 48200 4
595 20250313 090900 1732400 48100 48100 48100 48100 0
596 20250313 090800 1732400 48100 48100 48100 48100 10
597 20250313 090700 1251400 48100 48100 48100 48100 0
598 20250313 090600 1251400 48100 48100 48100 48100 0
599 20250313 090500 1251400 48100 48100 48100 48100 0
600 20250313 090400 1251400 48100 48100 48100 48100 0
601 20250313 090300 1251400 48100 48100 48100 48100 0
602 20250313 090200 1251400 48100 48100 48100 48100 0
603 20250313 090100 1251400 48100 48100 48100 48100 0
604 20250313 090000 1251400 48100 48100 48500 48100 26

1
015360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,6000000,0,289800000000,0.00
20250310,0,6000000,0,292200000000,0.00
20250307,0,6000000,0,288600000000,0.00
20250306,0,6000000,0,291600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 6000000 0 289800000000 0.00
3 20250310 0 6000000 0 292200000000 0.00
4 20250307 0 6000000 0 288600000000 0.00
5 20250306 0 6000000 0 291600000000 0.00