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

606
016800/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190400,136383400,42800,42800,42800,42800,35
20250313,190300,136383400,42800,42800,42800,42800,0
20250313,190200,136383400,42800,42800,42800,42800,0
20250313,190100,136383400,42800,42800,42800,42800,0
20250313,190000,136383400,42800,42800,42800,42800,0
20250313,185900,136383400,42800,42800,42800,42800,0
20250313,185800,136383400,42800,42800,42800,42800,0
20250313,185700,136383400,42800,42800,42800,42800,0
20250313,185600,136383400,42800,42800,42800,42800,0
20250313,185500,136383400,42800,42800,42800,42800,0
20250313,185400,136383400,42800,42800,42800,42800,0
20250313,185300,136383400,42800,42800,42800,42800,0
20250313,185200,136383400,42800,42800,42800,42800,0
20250313,185100,136383400,42800,42800,42800,42800,0
20250313,185000,136383400,42800,42800,42800,42800,0
20250313,184900,136383400,42800,42800,42800,42800,0
20250313,184800,136383400,42800,42800,42800,42800,0
20250313,184700,136383400,42800,42800,42800,42800,0
20250313,184600,136383400,42800,42800,42800,42800,0
20250313,184500,136383400,42800,42800,42800,42800,0
20250313,184400,136383400,42800,42800,42800,42800,0
20250313,184300,136383400,42800,42800,42800,42800,0
20250313,184200,136383400,42800,42800,42800,42800,0
20250313,184100,136383400,42800,42800,42800,42800,0
20250313,184000,136383400,42800,42800,42800,42800,0
20250313,183900,136383400,42800,42800,42800,42800,0
20250313,183800,136383400,42800,42800,42800,42800,0
20250313,183700,136383400,42800,42800,42800,42800,0
20250313,183600,136383400,42800,42800,42800,42800,0
20250313,183500,136383400,42800,42800,42800,42800,0
20250313,183400,136383400,42800,42800,42800,42800,35
20250313,183300,136383400,42800,42800,42800,42800,0
20250313,183200,136383400,42800,42800,42800,42800,0
20250313,183100,136383400,42800,42800,42800,42800,0
20250313,183000,136383400,42800,42800,42800,42800,0
20250313,182900,136383400,42800,42800,42800,42800,0
20250313,182800,136383400,42800,42800,42800,42800,0
20250313,182700,136383400,42800,42800,42800,42800,0
20250313,182600,136383400,42800,42800,42800,42800,0
20250313,182500,136383400,42800,42800,42800,42800,0
20250313,182400,136383400,42800,42800,42800,42800,0
20250313,182300,136383400,42800,42800,42800,42800,0
20250313,182200,136383400,42800,42800,42800,42800,0
20250313,182100,136383400,42800,42800,42800,42800,0
20250313,182000,136383400,42800,42800,42800,42800,0
20250313,181900,136383400,42800,42800,42800,42800,0
20250313,181800,136383400,42800,42800,42800,42800,0
20250313,181700,136383400,42800,42800,42800,42800,0
20250313,181600,136383400,42800,42800,42800,42800,0
20250313,181500,136383400,42800,42800,42800,42800,0
20250313,181400,136383400,42800,42800,42800,42800,0
20250313,181300,136383400,42800,42800,42800,42800,0
20250313,181200,136383400,42800,42800,42800,42800,0
20250313,181100,136383400,42800,42800,42800,42800,0
20250313,181000,136383400,42800,42800,42800,42800,0
20250313,180900,136383400,42800,42800,42800,42800,0
20250313,180800,136383400,42800,42800,42800,42800,0
20250313,180700,136383400,42800,42800,42800,42800,0
20250313,180600,136383400,42800,42800,42800,42800,0
20250313,180500,136383400,42800,42800,42800,42800,0
20250313,180400,136383400,42800,42800,42800,42800,35
20250313,180300,136383400,42800,42800,42800,42800,0
20250313,180200,136383400,42800,42800,42800,42800,0
20250313,180100,136383400,42800,42800,42800,42800,0
20250313,180000,136383400,42800,42800,42800,42800,0
20250313,175900,136383400,42800,42800,42800,42800,0
20250313,175800,136383400,42800,42800,42800,42800,0
20250313,175700,136383400,42800,42800,42800,42800,0
20250313,175600,136383400,42800,42800,42800,42800,0
20250313,175500,136383400,42800,42800,42800,42800,0
20250313,175400,136383400,42800,42800,42800,42800,0
20250313,175300,136383400,42800,42800,42800,42800,0
20250313,175200,136383400,42800,42800,42800,42800,0
20250313,175100,136383400,42800,42800,42800,42800,0
20250313,175000,136383400,42800,42800,42800,42800,0
20250313,174900,136383400,42800,42800,42800,42800,0
20250313,174800,136383400,42800,42800,42800,42800,0
20250313,174700,136383400,42800,42800,42800,42800,0
20250313,174600,136383400,42800,42800,42800,42800,0
20250313,174500,136383400,42800,42800,42800,42800,0
20250313,174400,136383400,42800,42800,42800,42800,0
20250313,174300,136383400,42800,42800,42800,42800,0
20250313,174200,136383400,42800,42800,42800,42800,0
20250313,174100,136383400,42800,42800,42800,42800,0
20250313,174000,136383400,42800,42800,42800,42800,0
20250313,173900,136383400,42800,42800,42800,42800,0
20250313,173800,136383400,42800,42800,42800,42800,0
20250313,173700,136383400,42800,42800,42800,42800,0
20250313,173600,136383400,42800,42800,42800,42800,0
20250313,173500,136383400,42800,42800,42800,42800,0
20250313,173400,136383400,42800,42800,42800,42800,35
20250313,173300,136383400,42800,42800,42800,42800,0
20250313,173200,136383400,42800,42800,42800,42800,0
20250313,173100,136383400,42800,42800,42800,42800,0
20250313,173000,136383400,42800,42800,42800,42800,0
20250313,172900,136383400,42800,42800,42800,42800,0
20250313,172800,136383400,42800,42800,42800,42800,0
20250313,172700,136383400,42800,42800,42800,42800,0
20250313,172600,136383400,42800,42800,42800,42800,0
20250313,172500,136383400,42800,42800,42800,42800,0
20250313,172400,136383400,42800,42800,42800,42800,0
20250313,172300,136383400,42800,42800,42800,42800,0
20250313,172200,136383400,42800,42800,42800,42800,0
20250313,172100,136383400,42800,42800,42800,42800,0
20250313,172000,136383400,42800,42800,42800,42800,0
20250313,171900,136383400,42800,42800,42800,42800,0
20250313,171800,136383400,42800,42800,42800,42800,0
20250313,171700,136383400,42800,42800,42800,42800,0
20250313,171600,136383400,42800,42800,42800,42800,0
20250313,171500,136383400,42800,42800,42800,42800,0
20250313,171400,136383400,42800,42800,42800,42800,0
20250313,171300,136383400,42800,42800,42800,42800,0
20250313,171200,136383400,42800,42800,42800,42800,0
20250313,171100,136383400,42800,42800,42800,42800,0
20250313,171000,136383400,42800,42800,42800,42800,0
20250313,170900,136383400,42800,42800,42800,42800,0
20250313,170800,136383400,42800,42800,42800,42800,0
20250313,170700,136383400,42800,42800,42800,42800,0
20250313,170600,136383400,42800,42800,42800,42800,0
20250313,170500,136383400,42800,42800,42800,42800,0
20250313,170400,136383400,42800,42800,42800,42800,35
20250313,170300,136383400,42800,42800,42800,42800,0
20250313,170200,136383400,42800,42800,42800,42800,0
20250313,170100,136383400,42800,42800,42800,42800,0
20250313,170000,136383400,42800,42800,42800,42800,0
20250313,165900,136383400,42800,42800,42800,42800,0
20250313,165800,136383400,42800,42800,42800,42800,0
20250313,165700,136383400,42800,42800,42800,42800,0
20250313,165600,136383400,42800,42800,42800,42800,0
20250313,165500,136383400,42800,42800,42800,42800,0
20250313,165400,136383400,42800,42800,42800,42800,0
20250313,165300,136383400,42800,42800,42800,42800,0
20250313,165200,136383400,42800,42800,42800,42800,0
20250313,165100,136383400,42800,42800,42800,42800,0
20250313,165000,136383400,42800,42800,42800,42800,0
20250313,164900,136383400,42800,42800,42800,42800,0
20250313,164800,136383400,42800,42800,42800,42800,0
20250313,164700,136383400,42800,42800,42800,42800,0
20250313,164600,136383400,42800,42800,42800,42800,0
20250313,164500,136383400,42800,42800,42800,42800,0
20250313,164400,136383400,42800,42800,42800,42800,0
20250313,164300,136383400,42800,42800,42800,42800,0
20250313,164200,136383400,42800,42800,42800,42800,0
20250313,164100,136383400,42800,42800,42800,42800,0
20250313,164000,136383400,42800,42800,42800,42800,0
20250313,163900,136383400,42800,42800,42800,42800,0
20250313,163800,136383400,42800,42800,42800,42800,0
20250313,163700,136383400,42800,42800,42800,42800,0
20250313,163600,136383400,42800,42800,42800,42800,0
20250313,163500,136383400,42800,42800,42800,42800,0
20250313,163400,136383400,42800,42800,42800,42800,35
20250313,163300,136383400,42800,42800,42800,42800,0
20250313,163200,136383400,42800,42800,42800,42800,0
20250313,163100,136383400,42800,42800,42800,42800,0
20250313,163000,136383400,42800,42800,42800,42800,0
20250313,162900,136383400,42800,42800,42800,42800,0
20250313,162800,136383400,42800,42800,42800,42800,0
20250313,162700,136383400,42800,42800,42800,42800,0
20250313,162600,136383400,42800,42800,42800,42800,0
20250313,162500,136383400,42800,42800,42800,42800,0
20250313,162400,136383400,42800,42800,42800,42800,0
20250313,162300,136383400,42800,42800,42800,42800,0
20250313,162200,136383400,42800,42800,42800,42800,0
20250313,162100,136383400,42800,42800,42800,42800,0
20250313,162000,136383400,42800,42800,42800,42800,0
20250313,161900,136383400,42800,42800,42800,42800,0
20250313,161800,136383400,42800,42800,42800,42800,0
20250313,161700,136383400,42800,42800,42800,42800,0
20250313,161600,136383400,42800,42800,42800,42800,0
20250313,161500,136383400,42800,42800,42800,42800,0
20250313,161400,136383400,42800,42800,42800,42800,0
20250313,161300,136383400,42800,42800,42800,42800,0
20250313,161200,136383400,42800,42800,42800,42800,0
20250313,161100,136383400,42800,42800,42800,42800,0
20250313,161000,136383400,42800,42800,42800,42800,0
20250313,160900,136383400,42800,42800,42800,42800,0
20250313,160800,136383400,42800,42800,42800,42800,0
20250313,160700,136383400,42800,42800,42800,42800,0
20250313,160600,136383400,42800,42800,42800,42800,0
20250313,160500,136383400,42800,42800,42800,42800,0
20250313,160400,136383400,42800,42800,42800,42800,35
20250313,160300,136383400,42800,42800,42800,42800,0
20250313,160200,136383400,42800,42800,42800,42800,0
20250313,160100,136383400,42800,42800,42800,42800,0
20250313,160000,136383400,42800,42800,42800,42800,0
20250313,155900,136383400,42800,42800,42800,42800,0
20250313,155800,136383400,42800,42800,42800,42800,0
20250313,155700,136383400,42800,42800,42800,42800,0
20250313,155600,136383400,42800,42800,42800,42800,0
20250313,155500,136383400,42800,42800,42800,42800,0
20250313,155400,136383400,42800,42800,42800,42800,0
20250313,155300,136383400,42800,42800,42800,42800,0
20250313,155200,136383400,42800,42800,42800,42800,0
20250313,155100,136383400,42800,42800,42800,42800,0
20250313,155000,136383400,42800,42800,42800,42800,0
20250313,154900,136383400,42800,42800,42800,42800,0
20250313,154800,136383400,42800,42800,42800,42800,0
20250313,154700,136383400,42800,42800,42800,42800,0
20250313,154600,136383400,42800,42800,42800,42800,0
20250313,154500,136383400,42800,42800,42800,42800,0
20250313,154400,136383400,42800,42800,42800,42800,0
20250313,154300,136383400,42800,42800,42800,42800,0
20250313,154200,136383400,42800,42800,42800,42800,0
20250313,154100,136383400,42800,42800,42800,42800,0
20250313,154000,136383400,42800,42800,42800,42800,0
20250313,153900,136383400,42800,42800,42800,42800,0
20250313,153800,136383400,42800,42800,42800,42800,0
20250313,153700,136383400,42800,42800,42800,42800,0
20250313,153600,136383400,42800,42800,42800,42800,0
20250313,153500,136383400,42800,42800,42800,42800,0
20250313,153400,136383400,42800,42800,42800,42800,35
20250313,153300,136383400,42800,42800,42800,42800,0
20250313,153200,136383400,42800,42800,42800,42800,0
20250313,153100,136383400,42800,42800,42800,42800,0
20250313,153000,136383400,42800,42800,42800,42800,35
20250313,152900,134885400,42050,42050,42050,42050,0
20250313,152800,134885400,42050,42050,42050,42050,0
20250313,152700,134885400,42050,42050,42050,42050,0
20250313,152600,134885400,42050,42050,42050,42050,0
20250313,152500,134885400,42050,42050,42050,42050,0
20250313,152400,134885400,42050,42050,42050,42050,0
20250313,152300,134885400,42050,42050,42050,42050,0
20250313,152200,134885400,42050,42050,42050,42050,0
20250313,152100,134885400,42050,42050,42050,42050,0
20250313,152000,134885400,42050,42050,42050,42050,0
20250313,151900,134885400,42050,42000,42750,42000,156
20250313,151800,128316300,42000,42000,42000,42000,0
20250313,151700,128316300,42000,42000,42000,42000,7
20250313,151600,128022300,41900,41900,41900,41900,3
20250313,151500,127896600,41900,41900,41900,41900,1
20250313,151400,127854700,41900,41900,41900,41900,3
20250313,151300,127729000,41850,41850,41850,41850,0
20250313,151200,127729000,41850,41950,41950,41850,3
20250313,151100,127603350,41950,41950,41950,41850,5
20250313,151000,127393900,41950,41850,41950,41850,5
20250313,150900,127184550,41850,41850,41850,41850,0
20250313,150800,127184550,41850,41800,41850,41800,22
20250313,150700,126264000,41800,41800,41800,41800,3
20250313,150600,126138600,41800,41800,41800,41800,0
20250313,150500,126138600,41800,41800,41800,41800,3
20250313,150400,126013200,41750,41750,41750,41750,0
20250313,150300,126013200,41750,41750,41750,41750,3
20250313,150200,125887950,41750,41750,41750,41750,4
20250313,150100,125720950,42000,42000,42000,42000,0
20250313,150000,125720950,42000,42000,42000,42000,1
20250313,145900,125678950,41750,41750,41750,41750,3
20250313,145800,125553700,41750,41750,41750,41750,4
20250313,145700,125386700,41750,41750,41750,41750,0
20250313,145600,125386700,41750,41750,41750,41750,4
20250313,145500,125219700,41750,41750,41750,41750,0
20250313,145400,125219700,41750,41750,41750,41750,4
20250313,145300,125052700,41750,41750,41750,41750,4
20250313,145200,124885700,42000,41950,42000,41950,2
20250313,145100,124801750,41750,41750,41750,41750,4
20250313,145000,124634750,42100,42100,42100,42100,0
20250313,144900,124634750,42100,41800,42100,41800,5
20250313,144800,124425450,41800,41750,41800,41750,12
20250313,144700,123923950,41800,41800,41800,41800,8
20250313,144600,123589550,41800,41800,41800,41800,0
20250313,144500,123589550,41800,41800,41800,41800,3
20250313,144400,123464150,41800,41800,41800,41800,0
20250313,144300,123464150,41800,41800,41800,41800,3
20250313,144200,123338750,41800,41800,41800,41800,0
20250313,144100,123338750,41800,41800,41800,41800,3
20250313,144000,123213350,41800,41800,41800,41800,3
20250313,143900,123087950,41800,41800,41800,41800,0
20250313,143800,123087950,41800,41800,41800,41800,4
20250313,143700,122920750,41800,41800,41800,41800,0
20250313,143600,122920750,41800,41800,41800,41800,3
20250313,143500,122795350,41800,41800,41800,41800,0
20250313,143400,122795350,41800,41800,41800,41800,3
20250313,143300,122669950,41800,41800,41800,41800,0
20250313,143200,122669950,41800,41800,41800,41800,3
20250313,143100,122544550,41800,41850,41850,41800,3
20250313,143000,122419100,41850,41850,41850,41850,1
20250313,142900,122377250,41800,41800,41850,41800,6
20250313,142800,122126400,41850,41850,41850,41850,1
20250313,142700,122084550,41850,41850,41850,41850,3
20250313,142600,121959000,41850,41850,41850,41850,0
20250313,142500,121959000,41850,41850,41850,41850,3
20250313,142400,121833450,41850,41850,41850,41850,0
20250313,142300,121833450,41850,41850,41850,41850,3
20250313,142200,121707900,41850,41850,41850,41850,4
20250313,142100,121540500,41800,41800,41800,41800,0
20250313,142000,121540500,41800,41850,41850,41800,12
20250313,141900,121038350,41850,41850,41850,41850,3
20250313,141800,120912800,41850,41900,41900,41850,3
20250313,141700,120787200,41900,41850,41900,41850,5
20250313,141600,120577900,41900,41900,41900,41900,1
20250313,141500,120536000,41900,41900,41900,41900,2
20250313,141400,120452200,41900,41900,41900,41900,4
20250313,141300,120284600,41900,41900,41900,41900,3
20250313,141200,120158900,41900,41900,41900,41900,0
20250313,141100,120158900,41900,41900,41900,41900,4
20250313,141000,119991300,41900,41900,41900,41900,0
20250313,140900,119991300,41900,41900,41900,41900,4
20250313,140800,119823700,41900,42000,42000,41900,5
20250313,140700,119614100,42000,42000,42000,42000,1
20250313,140600,119572100,41900,42000,42000,41900,4
20250313,140500,119404250,42050,42050,42050,42050,0
20250313,140400,119404250,42050,42050,42050,42050,3
20250313,140300,119278100,42050,42050,42050,42050,0
20250313,140200,119278100,42050,42050,42050,42050,4
20250313,140100,119109900,42050,42050,42050,42050,0
20250313,140000,119109900,42050,42050,42050,42050,4
20250313,135900,118941700,42500,42000,42500,42000,5
20250313,135800,118731200,42850,42650,42850,42650,9
20250313,135700,118346850,42650,42050,42650,41950,27
20250313,135600,117208600,42050,41900,42050,41900,155
20250313,135500,110713750,41900,41800,41900,41800,26
20250313,135400,109626850,41800,41950,41950,41800,123
20250313,135300,104481050,41850,41950,41950,41850,4
20250313,135200,104313550,41950,41850,41950,41850,6
20250313,135100,104062250,41950,41950,41950,41950,1
20250313,135000,104020300,41950,41950,41950,41950,1
20250313,134900,103978350,41950,41900,41950,41900,8
20250313,134800,103643100,41900,41900,41900,41900,3
20250313,134700,103517400,41900,41900,41900,41900,1
20250313,134600,103475500,41900,41900,41900,41900,0
20250313,134500,103475500,41900,41900,41900,41900,0
20250313,134400,103475500,41900,41900,41900,41900,0
20250313,134300,103475500,41900,41900,41900,41900,1
20250313,134200,103433600,41900,41900,41900,41900,0
20250313,134100,103433600,41900,41900,41900,41900,0
20250313,134000,103433600,41900,41900,41900,41900,0
20250313,133900,103433600,41900,41900,41900,41900,0
20250313,133800,103433600,41900,41900,41900,41900,0
20250313,133700,103433600,41900,41900,41900,41900,0
20250313,133600,103433600,41900,41900,41900,41900,0
20250313,133500,103433600,41900,41900,41900,41900,0
20250313,133400,103433600,41900,41900,41900,41900,1
20250313,133300,103391700,42150,42150,42150,42150,0
20250313,133200,103391700,42150,42150,42150,42150,0
20250313,133100,103391700,42150,42150,42150,42150,0
20250313,133000,103391700,42150,42150,42150,42150,1
20250313,132900,103349550,41900,41900,41900,41900,0
20250313,132800,103349550,41900,41900,41900,41900,1
20250313,132700,103307650,41900,41900,41900,41900,0
20250313,132600,103307650,41900,41900,41900,41900,0
20250313,132500,103307650,41900,41900,41900,41900,0
20250313,132400,103307650,41900,41900,41900,41900,1
20250313,132300,103265750,41900,41900,41900,41900,0
20250313,132200,103265750,41900,41900,41900,41900,0
20250313,132100,103265750,41900,41900,41900,41900,0
20250313,132000,103265750,41900,41900,41900,41900,5
20250313,131900,103056250,42150,42150,42150,42150,1
20250313,131800,103014100,41900,41900,41900,41900,0
20250313,131700,103014100,41900,41900,41900,41900,0
20250313,131600,103014100,41900,41900,41900,41900,0
20250313,131500,103014100,41900,41900,41900,41900,0
20250313,131400,103014100,41900,41900,41900,41900,1
20250313,131300,102972200,42150,42150,42150,42150,1
20250313,131200,102930050,42150,42150,42150,42150,0
20250313,131100,102930050,42150,42150,42150,42150,3
20250313,131000,102803600,41900,41900,41900,41900,0
20250313,130900,102803600,41900,41900,41900,41900,1
20250313,130800,102761700,42200,42200,42200,42200,0
20250313,130700,102761700,42200,42200,42200,42200,0
20250313,130600,102761700,42200,42200,42200,42200,0
20250313,130500,102761700,42200,42200,42200,42200,0
20250313,130400,102761700,42200,42200,42200,42200,0
20250313,130300,102761700,42200,42200,42200,42200,0
20250313,130200,102761700,42200,42200,42200,42200,0
20250313,130100,102761700,42200,42200,42200,42200,0
20250313,130000,102761700,42200,42200,42200,42200,0
20250313,125900,102761700,42200,42200,42200,42200,3
20250313,125800,102635100,41900,41900,41900,41900,0
20250313,125700,102635100,41900,41900,41900,41900,0
20250313,125600,102635100,41900,41900,41900,41900,0
20250313,125500,102635100,41900,41900,41900,41900,0
20250313,125400,102635100,41900,41950,41950,41900,5
20250313,125300,102425550,41950,41950,41950,41950,0
20250313,125200,102425550,41950,41950,41950,41950,0
20250313,125100,102425550,41950,41950,41950,41950,0
20250313,125000,102425550,41950,41950,41950,41950,1
20250313,124900,102383600,41950,41950,41950,41950,0
20250313,124800,102383600,41950,41950,41950,41950,0
20250313,124700,102383600,41950,41950,41950,41950,0
20250313,124600,102383600,41950,41950,41950,41950,0
20250313,124500,102383600,41950,41950,41950,41950,1
20250313,124400,102341650,41950,41950,41950,41950,0
20250313,124300,102341650,41950,41950,41950,41950,0
20250313,124200,102341650,41950,41950,41950,41950,0
20250313,124100,102341650,41950,41950,41950,41950,0
20250313,124000,102341650,41950,41950,41950,41950,1
20250313,123900,102299700,41950,41950,41950,41950,0
20250313,123800,102299700,41950,41950,41950,41950,0
20250313,123700,102299700,41950,41950,41950,41950,0
20250313,123600,102299700,41950,41950,41950,41950,0
20250313,123500,102299700,41950,41950,41950,41950,1
20250313,123400,102257750,42000,42000,42000,42000,0
20250313,123300,102257750,42000,42000,42000,42000,0
20250313,123200,102257750,42000,42000,42000,42000,0
20250313,123100,102257750,42000,42000,42000,42000,0
20250313,123000,102257750,42000,42000,42000,42000,0
20250313,122900,102257750,42000,42000,42000,42000,0
20250313,122800,102257750,42000,42000,42000,42000,0
20250313,122700,102257750,42000,42000,42000,42000,0
20250313,122600,102257750,42000,42000,42000,42000,0
20250313,122500,102257750,42000,42000,42000,42000,0
20250313,122400,102257750,42000,42000,42000,42000,0
20250313,122300,102257750,42000,42000,42000,42000,0
20250313,122200,102257750,42000,42000,42000,42000,10
20250313,122100,101837750,42000,42000,42000,42000,0
20250313,122000,101837750,42000,42000,42000,42000,1
20250313,121900,101795750,42000,42000,42000,42000,1
20250313,121800,101753750,42000,42000,42000,42000,1
20250313,121700,101711750,42000,42000,42000,42000,1
20250313,121600,101669750,42000,42000,42000,42000,2
20250313,121500,101585750,42000,42000,42000,42000,1
20250313,121400,101543750,42000,42000,42000,42000,1
20250313,121300,101501750,42000,42000,42000,42000,1
20250313,121200,101459750,42000,42000,42000,42000,2
20250313,121100,101375750,42000,41900,42000,41900,2
20250313,121000,101291850,42000,42000,42000,42000,1
20250313,120900,101249850,42000,42000,42000,42000,1
20250313,120800,101207850,42000,42000,42000,42000,1
20250313,120700,101165850,42000,42000,42000,41850,9
20250313,120600,100788900,41850,41850,41850,41850,1
20250313,120500,100747050,41850,41850,41850,41850,0
20250313,120400,100747050,41850,41850,41850,41850,0
20250313,120300,100747050,41850,41850,41850,41850,0
20250313,120200,100747050,41850,41850,41850,41850,0
20250313,120100,100747050,41850,41850,41850,41850,8
20250313,120000,100412250,41850,41850,41850,41850,0
20250313,115900,100412250,41850,41850,41850,41850,0
20250313,115800,100412250,41850,41850,41850,41850,0
20250313,115700,100412250,41850,41850,41850,41850,0
20250313,115600,100412250,41850,41850,41850,41850,0
20250313,115500,100412250,41850,41900,41900,41850,7
20250313,115400,100119050,41900,41900,41900,41900,0
20250313,115300,100119050,41900,41900,41900,41900,0
20250313,115200,100119050,41900,41900,41900,41900,1
20250313,115100,100077150,41900,41900,41900,41900,7
20250313,115000,99783850,41900,41900,41900,41900,0
20250313,114900,99783850,41900,41900,41900,41900,0
20250313,114800,99783850,41900,41900,41900,41900,0
20250313,114700,99783850,41900,41900,41900,41900,1
20250313,114600,99741950,41900,41900,41900,41900,7
20250313,114500,99448650,41900,41900,41900,41900,0
20250313,114400,99448650,41900,41900,41900,41900,2
20250313,114300,99364850,41900,41900,41900,41900,0
20250313,114200,99364850,41900,41900,41900,41900,1
20250313,114100,99322950,41900,41900,41900,41900,7
20250313,114000,99029650,41900,41900,41900,41900,0
20250313,113900,99029650,41900,41900,41900,41900,0
20250313,113800,99029650,41900,41900,41900,41900,0
20250313,113700,99029650,41900,41900,41900,41900,0
20250313,113600,99029650,41900,41900,41900,41900,7
20250313,113500,98736350,42100,42100,42100,42100,1
20250313,113400,98694250,42100,42100,42100,42100,1
20250313,113300,98652150,41900,41900,41900,41900,0
20250313,113200,98652150,41900,41900,41900,41900,1
20250313,113100,98610250,41900,41950,41950,41900,7
20250313,113000,98316800,42150,42150,42150,42150,1
20250313,112900,98274650,41950,41950,41950,41950,0
20250313,112800,98274650,41950,41950,41950,41950,0
20250313,112700,98274650,41950,41950,41950,41950,0
20250313,112600,98274650,41950,41950,41950,41950,0
20250313,112500,98274650,41950,41950,41950,41950,0
20250313,112400,98274650,41950,41950,41950,41950,1
20250313,112300,98232700,42200,42200,42200,42200,0
20250313,112200,98232700,42200,42200,42200,42200,0
20250313,112100,98232700,42200,42200,42200,42200,0
20250313,112000,98232700,42200,42200,42200,42200,0
20250313,111900,98232700,42200,42200,42200,42200,0
20250313,111800,98232700,42200,42050,42200,42050,12
20250313,111700,97727950,42050,42050,42050,42050,2
20250313,111600,97643850,42050,42050,42050,42050,1
20250313,111500,97601800,42050,42050,42050,42050,1
20250313,111400,97559750,42050,42050,42050,42050,1
20250313,111300,97517700,42050,42050,42050,42050,2
20250313,111200,97433600,42050,42050,42050,42050,1
20250313,111100,97391550,42050,42050,42050,42050,1
20250313,111000,97349500,42050,42050,42050,42050,1
20250313,110900,97307450,42050,42050,42050,42050,3
20250313,110800,97181300,42050,42050,42050,42050,2
20250313,110700,97097200,42050,42050,42050,42050,15
20250313,110600,96466450,42150,42150,42150,42150,0
20250313,110500,96466450,42150,41900,42150,41900,2
20250313,110400,96382400,41900,41900,41900,41900,1
20250313,110300,96340500,41900,41900,41900,41900,7
20250313,110200,96047200,42200,42200,42200,42200,0
20250313,110100,96047200,42200,42200,42200,42200,2
20250313,110000,95962800,42200,42200,42200,42200,2
20250313,105900,95878400,41900,41950,41950,41900,7
20250313,105800,95584900,42300,42300,42300,42300,0
20250313,105700,95584900,42300,42300,42300,42300,1
20250313,105600,95542600,41950,41950,41950,41950,7
20250313,105500,95248950,41950,41950,41950,41950,0
20250313,105400,95248950,41950,41950,41950,41950,7
20250313,105300,94955300,41950,41950,41950,41950,0
20250313,105200,94955300,41950,41950,41950,41950,0
20250313,105100,94955300,41950,42000,42000,41950,7
20250313,105000,94661400,42000,42000,42000,42000,1
20250313,104900,94619400,42000,42000,42000,42000,0
20250313,104800,94619400,42000,42000,42000,42000,7
20250313,104700,94325400,42300,42300,42300,42300,1
20250313,104600,94283100,42000,42000,42000,42000,0
20250313,104500,94283100,42000,42000,42000,42000,0
20250313,104400,94283100,42000,42000,42000,42000,7
20250313,104300,93989100,42300,42300,42300,42300,0
20250313,104200,93989100,42300,42250,42300,42250,2
20250313,104100,93904550,42350,42350,42350,42350,0
20250313,104000,93904550,42350,42350,42350,42350,1
20250313,103900,93862200,42350,42000,42350,42000,8
20250313,103800,93525850,42150,42150,42150,42150,0
20250313,103700,93525850,42150,42200,42200,42150,3
20250313,103600,93399350,42200,42350,42350,42200,32
20250313,103500,92048600,42500,42500,42500,42500,0
20250313,103400,92048600,42500,42500,42500,42500,14
20250313,103300,91453600,42500,42500,42500,42500,0
20250313,103200,91453600,42500,42500,42500,42500,0
20250313,103100,91453600,42500,42500,42500,42500,0
20250313,103000,91453600,42500,42500,42500,42500,0
20250313,102900,91453600,42500,42500,42500,42500,2
20250313,102800,91368600,42500,42500,42500,42500,1
20250313,102700,91326100,42300,42300,42300,42300,0
20250313,102600,91326100,42300,42300,42300,42300,0
20250313,102500,91326100,42300,42300,42300,42300,0
20250313,102400,91326100,42300,42300,42300,42300,0
20250313,102300,91326100,42300,42300,42300,42300,0
20250313,102200,91326100,42300,42300,42300,42300,0
20250313,102100,91326100,42300,42300,42300,42300,0
20250313,102000,91326100,42300,42400,42400,42300,4
20250313,101900,91156700,42450,42450,42450,42450,0
20250313,101800,91156700,42450,42400,42650,42400,56
20250313,101700,88782000,42400,42150,42500,42150,198
20250313,101600,80406700,41850,41850,41850,41850,0
20250313,101500,80406700,41850,41850,41850,41850,7
20250313,101400,80113750,41850,41850,41850,41850,0
20250313,101300,80113750,41850,41850,41850,41850,0
20250313,101200,80113750,41850,41850,41850,41850,7
20250313,101100,79820800,41850,41850,41850,41850,0
20250313,101000,79820800,41850,41900,41900,41850,7
20250313,100900,79527650,41850,41850,41850,41850,0
20250313,100800,79527650,41850,42100,42100,41850,10
20250313,100700,79108300,42100,42100,42100,42100,0
20250313,100600,79108300,42100,42150,42150,42100,36
20250313,100500,77591200,42300,42600,42600,42300,8
20250313,100400,77252050,42150,42650,42650,42150,98
20250313,100300,73111550,42850,42850,42850,42850,0
20250313,100200,73111550,42850,42850,42850,42850,0
20250313,100100,73111550,42850,42850,42850,42850,0
20250313,100000,73111550,42850,42850,42850,42850,1
20250313,095900,73068700,42700,42700,42700,42700,1
20250313,095800,73026000,42850,42850,42850,42850,0
20250313,095700,73026000,42850,42850,42850,42850,0
20250313,095600,73026000,42850,42850,42850,42850,1
20250313,095500,72983150,42850,42850,42850,42500,111
20250313,095400,68256300,42600,42300,42900,42200,183
20250313,095300,60488100,42250,41850,42250,41850,296
20250313,095200,48074250,41850,41900,41900,41850,118
20250313,095100,43134200,42050,42050,42050,42050,1
20250313,095000,43092150,42050,42050,42050,42050,1
20250313,094900,43050100,42050,42050,42050,42050,1
20250313,094800,43008050,42050,42050,42050,42050,9
20250313,094700,42629600,42050,42050,42050,42050,0
20250313,094600,42629600,42050,42050,42050,42050,4
20250313,094500,42461400,42250,42250,42250,42050,15
20250313,094400,41829850,42000,42000,42000,41950,116
20250313,094300,36957900,42050,41950,42300,41800,55
20250313,094200,34651550,42300,42200,42300,42200,72
20250313,094100,31607800,42250,42100,42250,42000,168
20250313,094000,24546900,42100,42150,42150,42100,7
20250313,093900,24252000,42300,42300,42300,42300,0
20250313,093800,24252000,42300,42300,42300,42300,0
20250313,093700,24252000,42300,42300,42300,42300,0
20250313,093600,24252000,42300,42300,42300,42300,6
20250313,093500,23998200,42300,42300,42300,42300,15
20250313,093400,23363700,42300,42300,42300,42300,1
20250313,093300,23321400,42200,42350,42350,42100,267
20250313,093200,12040500,42500,42500,42500,42500,0
20250313,093100,12040500,42500,42500,42500,42500,1
20250313,093000,11998000,42350,42400,42400,42350,7
20250313,092900,11701400,42500,42500,42500,42500,2
20250313,092800,11616400,42400,42450,42450,42400,7
20250313,092700,11319550,42500,42500,42500,42500,0
20250313,092600,11319550,42500,42500,42500,42500,7
20250313,092500,11022050,42500,42500,42500,42500,25
20250313,092400,9959550,42500,42600,42600,42500,63
20250313,092300,7281850,42950,42950,42950,42950,0
20250313,092200,7281850,42950,42950,42950,42950,0
20250313,092100,7281850,42950,42600,42950,42500,8
20250313,092000,6941200,43000,43000,43000,43000,0
20250313,091900,6941200,43000,43000,43000,43000,0
20250313,091800,6941200,43000,43000,43000,43000,1
20250313,091700,6898200,42750,42750,43000,42750,29
20250313,091600,5658200,42700,42800,42800,42700,82
20250313,091500,2152550,43000,43050,43050,43000,43
20250313,091400,303450,43350,43350,43350,43350,0
20250313,091300,303450,43350,43350,43350,43350,0
20250313,091200,303450,43350,43350,43350,43350,0
20250313,091100,303450,43350,43350,43350,43350,0
20250313,091000,303450,43350,43350,43350,43350,0
20250313,090900,303450,43350,43350,43350,43350,0
20250313,090800,303450,43350,43350,43350,43350,0
20250313,090700,303450,43350,43350,43350,43350,0
20250313,090600,303450,43350,43350,43350,43350,0
20250313,090500,303450,43350,43350,43350,43350,0
20250313,090400,303450,43350,43350,43350,43350,0
20250313,090300,303450,43350,43350,43350,43350,0
20250313,090200,303450,43350,43350,43350,43350,0
20250313,090100,303450,43350,43350,43350,43350,0
20250313,090000,303450,43350,43350,43350,43350,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190400 136383400 42800 42800 42800 42800 35
3 20250313 190300 136383400 42800 42800 42800 42800 0
4 20250313 190200 136383400 42800 42800 42800 42800 0
5 20250313 190100 136383400 42800 42800 42800 42800 0
6 20250313 190000 136383400 42800 42800 42800 42800 0
7 20250313 185900 136383400 42800 42800 42800 42800 0
8 20250313 185800 136383400 42800 42800 42800 42800 0
9 20250313 185700 136383400 42800 42800 42800 42800 0
10 20250313 185600 136383400 42800 42800 42800 42800 0
11 20250313 185500 136383400 42800 42800 42800 42800 0
12 20250313 185400 136383400 42800 42800 42800 42800 0
13 20250313 185300 136383400 42800 42800 42800 42800 0
14 20250313 185200 136383400 42800 42800 42800 42800 0
15 20250313 185100 136383400 42800 42800 42800 42800 0
16 20250313 185000 136383400 42800 42800 42800 42800 0
17 20250313 184900 136383400 42800 42800 42800 42800 0
18 20250313 184800 136383400 42800 42800 42800 42800 0
19 20250313 184700 136383400 42800 42800 42800 42800 0
20 20250313 184600 136383400 42800 42800 42800 42800 0
21 20250313 184500 136383400 42800 42800 42800 42800 0
22 20250313 184400 136383400 42800 42800 42800 42800 0
23 20250313 184300 136383400 42800 42800 42800 42800 0
24 20250313 184200 136383400 42800 42800 42800 42800 0
25 20250313 184100 136383400 42800 42800 42800 42800 0
26 20250313 184000 136383400 42800 42800 42800 42800 0
27 20250313 183900 136383400 42800 42800 42800 42800 0
28 20250313 183800 136383400 42800 42800 42800 42800 0
29 20250313 183700 136383400 42800 42800 42800 42800 0
30 20250313 183600 136383400 42800 42800 42800 42800 0
31 20250313 183500 136383400 42800 42800 42800 42800 0
32 20250313 183400 136383400 42800 42800 42800 42800 35
33 20250313 183300 136383400 42800 42800 42800 42800 0
34 20250313 183200 136383400 42800 42800 42800 42800 0
35 20250313 183100 136383400 42800 42800 42800 42800 0
36 20250313 183000 136383400 42800 42800 42800 42800 0
37 20250313 182900 136383400 42800 42800 42800 42800 0
38 20250313 182800 136383400 42800 42800 42800 42800 0
39 20250313 182700 136383400 42800 42800 42800 42800 0
40 20250313 182600 136383400 42800 42800 42800 42800 0
41 20250313 182500 136383400 42800 42800 42800 42800 0
42 20250313 182400 136383400 42800 42800 42800 42800 0
43 20250313 182300 136383400 42800 42800 42800 42800 0
44 20250313 182200 136383400 42800 42800 42800 42800 0
45 20250313 182100 136383400 42800 42800 42800 42800 0
46 20250313 182000 136383400 42800 42800 42800 42800 0
47 20250313 181900 136383400 42800 42800 42800 42800 0
48 20250313 181800 136383400 42800 42800 42800 42800 0
49 20250313 181700 136383400 42800 42800 42800 42800 0
50 20250313 181600 136383400 42800 42800 42800 42800 0
51 20250313 181500 136383400 42800 42800 42800 42800 0
52 20250313 181400 136383400 42800 42800 42800 42800 0
53 20250313 181300 136383400 42800 42800 42800 42800 0
54 20250313 181200 136383400 42800 42800 42800 42800 0
55 20250313 181100 136383400 42800 42800 42800 42800 0
56 20250313 181000 136383400 42800 42800 42800 42800 0
57 20250313 180900 136383400 42800 42800 42800 42800 0
58 20250313 180800 136383400 42800 42800 42800 42800 0
59 20250313 180700 136383400 42800 42800 42800 42800 0
60 20250313 180600 136383400 42800 42800 42800 42800 0
61 20250313 180500 136383400 42800 42800 42800 42800 0
62 20250313 180400 136383400 42800 42800 42800 42800 35
63 20250313 180300 136383400 42800 42800 42800 42800 0
64 20250313 180200 136383400 42800 42800 42800 42800 0
65 20250313 180100 136383400 42800 42800 42800 42800 0
66 20250313 180000 136383400 42800 42800 42800 42800 0
67 20250313 175900 136383400 42800 42800 42800 42800 0
68 20250313 175800 136383400 42800 42800 42800 42800 0
69 20250313 175700 136383400 42800 42800 42800 42800 0
70 20250313 175600 136383400 42800 42800 42800 42800 0
71 20250313 175500 136383400 42800 42800 42800 42800 0
72 20250313 175400 136383400 42800 42800 42800 42800 0
73 20250313 175300 136383400 42800 42800 42800 42800 0
74 20250313 175200 136383400 42800 42800 42800 42800 0
75 20250313 175100 136383400 42800 42800 42800 42800 0
76 20250313 175000 136383400 42800 42800 42800 42800 0
77 20250313 174900 136383400 42800 42800 42800 42800 0
78 20250313 174800 136383400 42800 42800 42800 42800 0
79 20250313 174700 136383400 42800 42800 42800 42800 0
80 20250313 174600 136383400 42800 42800 42800 42800 0
81 20250313 174500 136383400 42800 42800 42800 42800 0
82 20250313 174400 136383400 42800 42800 42800 42800 0
83 20250313 174300 136383400 42800 42800 42800 42800 0
84 20250313 174200 136383400 42800 42800 42800 42800 0
85 20250313 174100 136383400 42800 42800 42800 42800 0
86 20250313 174000 136383400 42800 42800 42800 42800 0
87 20250313 173900 136383400 42800 42800 42800 42800 0
88 20250313 173800 136383400 42800 42800 42800 42800 0
89 20250313 173700 136383400 42800 42800 42800 42800 0
90 20250313 173600 136383400 42800 42800 42800 42800 0
91 20250313 173500 136383400 42800 42800 42800 42800 0
92 20250313 173400 136383400 42800 42800 42800 42800 35
93 20250313 173300 136383400 42800 42800 42800 42800 0
94 20250313 173200 136383400 42800 42800 42800 42800 0
95 20250313 173100 136383400 42800 42800 42800 42800 0
96 20250313 173000 136383400 42800 42800 42800 42800 0
97 20250313 172900 136383400 42800 42800 42800 42800 0
98 20250313 172800 136383400 42800 42800 42800 42800 0
99 20250313 172700 136383400 42800 42800 42800 42800 0
100 20250313 172600 136383400 42800 42800 42800 42800 0
101 20250313 172500 136383400 42800 42800 42800 42800 0
102 20250313 172400 136383400 42800 42800 42800 42800 0
103 20250313 172300 136383400 42800 42800 42800 42800 0
104 20250313 172200 136383400 42800 42800 42800 42800 0
105 20250313 172100 136383400 42800 42800 42800 42800 0
106 20250313 172000 136383400 42800 42800 42800 42800 0
107 20250313 171900 136383400 42800 42800 42800 42800 0
108 20250313 171800 136383400 42800 42800 42800 42800 0
109 20250313 171700 136383400 42800 42800 42800 42800 0
110 20250313 171600 136383400 42800 42800 42800 42800 0
111 20250313 171500 136383400 42800 42800 42800 42800 0
112 20250313 171400 136383400 42800 42800 42800 42800 0
113 20250313 171300 136383400 42800 42800 42800 42800 0
114 20250313 171200 136383400 42800 42800 42800 42800 0
115 20250313 171100 136383400 42800 42800 42800 42800 0
116 20250313 171000 136383400 42800 42800 42800 42800 0
117 20250313 170900 136383400 42800 42800 42800 42800 0
118 20250313 170800 136383400 42800 42800 42800 42800 0
119 20250313 170700 136383400 42800 42800 42800 42800 0
120 20250313 170600 136383400 42800 42800 42800 42800 0
121 20250313 170500 136383400 42800 42800 42800 42800 0
122 20250313 170400 136383400 42800 42800 42800 42800 35
123 20250313 170300 136383400 42800 42800 42800 42800 0
124 20250313 170200 136383400 42800 42800 42800 42800 0
125 20250313 170100 136383400 42800 42800 42800 42800 0
126 20250313 170000 136383400 42800 42800 42800 42800 0
127 20250313 165900 136383400 42800 42800 42800 42800 0
128 20250313 165800 136383400 42800 42800 42800 42800 0
129 20250313 165700 136383400 42800 42800 42800 42800 0
130 20250313 165600 136383400 42800 42800 42800 42800 0
131 20250313 165500 136383400 42800 42800 42800 42800 0
132 20250313 165400 136383400 42800 42800 42800 42800 0
133 20250313 165300 136383400 42800 42800 42800 42800 0
134 20250313 165200 136383400 42800 42800 42800 42800 0
135 20250313 165100 136383400 42800 42800 42800 42800 0
136 20250313 165000 136383400 42800 42800 42800 42800 0
137 20250313 164900 136383400 42800 42800 42800 42800 0
138 20250313 164800 136383400 42800 42800 42800 42800 0
139 20250313 164700 136383400 42800 42800 42800 42800 0
140 20250313 164600 136383400 42800 42800 42800 42800 0
141 20250313 164500 136383400 42800 42800 42800 42800 0
142 20250313 164400 136383400 42800 42800 42800 42800 0
143 20250313 164300 136383400 42800 42800 42800 42800 0
144 20250313 164200 136383400 42800 42800 42800 42800 0
145 20250313 164100 136383400 42800 42800 42800 42800 0
146 20250313 164000 136383400 42800 42800 42800 42800 0
147 20250313 163900 136383400 42800 42800 42800 42800 0
148 20250313 163800 136383400 42800 42800 42800 42800 0
149 20250313 163700 136383400 42800 42800 42800 42800 0
150 20250313 163600 136383400 42800 42800 42800 42800 0
151 20250313 163500 136383400 42800 42800 42800 42800 0
152 20250313 163400 136383400 42800 42800 42800 42800 35
153 20250313 163300 136383400 42800 42800 42800 42800 0
154 20250313 163200 136383400 42800 42800 42800 42800 0
155 20250313 163100 136383400 42800 42800 42800 42800 0
156 20250313 163000 136383400 42800 42800 42800 42800 0
157 20250313 162900 136383400 42800 42800 42800 42800 0
158 20250313 162800 136383400 42800 42800 42800 42800 0
159 20250313 162700 136383400 42800 42800 42800 42800 0
160 20250313 162600 136383400 42800 42800 42800 42800 0
161 20250313 162500 136383400 42800 42800 42800 42800 0
162 20250313 162400 136383400 42800 42800 42800 42800 0
163 20250313 162300 136383400 42800 42800 42800 42800 0
164 20250313 162200 136383400 42800 42800 42800 42800 0
165 20250313 162100 136383400 42800 42800 42800 42800 0
166 20250313 162000 136383400 42800 42800 42800 42800 0
167 20250313 161900 136383400 42800 42800 42800 42800 0
168 20250313 161800 136383400 42800 42800 42800 42800 0
169 20250313 161700 136383400 42800 42800 42800 42800 0
170 20250313 161600 136383400 42800 42800 42800 42800 0
171 20250313 161500 136383400 42800 42800 42800 42800 0
172 20250313 161400 136383400 42800 42800 42800 42800 0
173 20250313 161300 136383400 42800 42800 42800 42800 0
174 20250313 161200 136383400 42800 42800 42800 42800 0
175 20250313 161100 136383400 42800 42800 42800 42800 0
176 20250313 161000 136383400 42800 42800 42800 42800 0
177 20250313 160900 136383400 42800 42800 42800 42800 0
178 20250313 160800 136383400 42800 42800 42800 42800 0
179 20250313 160700 136383400 42800 42800 42800 42800 0
180 20250313 160600 136383400 42800 42800 42800 42800 0
181 20250313 160500 136383400 42800 42800 42800 42800 0
182 20250313 160400 136383400 42800 42800 42800 42800 35
183 20250313 160300 136383400 42800 42800 42800 42800 0
184 20250313 160200 136383400 42800 42800 42800 42800 0
185 20250313 160100 136383400 42800 42800 42800 42800 0
186 20250313 160000 136383400 42800 42800 42800 42800 0
187 20250313 155900 136383400 42800 42800 42800 42800 0
188 20250313 155800 136383400 42800 42800 42800 42800 0
189 20250313 155700 136383400 42800 42800 42800 42800 0
190 20250313 155600 136383400 42800 42800 42800 42800 0
191 20250313 155500 136383400 42800 42800 42800 42800 0
192 20250313 155400 136383400 42800 42800 42800 42800 0
193 20250313 155300 136383400 42800 42800 42800 42800 0
194 20250313 155200 136383400 42800 42800 42800 42800 0
195 20250313 155100 136383400 42800 42800 42800 42800 0
196 20250313 155000 136383400 42800 42800 42800 42800 0
197 20250313 154900 136383400 42800 42800 42800 42800 0
198 20250313 154800 136383400 42800 42800 42800 42800 0
199 20250313 154700 136383400 42800 42800 42800 42800 0
200 20250313 154600 136383400 42800 42800 42800 42800 0
201 20250313 154500 136383400 42800 42800 42800 42800 0
202 20250313 154400 136383400 42800 42800 42800 42800 0
203 20250313 154300 136383400 42800 42800 42800 42800 0
204 20250313 154200 136383400 42800 42800 42800 42800 0
205 20250313 154100 136383400 42800 42800 42800 42800 0
206 20250313 154000 136383400 42800 42800 42800 42800 0
207 20250313 153900 136383400 42800 42800 42800 42800 0
208 20250313 153800 136383400 42800 42800 42800 42800 0
209 20250313 153700 136383400 42800 42800 42800 42800 0
210 20250313 153600 136383400 42800 42800 42800 42800 0
211 20250313 153500 136383400 42800 42800 42800 42800 0
212 20250313 153400 136383400 42800 42800 42800 42800 35
213 20250313 153300 136383400 42800 42800 42800 42800 0
214 20250313 153200 136383400 42800 42800 42800 42800 0
215 20250313 153100 136383400 42800 42800 42800 42800 0
216 20250313 153000 136383400 42800 42800 42800 42800 35
217 20250313 152900 134885400 42050 42050 42050 42050 0
218 20250313 152800 134885400 42050 42050 42050 42050 0
219 20250313 152700 134885400 42050 42050 42050 42050 0
220 20250313 152600 134885400 42050 42050 42050 42050 0
221 20250313 152500 134885400 42050 42050 42050 42050 0
222 20250313 152400 134885400 42050 42050 42050 42050 0
223 20250313 152300 134885400 42050 42050 42050 42050 0
224 20250313 152200 134885400 42050 42050 42050 42050 0
225 20250313 152100 134885400 42050 42050 42050 42050 0
226 20250313 152000 134885400 42050 42050 42050 42050 0
227 20250313 151900 134885400 42050 42000 42750 42000 156
228 20250313 151800 128316300 42000 42000 42000 42000 0
229 20250313 151700 128316300 42000 42000 42000 42000 7
230 20250313 151600 128022300 41900 41900 41900 41900 3
231 20250313 151500 127896600 41900 41900 41900 41900 1
232 20250313 151400 127854700 41900 41900 41900 41900 3
233 20250313 151300 127729000 41850 41850 41850 41850 0
234 20250313 151200 127729000 41850 41950 41950 41850 3
235 20250313 151100 127603350 41950 41950 41950 41850 5
236 20250313 151000 127393900 41950 41850 41950 41850 5
237 20250313 150900 127184550 41850 41850 41850 41850 0
238 20250313 150800 127184550 41850 41800 41850 41800 22
239 20250313 150700 126264000 41800 41800 41800 41800 3
240 20250313 150600 126138600 41800 41800 41800 41800 0
241 20250313 150500 126138600 41800 41800 41800 41800 3
242 20250313 150400 126013200 41750 41750 41750 41750 0
243 20250313 150300 126013200 41750 41750 41750 41750 3
244 20250313 150200 125887950 41750 41750 41750 41750 4
245 20250313 150100 125720950 42000 42000 42000 42000 0
246 20250313 150000 125720950 42000 42000 42000 42000 1
247 20250313 145900 125678950 41750 41750 41750 41750 3
248 20250313 145800 125553700 41750 41750 41750 41750 4
249 20250313 145700 125386700 41750 41750 41750 41750 0
250 20250313 145600 125386700 41750 41750 41750 41750 4
251 20250313 145500 125219700 41750 41750 41750 41750 0
252 20250313 145400 125219700 41750 41750 41750 41750 4
253 20250313 145300 125052700 41750 41750 41750 41750 4
254 20250313 145200 124885700 42000 41950 42000 41950 2
255 20250313 145100 124801750 41750 41750 41750 41750 4
256 20250313 145000 124634750 42100 42100 42100 42100 0
257 20250313 144900 124634750 42100 41800 42100 41800 5
258 20250313 144800 124425450 41800 41750 41800 41750 12
259 20250313 144700 123923950 41800 41800 41800 41800 8
260 20250313 144600 123589550 41800 41800 41800 41800 0
261 20250313 144500 123589550 41800 41800 41800 41800 3
262 20250313 144400 123464150 41800 41800 41800 41800 0
263 20250313 144300 123464150 41800 41800 41800 41800 3
264 20250313 144200 123338750 41800 41800 41800 41800 0
265 20250313 144100 123338750 41800 41800 41800 41800 3
266 20250313 144000 123213350 41800 41800 41800 41800 3
267 20250313 143900 123087950 41800 41800 41800 41800 0
268 20250313 143800 123087950 41800 41800 41800 41800 4
269 20250313 143700 122920750 41800 41800 41800 41800 0
270 20250313 143600 122920750 41800 41800 41800 41800 3
271 20250313 143500 122795350 41800 41800 41800 41800 0
272 20250313 143400 122795350 41800 41800 41800 41800 3
273 20250313 143300 122669950 41800 41800 41800 41800 0
274 20250313 143200 122669950 41800 41800 41800 41800 3
275 20250313 143100 122544550 41800 41850 41850 41800 3
276 20250313 143000 122419100 41850 41850 41850 41850 1
277 20250313 142900 122377250 41800 41800 41850 41800 6
278 20250313 142800 122126400 41850 41850 41850 41850 1
279 20250313 142700 122084550 41850 41850 41850 41850 3
280 20250313 142600 121959000 41850 41850 41850 41850 0
281 20250313 142500 121959000 41850 41850 41850 41850 3
282 20250313 142400 121833450 41850 41850 41850 41850 0
283 20250313 142300 121833450 41850 41850 41850 41850 3
284 20250313 142200 121707900 41850 41850 41850 41850 4
285 20250313 142100 121540500 41800 41800 41800 41800 0
286 20250313 142000 121540500 41800 41850 41850 41800 12
287 20250313 141900 121038350 41850 41850 41850 41850 3
288 20250313 141800 120912800 41850 41900 41900 41850 3
289 20250313 141700 120787200 41900 41850 41900 41850 5
290 20250313 141600 120577900 41900 41900 41900 41900 1
291 20250313 141500 120536000 41900 41900 41900 41900 2
292 20250313 141400 120452200 41900 41900 41900 41900 4
293 20250313 141300 120284600 41900 41900 41900 41900 3
294 20250313 141200 120158900 41900 41900 41900 41900 0
295 20250313 141100 120158900 41900 41900 41900 41900 4
296 20250313 141000 119991300 41900 41900 41900 41900 0
297 20250313 140900 119991300 41900 41900 41900 41900 4
298 20250313 140800 119823700 41900 42000 42000 41900 5
299 20250313 140700 119614100 42000 42000 42000 42000 1
300 20250313 140600 119572100 41900 42000 42000 41900 4
301 20250313 140500 119404250 42050 42050 42050 42050 0
302 20250313 140400 119404250 42050 42050 42050 42050 3
303 20250313 140300 119278100 42050 42050 42050 42050 0
304 20250313 140200 119278100 42050 42050 42050 42050 4
305 20250313 140100 119109900 42050 42050 42050 42050 0
306 20250313 140000 119109900 42050 42050 42050 42050 4
307 20250313 135900 118941700 42500 42000 42500 42000 5
308 20250313 135800 118731200 42850 42650 42850 42650 9
309 20250313 135700 118346850 42650 42050 42650 41950 27
310 20250313 135600 117208600 42050 41900 42050 41900 155
311 20250313 135500 110713750 41900 41800 41900 41800 26
312 20250313 135400 109626850 41800 41950 41950 41800 123
313 20250313 135300 104481050 41850 41950 41950 41850 4
314 20250313 135200 104313550 41950 41850 41950 41850 6
315 20250313 135100 104062250 41950 41950 41950 41950 1
316 20250313 135000 104020300 41950 41950 41950 41950 1
317 20250313 134900 103978350 41950 41900 41950 41900 8
318 20250313 134800 103643100 41900 41900 41900 41900 3
319 20250313 134700 103517400 41900 41900 41900 41900 1
320 20250313 134600 103475500 41900 41900 41900 41900 0
321 20250313 134500 103475500 41900 41900 41900 41900 0
322 20250313 134400 103475500 41900 41900 41900 41900 0
323 20250313 134300 103475500 41900 41900 41900 41900 1
324 20250313 134200 103433600 41900 41900 41900 41900 0
325 20250313 134100 103433600 41900 41900 41900 41900 0
326 20250313 134000 103433600 41900 41900 41900 41900 0
327 20250313 133900 103433600 41900 41900 41900 41900 0
328 20250313 133800 103433600 41900 41900 41900 41900 0
329 20250313 133700 103433600 41900 41900 41900 41900 0
330 20250313 133600 103433600 41900 41900 41900 41900 0
331 20250313 133500 103433600 41900 41900 41900 41900 0
332 20250313 133400 103433600 41900 41900 41900 41900 1
333 20250313 133300 103391700 42150 42150 42150 42150 0
334 20250313 133200 103391700 42150 42150 42150 42150 0
335 20250313 133100 103391700 42150 42150 42150 42150 0
336 20250313 133000 103391700 42150 42150 42150 42150 1
337 20250313 132900 103349550 41900 41900 41900 41900 0
338 20250313 132800 103349550 41900 41900 41900 41900 1
339 20250313 132700 103307650 41900 41900 41900 41900 0
340 20250313 132600 103307650 41900 41900 41900 41900 0
341 20250313 132500 103307650 41900 41900 41900 41900 0
342 20250313 132400 103307650 41900 41900 41900 41900 1
343 20250313 132300 103265750 41900 41900 41900 41900 0
344 20250313 132200 103265750 41900 41900 41900 41900 0
345 20250313 132100 103265750 41900 41900 41900 41900 0
346 20250313 132000 103265750 41900 41900 41900 41900 5
347 20250313 131900 103056250 42150 42150 42150 42150 1
348 20250313 131800 103014100 41900 41900 41900 41900 0
349 20250313 131700 103014100 41900 41900 41900 41900 0
350 20250313 131600 103014100 41900 41900 41900 41900 0
351 20250313 131500 103014100 41900 41900 41900 41900 0
352 20250313 131400 103014100 41900 41900 41900 41900 1
353 20250313 131300 102972200 42150 42150 42150 42150 1
354 20250313 131200 102930050 42150 42150 42150 42150 0
355 20250313 131100 102930050 42150 42150 42150 42150 3
356 20250313 131000 102803600 41900 41900 41900 41900 0
357 20250313 130900 102803600 41900 41900 41900 41900 1
358 20250313 130800 102761700 42200 42200 42200 42200 0
359 20250313 130700 102761700 42200 42200 42200 42200 0
360 20250313 130600 102761700 42200 42200 42200 42200 0
361 20250313 130500 102761700 42200 42200 42200 42200 0
362 20250313 130400 102761700 42200 42200 42200 42200 0
363 20250313 130300 102761700 42200 42200 42200 42200 0
364 20250313 130200 102761700 42200 42200 42200 42200 0
365 20250313 130100 102761700 42200 42200 42200 42200 0
366 20250313 130000 102761700 42200 42200 42200 42200 0
367 20250313 125900 102761700 42200 42200 42200 42200 3
368 20250313 125800 102635100 41900 41900 41900 41900 0
369 20250313 125700 102635100 41900 41900 41900 41900 0
370 20250313 125600 102635100 41900 41900 41900 41900 0
371 20250313 125500 102635100 41900 41900 41900 41900 0
372 20250313 125400 102635100 41900 41950 41950 41900 5
373 20250313 125300 102425550 41950 41950 41950 41950 0
374 20250313 125200 102425550 41950 41950 41950 41950 0
375 20250313 125100 102425550 41950 41950 41950 41950 0
376 20250313 125000 102425550 41950 41950 41950 41950 1
377 20250313 124900 102383600 41950 41950 41950 41950 0
378 20250313 124800 102383600 41950 41950 41950 41950 0
379 20250313 124700 102383600 41950 41950 41950 41950 0
380 20250313 124600 102383600 41950 41950 41950 41950 0
381 20250313 124500 102383600 41950 41950 41950 41950 1
382 20250313 124400 102341650 41950 41950 41950 41950 0
383 20250313 124300 102341650 41950 41950 41950 41950 0
384 20250313 124200 102341650 41950 41950 41950 41950 0
385 20250313 124100 102341650 41950 41950 41950 41950 0
386 20250313 124000 102341650 41950 41950 41950 41950 1
387 20250313 123900 102299700 41950 41950 41950 41950 0
388 20250313 123800 102299700 41950 41950 41950 41950 0
389 20250313 123700 102299700 41950 41950 41950 41950 0
390 20250313 123600 102299700 41950 41950 41950 41950 0
391 20250313 123500 102299700 41950 41950 41950 41950 1
392 20250313 123400 102257750 42000 42000 42000 42000 0
393 20250313 123300 102257750 42000 42000 42000 42000 0
394 20250313 123200 102257750 42000 42000 42000 42000 0
395 20250313 123100 102257750 42000 42000 42000 42000 0
396 20250313 123000 102257750 42000 42000 42000 42000 0
397 20250313 122900 102257750 42000 42000 42000 42000 0
398 20250313 122800 102257750 42000 42000 42000 42000 0
399 20250313 122700 102257750 42000 42000 42000 42000 0
400 20250313 122600 102257750 42000 42000 42000 42000 0
401 20250313 122500 102257750 42000 42000 42000 42000 0
402 20250313 122400 102257750 42000 42000 42000 42000 0
403 20250313 122300 102257750 42000 42000 42000 42000 0
404 20250313 122200 102257750 42000 42000 42000 42000 10
405 20250313 122100 101837750 42000 42000 42000 42000 0
406 20250313 122000 101837750 42000 42000 42000 42000 1
407 20250313 121900 101795750 42000 42000 42000 42000 1
408 20250313 121800 101753750 42000 42000 42000 42000 1
409 20250313 121700 101711750 42000 42000 42000 42000 1
410 20250313 121600 101669750 42000 42000 42000 42000 2
411 20250313 121500 101585750 42000 42000 42000 42000 1
412 20250313 121400 101543750 42000 42000 42000 42000 1
413 20250313 121300 101501750 42000 42000 42000 42000 1
414 20250313 121200 101459750 42000 42000 42000 42000 2
415 20250313 121100 101375750 42000 41900 42000 41900 2
416 20250313 121000 101291850 42000 42000 42000 42000 1
417 20250313 120900 101249850 42000 42000 42000 42000 1
418 20250313 120800 101207850 42000 42000 42000 42000 1
419 20250313 120700 101165850 42000 42000 42000 41850 9
420 20250313 120600 100788900 41850 41850 41850 41850 1
421 20250313 120500 100747050 41850 41850 41850 41850 0
422 20250313 120400 100747050 41850 41850 41850 41850 0
423 20250313 120300 100747050 41850 41850 41850 41850 0
424 20250313 120200 100747050 41850 41850 41850 41850 0
425 20250313 120100 100747050 41850 41850 41850 41850 8
426 20250313 120000 100412250 41850 41850 41850 41850 0
427 20250313 115900 100412250 41850 41850 41850 41850 0
428 20250313 115800 100412250 41850 41850 41850 41850 0
429 20250313 115700 100412250 41850 41850 41850 41850 0
430 20250313 115600 100412250 41850 41850 41850 41850 0
431 20250313 115500 100412250 41850 41900 41900 41850 7
432 20250313 115400 100119050 41900 41900 41900 41900 0
433 20250313 115300 100119050 41900 41900 41900 41900 0
434 20250313 115200 100119050 41900 41900 41900 41900 1
435 20250313 115100 100077150 41900 41900 41900 41900 7
436 20250313 115000 99783850 41900 41900 41900 41900 0
437 20250313 114900 99783850 41900 41900 41900 41900 0
438 20250313 114800 99783850 41900 41900 41900 41900 0
439 20250313 114700 99783850 41900 41900 41900 41900 1
440 20250313 114600 99741950 41900 41900 41900 41900 7
441 20250313 114500 99448650 41900 41900 41900 41900 0
442 20250313 114400 99448650 41900 41900 41900 41900 2
443 20250313 114300 99364850 41900 41900 41900 41900 0
444 20250313 114200 99364850 41900 41900 41900 41900 1
445 20250313 114100 99322950 41900 41900 41900 41900 7
446 20250313 114000 99029650 41900 41900 41900 41900 0
447 20250313 113900 99029650 41900 41900 41900 41900 0
448 20250313 113800 99029650 41900 41900 41900 41900 0
449 20250313 113700 99029650 41900 41900 41900 41900 0
450 20250313 113600 99029650 41900 41900 41900 41900 7
451 20250313 113500 98736350 42100 42100 42100 42100 1
452 20250313 113400 98694250 42100 42100 42100 42100 1
453 20250313 113300 98652150 41900 41900 41900 41900 0
454 20250313 113200 98652150 41900 41900 41900 41900 1
455 20250313 113100 98610250 41900 41950 41950 41900 7
456 20250313 113000 98316800 42150 42150 42150 42150 1
457 20250313 112900 98274650 41950 41950 41950 41950 0
458 20250313 112800 98274650 41950 41950 41950 41950 0
459 20250313 112700 98274650 41950 41950 41950 41950 0
460 20250313 112600 98274650 41950 41950 41950 41950 0
461 20250313 112500 98274650 41950 41950 41950 41950 0
462 20250313 112400 98274650 41950 41950 41950 41950 1
463 20250313 112300 98232700 42200 42200 42200 42200 0
464 20250313 112200 98232700 42200 42200 42200 42200 0
465 20250313 112100 98232700 42200 42200 42200 42200 0
466 20250313 112000 98232700 42200 42200 42200 42200 0
467 20250313 111900 98232700 42200 42200 42200 42200 0
468 20250313 111800 98232700 42200 42050 42200 42050 12
469 20250313 111700 97727950 42050 42050 42050 42050 2
470 20250313 111600 97643850 42050 42050 42050 42050 1
471 20250313 111500 97601800 42050 42050 42050 42050 1
472 20250313 111400 97559750 42050 42050 42050 42050 1
473 20250313 111300 97517700 42050 42050 42050 42050 2
474 20250313 111200 97433600 42050 42050 42050 42050 1
475 20250313 111100 97391550 42050 42050 42050 42050 1
476 20250313 111000 97349500 42050 42050 42050 42050 1
477 20250313 110900 97307450 42050 42050 42050 42050 3
478 20250313 110800 97181300 42050 42050 42050 42050 2
479 20250313 110700 97097200 42050 42050 42050 42050 15
480 20250313 110600 96466450 42150 42150 42150 42150 0
481 20250313 110500 96466450 42150 41900 42150 41900 2
482 20250313 110400 96382400 41900 41900 41900 41900 1
483 20250313 110300 96340500 41900 41900 41900 41900 7
484 20250313 110200 96047200 42200 42200 42200 42200 0
485 20250313 110100 96047200 42200 42200 42200 42200 2
486 20250313 110000 95962800 42200 42200 42200 42200 2
487 20250313 105900 95878400 41900 41950 41950 41900 7
488 20250313 105800 95584900 42300 42300 42300 42300 0
489 20250313 105700 95584900 42300 42300 42300 42300 1
490 20250313 105600 95542600 41950 41950 41950 41950 7
491 20250313 105500 95248950 41950 41950 41950 41950 0
492 20250313 105400 95248950 41950 41950 41950 41950 7
493 20250313 105300 94955300 41950 41950 41950 41950 0
494 20250313 105200 94955300 41950 41950 41950 41950 0
495 20250313 105100 94955300 41950 42000 42000 41950 7
496 20250313 105000 94661400 42000 42000 42000 42000 1
497 20250313 104900 94619400 42000 42000 42000 42000 0
498 20250313 104800 94619400 42000 42000 42000 42000 7
499 20250313 104700 94325400 42300 42300 42300 42300 1
500 20250313 104600 94283100 42000 42000 42000 42000 0
501 20250313 104500 94283100 42000 42000 42000 42000 0
502 20250313 104400 94283100 42000 42000 42000 42000 7
503 20250313 104300 93989100 42300 42300 42300 42300 0
504 20250313 104200 93989100 42300 42250 42300 42250 2
505 20250313 104100 93904550 42350 42350 42350 42350 0
506 20250313 104000 93904550 42350 42350 42350 42350 1
507 20250313 103900 93862200 42350 42000 42350 42000 8
508 20250313 103800 93525850 42150 42150 42150 42150 0
509 20250313 103700 93525850 42150 42200 42200 42150 3
510 20250313 103600 93399350 42200 42350 42350 42200 32
511 20250313 103500 92048600 42500 42500 42500 42500 0
512 20250313 103400 92048600 42500 42500 42500 42500 14
513 20250313 103300 91453600 42500 42500 42500 42500 0
514 20250313 103200 91453600 42500 42500 42500 42500 0
515 20250313 103100 91453600 42500 42500 42500 42500 0
516 20250313 103000 91453600 42500 42500 42500 42500 0
517 20250313 102900 91453600 42500 42500 42500 42500 2
518 20250313 102800 91368600 42500 42500 42500 42500 1
519 20250313 102700 91326100 42300 42300 42300 42300 0
520 20250313 102600 91326100 42300 42300 42300 42300 0
521 20250313 102500 91326100 42300 42300 42300 42300 0
522 20250313 102400 91326100 42300 42300 42300 42300 0
523 20250313 102300 91326100 42300 42300 42300 42300 0
524 20250313 102200 91326100 42300 42300 42300 42300 0
525 20250313 102100 91326100 42300 42300 42300 42300 0
526 20250313 102000 91326100 42300 42400 42400 42300 4
527 20250313 101900 91156700 42450 42450 42450 42450 0
528 20250313 101800 91156700 42450 42400 42650 42400 56
529 20250313 101700 88782000 42400 42150 42500 42150 198
530 20250313 101600 80406700 41850 41850 41850 41850 0
531 20250313 101500 80406700 41850 41850 41850 41850 7
532 20250313 101400 80113750 41850 41850 41850 41850 0
533 20250313 101300 80113750 41850 41850 41850 41850 0
534 20250313 101200 80113750 41850 41850 41850 41850 7
535 20250313 101100 79820800 41850 41850 41850 41850 0
536 20250313 101000 79820800 41850 41900 41900 41850 7
537 20250313 100900 79527650 41850 41850 41850 41850 0
538 20250313 100800 79527650 41850 42100 42100 41850 10
539 20250313 100700 79108300 42100 42100 42100 42100 0
540 20250313 100600 79108300 42100 42150 42150 42100 36
541 20250313 100500 77591200 42300 42600 42600 42300 8
542 20250313 100400 77252050 42150 42650 42650 42150 98
543 20250313 100300 73111550 42850 42850 42850 42850 0
544 20250313 100200 73111550 42850 42850 42850 42850 0
545 20250313 100100 73111550 42850 42850 42850 42850 0
546 20250313 100000 73111550 42850 42850 42850 42850 1
547 20250313 095900 73068700 42700 42700 42700 42700 1
548 20250313 095800 73026000 42850 42850 42850 42850 0
549 20250313 095700 73026000 42850 42850 42850 42850 0
550 20250313 095600 73026000 42850 42850 42850 42850 1
551 20250313 095500 72983150 42850 42850 42850 42500 111
552 20250313 095400 68256300 42600 42300 42900 42200 183
553 20250313 095300 60488100 42250 41850 42250 41850 296
554 20250313 095200 48074250 41850 41900 41900 41850 118
555 20250313 095100 43134200 42050 42050 42050 42050 1
556 20250313 095000 43092150 42050 42050 42050 42050 1
557 20250313 094900 43050100 42050 42050 42050 42050 1
558 20250313 094800 43008050 42050 42050 42050 42050 9
559 20250313 094700 42629600 42050 42050 42050 42050 0
560 20250313 094600 42629600 42050 42050 42050 42050 4
561 20250313 094500 42461400 42250 42250 42250 42050 15
562 20250313 094400 41829850 42000 42000 42000 41950 116
563 20250313 094300 36957900 42050 41950 42300 41800 55
564 20250313 094200 34651550 42300 42200 42300 42200 72
565 20250313 094100 31607800 42250 42100 42250 42000 168
566 20250313 094000 24546900 42100 42150 42150 42100 7
567 20250313 093900 24252000 42300 42300 42300 42300 0
568 20250313 093800 24252000 42300 42300 42300 42300 0
569 20250313 093700 24252000 42300 42300 42300 42300 0
570 20250313 093600 24252000 42300 42300 42300 42300 6
571 20250313 093500 23998200 42300 42300 42300 42300 15
572 20250313 093400 23363700 42300 42300 42300 42300 1
573 20250313 093300 23321400 42200 42350 42350 42100 267
574 20250313 093200 12040500 42500 42500 42500 42500 0
575 20250313 093100 12040500 42500 42500 42500 42500 1
576 20250313 093000 11998000 42350 42400 42400 42350 7
577 20250313 092900 11701400 42500 42500 42500 42500 2
578 20250313 092800 11616400 42400 42450 42450 42400 7
579 20250313 092700 11319550 42500 42500 42500 42500 0
580 20250313 092600 11319550 42500 42500 42500 42500 7
581 20250313 092500 11022050 42500 42500 42500 42500 25
582 20250313 092400 9959550 42500 42600 42600 42500 63
583 20250313 092300 7281850 42950 42950 42950 42950 0
584 20250313 092200 7281850 42950 42950 42950 42950 0
585 20250313 092100 7281850 42950 42600 42950 42500 8
586 20250313 092000 6941200 43000 43000 43000 43000 0
587 20250313 091900 6941200 43000 43000 43000 43000 0
588 20250313 091800 6941200 43000 43000 43000 43000 1
589 20250313 091700 6898200 42750 42750 43000 42750 29
590 20250313 091600 5658200 42700 42800 42800 42700 82
591 20250313 091500 2152550 43000 43050 43050 43000 43
592 20250313 091400 303450 43350 43350 43350 43350 0
593 20250313 091300 303450 43350 43350 43350 43350 0
594 20250313 091200 303450 43350 43350 43350 43350 0
595 20250313 091100 303450 43350 43350 43350 43350 0
596 20250313 091000 303450 43350 43350 43350 43350 0
597 20250313 090900 303450 43350 43350 43350 43350 0
598 20250313 090800 303450 43350 43350 43350 43350 0
599 20250313 090700 303450 43350 43350 43350 43350 0
600 20250313 090600 303450 43350 43350 43350 43350 0
601 20250313 090500 303450 43350 43350 43350 43350 0
602 20250313 090400 303450 43350 43350 43350 43350 0
603 20250313 090300 303450 43350 43350 43350 43350 0
604 20250313 090200 303450 43350 43350 43350 43350 0
605 20250313 090100 303450 43350 43350 43350 43350 0
606 20250313 090000 303450 43350 43350 43350 43350 7

1
016800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,11500000,0,495075000000,0.00
20250310,0,11500000,0,499675000000,0.00
20250307,0,11500000,0,495075000000,0.00
20250306,0,11500000,0,502550000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 11500000 0 495075000000 0.00
3 20250310 0 11500000 0 499675000000 0.00
4 20250307 0 11500000 0 495075000000 0.00
5 20250306 0 11500000 0 502550000000 0.00