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

612
023910/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191000,165339275,25150,25150,25150,25150,74
20250313,190900,165339275,25150,25150,25150,25150,0
20250313,190800,165339275,25150,25150,25150,25150,0
20250313,190700,165339275,25150,25150,25150,25150,0
20250313,190600,165339275,25150,25150,25150,25150,0
20250313,190500,165339275,25150,25150,25150,25150,0
20250313,190400,165339275,25150,25150,25150,25150,0
20250313,190300,165339275,25150,25150,25150,25150,0
20250313,190200,165339275,25150,25150,25150,25150,0
20250313,190100,165339275,25150,25150,25150,25150,0
20250313,190000,165339275,25150,25150,25150,25150,0
20250313,185900,165339275,25150,25150,25150,25150,0
20250313,185800,165339275,25150,25150,25150,25150,0
20250313,185700,165339275,25150,25150,25150,25150,0
20250313,185600,165339275,25150,25150,25150,25150,0
20250313,185500,165339275,25150,25150,25150,25150,0
20250313,185400,165339275,25150,25150,25150,25150,0
20250313,185300,165339275,25150,25150,25150,25150,0
20250313,185200,165339275,25150,25150,25150,25150,0
20250313,185100,165339275,25150,25150,25150,25150,0
20250313,185000,165339275,25150,25150,25150,25150,0
20250313,184900,165339275,25150,25150,25150,25150,0
20250313,184800,165339275,25150,25150,25150,25150,0
20250313,184700,165339275,25150,25150,25150,25150,0
20250313,184600,165339275,25150,25150,25150,25150,0
20250313,184500,165339275,25150,25150,25150,25150,0
20250313,184400,165339275,25150,25150,25150,25150,0
20250313,184300,165339275,25150,25150,25150,25150,0
20250313,184200,165339275,25150,25150,25150,25150,0
20250313,184100,165339275,25150,25150,25150,25150,0
20250313,184000,165339275,25150,25150,25150,25150,74
20250313,183900,165339275,25150,25150,25150,25150,0
20250313,183800,165339275,25150,25150,25150,25150,0
20250313,183700,165339275,25150,25150,25150,25150,0
20250313,183600,165339275,25150,25150,25150,25150,0
20250313,183500,165339275,25150,25150,25150,25150,0
20250313,183400,165339275,25150,25150,25150,25150,0
20250313,183300,165339275,25150,25150,25150,25150,0
20250313,183200,165339275,25150,25150,25150,25150,0
20250313,183100,165339275,25150,25150,25150,25150,0
20250313,183000,165339275,25150,25150,25150,25150,0
20250313,182900,165339275,25150,25150,25150,25150,0
20250313,182800,165339275,25150,25150,25150,25150,0
20250313,182700,165339275,25150,25150,25150,25150,0
20250313,182600,165339275,25150,25150,25150,25150,0
20250313,182500,165339275,25150,25150,25150,25150,0
20250313,182400,165339275,25150,25150,25150,25150,0
20250313,182300,165339275,25150,25150,25150,25150,0
20250313,182200,165339275,25150,25150,25150,25150,0
20250313,182100,165339275,25150,25150,25150,25150,0
20250313,182000,165339275,25150,25150,25150,25150,0
20250313,181900,165339275,25150,25150,25150,25150,0
20250313,181800,165339275,25150,25150,25150,25150,0
20250313,181700,165339275,25150,25150,25150,25150,0
20250313,181600,165339275,25150,25150,25150,25150,0
20250313,181500,165339275,25150,25150,25150,25150,0
20250313,181400,165339275,25150,25150,25150,25150,0
20250313,181300,165339275,25150,25150,25150,25150,0
20250313,181200,165339275,25150,25150,25150,25150,0
20250313,181100,165339275,25150,25150,25150,25150,0
20250313,181000,165339275,25150,25150,25150,25150,74
20250313,180900,165339275,25150,25150,25150,25150,0
20250313,180800,165339275,25150,25150,25150,25150,0
20250313,180700,165339275,25150,25150,25150,25150,0
20250313,180600,165339275,25150,25150,25150,25150,0
20250313,180500,165339275,25150,25150,25150,25150,0
20250313,180400,165339275,25150,25150,25150,25150,0
20250313,180300,165339275,25150,25150,25150,25150,0
20250313,180200,165339275,25150,25150,25150,25150,0
20250313,180100,165339275,25150,25150,25150,25150,0
20250313,180000,165339275,25150,25150,25150,25150,0
20250313,175900,165339275,25150,25150,25150,25150,0
20250313,175800,165339275,25150,25150,25150,25150,0
20250313,175700,165339275,25150,25150,25150,25150,0
20250313,175600,165339275,25150,25150,25150,25150,0
20250313,175500,165339275,25150,25150,25150,25150,0
20250313,175400,165339275,25150,25150,25150,25150,0
20250313,175300,165339275,25150,25150,25150,25150,0
20250313,175200,165339275,25150,25150,25150,25150,0
20250313,175100,165339275,25150,25150,25150,25150,0
20250313,175000,165339275,25150,25150,25150,25150,0
20250313,174900,165339275,25150,25150,25150,25150,0
20250313,174800,165339275,25150,25150,25150,25150,0
20250313,174700,165339275,25150,25150,25150,25150,0
20250313,174600,165339275,25150,25150,25150,25150,0
20250313,174500,165339275,25150,25150,25150,25150,0
20250313,174400,165339275,25150,25150,25150,25150,0
20250313,174300,165339275,25150,25150,25150,25150,0
20250313,174200,165339275,25150,25150,25150,25150,0
20250313,174100,165339275,25150,25150,25150,25150,0
20250313,174000,165339275,25150,25150,25150,25150,74
20250313,173900,165339275,25150,25150,25150,25150,0
20250313,173800,165339275,25150,25150,25150,25150,0
20250313,173700,165339275,25150,25150,25150,25150,0
20250313,173600,165339275,25150,25150,25150,25150,0
20250313,173500,165339275,25150,25150,25150,25150,0
20250313,173400,165339275,25150,25150,25150,25150,0
20250313,173300,165339275,25150,25150,25150,25150,0
20250313,173200,165339275,25150,25150,25150,25150,0
20250313,173100,165339275,25150,25150,25150,25150,0
20250313,173000,165339275,25150,25150,25150,25150,0
20250313,172900,165339275,25150,25150,25150,25150,0
20250313,172800,165339275,25150,25150,25150,25150,0
20250313,172700,165339275,25150,25150,25150,25150,0
20250313,172600,165339275,25150,25150,25150,25150,0
20250313,172500,165339275,25150,25150,25150,25150,0
20250313,172400,165339275,25150,25150,25150,25150,0
20250313,172300,165339275,25150,25150,25150,25150,0
20250313,172200,165339275,25150,25150,25150,25150,0
20250313,172100,165339275,25150,25150,25150,25150,0
20250313,172000,165339275,25150,25150,25150,25150,0
20250313,171900,165339275,25150,25150,25150,25150,0
20250313,171800,165339275,25150,25150,25150,25150,0
20250313,171700,165339275,25150,25150,25150,25150,0
20250313,171600,165339275,25150,25150,25150,25150,0
20250313,171500,165339275,25150,25150,25150,25150,0
20250313,171400,165339275,25150,25150,25150,25150,0
20250313,171300,165339275,25150,25150,25150,25150,0
20250313,171200,165339275,25150,25150,25150,25150,0
20250313,171100,165339275,25150,25150,25150,25150,0
20250313,171000,165339275,25150,25150,25150,25150,74
20250313,170900,165339275,25150,25150,25150,25150,0
20250313,170800,165339275,25150,25150,25150,25150,0
20250313,170700,165339275,25150,25150,25150,25150,0
20250313,170600,165339275,25150,25150,25150,25150,0
20250313,170500,165339275,25150,25150,25150,25150,0
20250313,170400,165339275,25150,25150,25150,25150,0
20250313,170300,165339275,25150,25150,25150,25150,0
20250313,170200,165339275,25150,25150,25150,25150,0
20250313,170100,165339275,25150,25150,25150,25150,0
20250313,170000,165339275,25150,25150,25150,25150,0
20250313,165900,165339275,25150,25150,25150,25150,0
20250313,165800,165339275,25150,25150,25150,25150,0
20250313,165700,165339275,25150,25150,25150,25150,0
20250313,165600,165339275,25150,25150,25150,25150,0
20250313,165500,165339275,25150,25150,25150,25150,0
20250313,165400,165339275,25150,25150,25150,25150,0
20250313,165300,165339275,25150,25150,25150,25150,0
20250313,165200,165339275,25150,25150,25150,25150,0
20250313,165100,165339275,25150,25150,25150,25150,0
20250313,165000,165339275,25150,25150,25150,25150,0
20250313,164900,165339275,25150,25150,25150,25150,0
20250313,164800,165339275,25150,25150,25150,25150,0
20250313,164700,165339275,25150,25150,25150,25150,0
20250313,164600,165339275,25150,25150,25150,25150,0
20250313,164500,165339275,25150,25150,25150,25150,0
20250313,164400,165339275,25150,25150,25150,25150,0
20250313,164300,165339275,25150,25150,25150,25150,0
20250313,164200,165339275,25150,25150,25150,25150,0
20250313,164100,165339275,25150,25150,25150,25150,0
20250313,164000,165339275,25150,25150,25150,25150,74
20250313,163900,165339275,25150,25150,25150,25150,0
20250313,163800,165339275,25150,25150,25150,25150,0
20250313,163700,165339275,25150,25150,25150,25150,0
20250313,163600,165339275,25150,25150,25150,25150,0
20250313,163500,165339275,25150,25150,25150,25150,0
20250313,163400,165339275,25150,25150,25150,25150,0
20250313,163300,165339275,25150,25150,25150,25150,0
20250313,163200,165339275,25150,25150,25150,25150,0
20250313,163100,165339275,25150,25150,25150,25150,0
20250313,163000,165339275,25150,25150,25150,25150,0
20250313,162900,165339275,25150,25150,25150,25150,0
20250313,162800,165339275,25150,25150,25150,25150,0
20250313,162700,165339275,25150,25150,25150,25150,0
20250313,162600,165339275,25150,25150,25150,25150,0
20250313,162500,165339275,25150,25150,25150,25150,0
20250313,162400,165339275,25150,25150,25150,25150,0
20250313,162300,165339275,25150,25150,25150,25150,0
20250313,162200,165339275,25150,25150,25150,25150,0
20250313,162100,165339275,25150,25150,25150,25150,0
20250313,162000,165339275,25150,25150,25150,25150,0
20250313,161900,165339275,25150,25150,25150,25150,0
20250313,161800,165339275,25150,25150,25150,25150,0
20250313,161700,165339275,25150,25150,25150,25150,0
20250313,161600,165339275,25150,25150,25150,25150,0
20250313,161500,165339275,25150,25150,25150,25150,0
20250313,161400,165339275,25150,25150,25150,25150,0
20250313,161300,165339275,25150,25150,25150,25150,0
20250313,161200,165339275,25150,25150,25150,25150,0
20250313,161100,165339275,25150,25150,25150,25150,0
20250313,161000,165339275,25150,25150,25150,25150,74
20250313,160900,165339275,25150,25150,25150,25150,0
20250313,160800,165339275,25150,25150,25150,25150,0
20250313,160700,165339275,25150,25150,25150,25150,0
20250313,160600,165339275,25150,25150,25150,25150,0
20250313,160500,165339275,25150,25150,25150,25150,0
20250313,160400,165339275,25150,25150,25150,25150,0
20250313,160300,165339275,25150,25150,25150,25150,0
20250313,160200,165339275,25150,25150,25150,25150,0
20250313,160100,165339275,25150,25150,25150,25150,0
20250313,160000,165339275,25150,25150,25150,25150,0
20250313,155900,165339275,25150,25150,25150,25150,0
20250313,155800,165339275,25150,25150,25150,25150,0
20250313,155700,165339275,25150,25150,25150,25150,0
20250313,155600,165339275,25150,25150,25150,25150,0
20250313,155500,165339275,25150,25150,25150,25150,0
20250313,155400,165339275,25150,25150,25150,25150,0
20250313,155300,165339275,25150,25150,25150,25150,0
20250313,155200,165339275,25150,25150,25150,25150,0
20250313,155100,165339275,25150,25150,25150,25150,0
20250313,155000,165339275,25150,25150,25150,25150,0
20250313,154900,165339275,25150,25150,25150,25150,0
20250313,154800,165339275,25150,25150,25150,25150,0
20250313,154700,165339275,25150,25150,25150,25150,0
20250313,154600,165339275,25150,25150,25150,25150,0
20250313,154500,165339275,25150,25150,25150,25150,0
20250313,154400,165339275,25150,25150,25150,25150,0
20250313,154300,165339275,25150,25150,25150,25150,0
20250313,154200,165339275,25150,25150,25150,25150,0
20250313,154100,165339275,25150,25150,25150,25150,0
20250313,154000,165339275,25150,25150,25150,25150,74
20250313,153900,165339275,25150,25150,25150,25150,0
20250313,153800,165339275,25150,25150,25150,25150,0
20250313,153700,165339275,25150,25150,25150,25150,0
20250313,153600,165339275,25150,25150,25150,25150,0
20250313,153500,165339275,25150,25150,25150,25150,0
20250313,153400,165339275,25150,25150,25150,25150,0
20250313,153300,165339275,25150,25150,25150,25150,0
20250313,153200,165339275,25150,25150,25150,25150,0
20250313,153100,165339275,25150,25150,25150,25150,0
20250313,153000,165339275,25150,25150,25150,25150,74
20250313,152900,163478175,25100,25100,25100,25100,0
20250313,152800,163478175,25100,25100,25100,25100,0
20250313,152700,163478175,25100,25100,25100,25100,0
20250313,152600,163478175,25100,25100,25100,25100,0
20250313,152500,163478175,25100,25100,25100,25100,0
20250313,152400,163478175,25100,25100,25100,25100,0
20250313,152300,163478175,25100,25100,25100,25100,0
20250313,152200,163478175,25100,25100,25100,25100,0
20250313,152100,163478175,25100,25100,25100,25100,0
20250313,152000,163478175,25100,25100,25100,25100,0
20250313,151900,163478175,25100,25150,25150,25100,3
20250313,151800,163402775,25100,25100,25100,25100,1
20250313,151700,163377675,25150,25150,25150,25150,11
20250313,151600,163101025,25150,25150,25150,25150,0
20250313,151500,163101025,25150,25100,25150,25100,51
20250313,151400,161820875,25100,25100,25100,25100,39
20250313,151300,160841975,25100,25125,25125,25100,35
20250313,151200,159963375,25150,25150,25150,25150,0
20250313,151100,159963375,25150,25150,25150,25150,0
20250313,151000,159963375,25150,25125,25150,25125,8
20250313,150900,159762200,25100,25100,25100,25100,0
20250313,150800,159762200,25100,25100,25100,25100,0
20250313,150700,159762200,25100,25100,25100,25100,0
20250313,150600,159762200,25100,25100,25100,25100,0
20250313,150500,159762200,25100,25100,25100,25100,0
20250313,150400,159762200,25100,25100,25100,25100,2
20250313,150300,159712000,25150,25150,25150,25150,0
20250313,150200,159712000,25150,25150,25150,25150,4
20250313,150100,159611400,25150,25150,25150,25150,45
20250313,150000,158479650,25150,25150,25150,25150,0
20250313,145900,158479650,25150,25150,25150,25150,37
20250313,145800,157549100,25150,25150,25150,25150,36
20250313,145700,156643700,25150,25150,25150,25150,0
20250313,145600,156643700,25150,25150,25150,25150,0
20250313,145500,156643700,25150,25150,25150,25150,0
20250313,145400,156643700,25150,25150,25150,25150,0
20250313,145300,156643700,25150,25150,25150,25150,0
20250313,145200,156643700,25150,25150,25150,25150,0
20250313,145100,156643700,25150,25150,25150,25150,0
20250313,145000,156643700,25150,25150,25150,25150,1
20250313,144900,156618550,25150,25150,25150,25150,0
20250313,144800,156618550,25150,25150,25150,25150,9
20250313,144700,156392200,25100,25100,25100,25100,0
20250313,144600,156392200,25100,25100,25100,25100,0
20250313,144500,156392200,25100,25100,25100,25100,0
20250313,144400,156392200,25100,25100,25100,25100,50
20250313,144300,155137200,25100,25100,25100,25100,0
20250313,144200,155137200,25100,25100,25100,25100,0
20250313,144100,155137200,25100,25100,25100,25100,0
20250313,144000,155137200,25100,25100,25100,25100,0
20250313,143900,155137200,25100,25100,25100,25100,0
20250313,143800,155137200,25100,25100,25100,25100,0
20250313,143700,155137200,25100,25100,25100,25100,0
20250313,143600,155137200,25100,25100,25100,25100,0
20250313,143500,155137200,25100,25100,25100,25100,0
20250313,143400,155137200,25100,25100,25100,25100,0
20250313,143300,155137200,25100,25100,25100,25100,0
20250313,143200,155137200,25100,25100,25100,25100,0
20250313,143100,155137200,25100,25100,25100,25100,0
20250313,143000,155137200,25100,25100,25100,25100,0
20250313,142900,155137200,25100,25100,25100,25100,0
20250313,142800,155137200,25100,25100,25100,25100,0
20250313,142700,155137200,25100,25100,25100,25100,0
20250313,142600,155137200,25100,25100,25100,25100,100
20250313,142500,152627200,25100,25100,25100,25100,0
20250313,142400,152627200,25100,25100,25100,25100,0
20250313,142300,152627200,25100,25100,25100,25100,0
20250313,142200,152627200,25100,25100,25100,25100,0
20250313,142100,152627200,25100,25100,25100,25100,0
20250313,142000,152627200,25100,25100,25100,25100,51
20250313,141900,151347100,25100,25100,25100,25100,0
20250313,141800,151347100,25100,25100,25100,25100,0
20250313,141700,151347100,25100,25100,25100,25100,0
20250313,141600,151347100,25100,25100,25100,25100,39
20250313,141500,150368200,25100,25150,25150,25100,681
20250313,141400,133254450,25200,25200,25200,25200,0
20250313,141300,133254450,25200,25200,25200,25200,100
20250313,141200,130734450,25200,25200,25200,25200,0
20250313,141100,130734450,25200,25200,25200,25200,0
20250313,141000,130734450,25200,25200,25200,25200,0
20250313,140900,130734450,25200,25200,25200,25200,0
20250313,140800,130734450,25200,25200,25200,25200,0
20250313,140700,130734450,25200,25200,25200,25200,0
20250313,140600,130734450,25200,25200,25200,25200,0
20250313,140500,130734450,25200,25200,25200,25200,0
20250313,140400,130734450,25200,25200,25200,25200,0
20250313,140300,130734450,25200,25200,25200,25200,0
20250313,140200,130734450,25200,25200,25200,25200,0
20250313,140100,130734450,25200,25200,25200,25200,0
20250313,140000,130734450,25200,25200,25200,25200,0
20250313,135900,130734450,25200,25200,25200,25200,0
20250313,135800,130734450,25200,25200,25200,25200,0
20250313,135700,130734450,25200,25200,25200,25200,0
20250313,135600,130734450,25200,25200,25200,25200,0
20250313,135500,130734450,25200,25200,25200,25200,0
20250313,135400,130734450,25200,25200,25200,25200,0
20250313,135300,130734450,25200,25200,25200,25200,0
20250313,135200,130734450,25200,25200,25200,25200,0
20250313,135100,130734450,25200,25200,25200,25200,0
20250313,135000,130734450,25200,25200,25200,25200,0
20250313,134900,130734450,25200,25200,25200,25200,0
20250313,134800,130734450,25200,25200,25200,25200,10
20250313,134700,130482450,25150,25150,25150,25150,0
20250313,134600,130482450,25150,25150,25150,25150,0
20250313,134500,130482450,25150,25150,25150,25150,0
20250313,134400,130482450,25150,25150,25150,25150,0
20250313,134300,130482450,25150,25150,25150,25150,0
20250313,134200,130482450,25150,25150,25150,25150,0
20250313,134100,130482450,25150,25150,25150,25150,0
20250313,134000,130482450,25150,25150,25150,25150,0
20250313,133900,130482450,25150,25150,25150,25150,0
20250313,133800,130482450,25150,25150,25150,25150,0
20250313,133700,130482450,25150,25150,25150,25150,0
20250313,133600,130482450,25150,25150,25150,25150,0
20250313,133500,130482450,25150,25150,25150,25150,0
20250313,133400,130482450,25150,25150,25150,25150,0
20250313,133300,130482450,25150,25150,25150,25150,0
20250313,133200,130482450,25150,25150,25150,25150,0
20250313,133100,130482450,25150,25150,25150,25150,0
20250313,133000,130482450,25150,25150,25150,25150,0
20250313,132900,130482450,25150,25150,25150,25150,1
20250313,132800,130457300,25200,25200,25200,25200,0
20250313,132700,130457300,25200,25200,25200,25200,0
20250313,132600,130457300,25200,25200,25200,25200,7
20250313,132500,130280900,25175,25175,25175,25175,0
20250313,132400,130280900,25175,25175,25175,25175,0
20250313,132300,130280900,25175,25175,25175,25175,0
20250313,132200,130280900,25175,25175,25175,25175,0
20250313,132100,130280900,25175,25175,25175,25175,0
20250313,132000,130280900,25175,25175,25175,25175,0
20250313,131900,130280900,25175,25175,25175,25175,0
20250313,131800,130280900,25175,25175,25175,25175,0
20250313,131700,130280900,25175,25175,25175,25175,0
20250313,131600,130280900,25175,25175,25175,25175,0
20250313,131500,130280900,25175,25175,25175,25175,0
20250313,131400,130280900,25175,25175,25175,25175,1
20250313,131300,130255725,25150,25150,25150,25150,0
20250313,131200,130255725,25150,25150,25150,25150,0
20250313,131100,130255725,25150,25150,25150,25150,0
20250313,131000,130255725,25150,25150,25150,25150,0
20250313,130900,130255725,25150,25150,25150,25150,0
20250313,130800,130255725,25150,25150,25150,25150,302
20250313,130700,122660425,25200,25200,25200,25200,905
20250313,130600,99854425,25200,25200,25200,25200,0
20250313,130500,99854425,25200,25200,25200,25200,0
20250313,130400,99854425,25200,25200,25200,25200,0
20250313,130300,99854425,25200,25200,25200,25200,0
20250313,130200,99854425,25200,25200,25200,25200,0
20250313,130100,99854425,25200,25200,25200,25200,0
20250313,130000,99854425,25200,25200,25200,25200,0
20250313,125900,99854425,25200,25200,25200,25200,0
20250313,125800,99854425,25200,25200,25200,25200,0
20250313,125700,99854425,25200,25250,25250,25200,184
20250313,125600,95209375,25300,25300,25300,25300,0
20250313,125500,95209375,25300,25300,25300,25300,0
20250313,125400,95209375,25300,25300,25300,25300,0
20250313,125300,95209375,25300,25300,25300,25300,0
20250313,125200,95209375,25300,25300,25300,25300,0
20250313,125100,95209375,25300,25300,25300,25300,0
20250313,125000,95209375,25300,25300,25300,25300,0
20250313,124900,95209375,25300,25300,25300,25300,0
20250313,124800,95209375,25300,25300,25300,25300,0
20250313,124700,95209375,25300,25300,25300,25300,0
20250313,124600,95209375,25300,25300,25300,25300,0
20250313,124500,95209375,25300,25300,25300,25300,0
20250313,124400,95209375,25300,25300,25300,25300,0
20250313,124300,95209375,25300,25300,25300,25300,0
20250313,124200,95209375,25300,25300,25300,25300,0
20250313,124100,95209375,25300,25300,25300,25300,0
20250313,124000,95209375,25300,25300,25300,25300,0
20250313,123900,95209375,25300,25300,25300,25300,0
20250313,123800,95209375,25300,25300,25300,25300,5
20250313,123700,95082875,25300,25300,25300,25300,13
20250313,123600,94753975,25300,25300,25300,25300,15
20250313,123500,94374475,25300,25300,25300,25300,0
20250313,123400,94374475,25300,25300,25300,25300,1
20250313,123300,94349175,25300,25300,25300,25300,13
20250313,123200,94020275,25300,25300,25300,25300,0
20250313,123100,94020275,25300,25300,25300,25300,15
20250313,123000,93640775,25300,25300,25300,25300,6
20250313,122900,93488975,25300,25250,25300,25250,67
20250313,122800,91796375,25300,25300,25300,25300,15
20250313,122700,91416875,25300,25300,25300,25300,0
20250313,122600,91416875,25300,25300,25300,25300,15
20250313,122500,91037375,25250,25250,25250,25250,0
20250313,122400,91037375,25250,25250,25250,25250,10
20250313,122300,90784875,25300,25300,25300,25300,113
20250313,122200,87925975,25300,25300,25300,25300,0
20250313,122100,87925975,25300,25325,25325,25300,16
20250313,122000,87521150,25300,25300,25300,25300,0
20250313,121900,87521150,25300,25300,25300,25300,81
20250313,121800,85471850,25300,25300,25300,25300,0
20250313,121700,85471850,25300,25300,25300,25300,50
20250313,121600,84206850,25300,25350,25350,25300,14
20250313,121500,83852000,25300,25300,25300,25300,20
20250313,121400,83346000,25300,25325,25325,25300,41
20250313,121300,82308650,25350,25350,25350,25350,0
20250313,121200,82308650,25350,25350,25350,25350,0
20250313,121100,82308650,25350,25350,25350,25350,0
20250313,121000,82308650,25350,25350,25350,25350,0
20250313,120900,82308650,25350,25350,25350,25350,0
20250313,120800,82308650,25350,25350,25350,25350,0
20250313,120700,82308650,25350,25350,25350,25350,13
20250313,120600,81979100,25350,25350,25350,25350,0
20250313,120500,81979100,25350,25350,25350,25350,0
20250313,120400,81979100,25350,25350,25350,25350,13
20250313,120300,81649550,25350,25350,25350,25350,0
20250313,120200,81649550,25350,25350,25350,25350,15
20250313,120100,81269300,25350,25350,25350,25350,1
20250313,120000,81243950,25350,25350,25350,25350,15
20250313,115900,80863700,25350,25350,25350,25350,0
20250313,115800,80863700,25350,25350,25350,25350,13
20250313,115700,80534150,25350,25350,25350,25350,0
20250313,115600,80534150,25350,25350,25350,25350,15
20250313,115500,80153900,25350,25350,25350,25350,21
20250313,115400,79621550,25350,25350,25350,25350,13
20250313,115300,79292000,25350,25350,25350,25350,15
20250313,115200,78911750,25350,25350,25350,25350,0
20250313,115100,78911750,25350,25350,25350,25350,1
20250313,115000,78886400,25300,25300,25300,25300,0
20250313,114900,78886400,25300,25300,25300,25300,0
20250313,114800,78886400,25300,25300,25300,25300,0
20250313,114700,78886400,25300,25300,25300,25300,0
20250313,114600,78886400,25300,25300,25300,25300,0
20250313,114500,78886400,25300,25300,25300,25300,0
20250313,114400,78886400,25300,25300,25300,25300,0
20250313,114300,78886400,25300,25300,25300,25300,0
20250313,114200,78886400,25300,25300,25300,25300,0
20250313,114100,78886400,25300,25300,25300,25300,0
20250313,114000,78886400,25300,25300,25300,25300,0
20250313,113900,78886400,25300,25300,25300,25300,0
20250313,113800,78886400,25300,25350,25350,25300,35
20250313,113700,78000150,25350,25350,25350,25350,0
20250313,113600,78000150,25350,25350,25350,25350,0
20250313,113500,78000150,25350,25350,25350,25350,0
20250313,113400,78000150,25350,25350,25350,25350,0
20250313,113300,78000150,25350,25350,25350,25350,0
20250313,113200,78000150,25350,25350,25350,25350,0
20250313,113100,78000150,25350,25350,25350,25350,0
20250313,113000,78000150,25350,25350,25350,25350,0
20250313,112900,78000150,25350,25350,25350,25350,0
20250313,112800,78000150,25350,25350,25350,25350,0
20250313,112700,78000150,25350,25350,25350,25350,0
20250313,112600,78000150,25350,25350,25350,25350,2
20250313,112500,77949450,25300,25300,25300,25300,10
20250313,112400,77696450,25300,25300,25300,25300,0
20250313,112300,77696450,25300,25300,25300,25300,0
20250313,112200,77696450,25300,25300,25300,25300,0
20250313,112100,77696450,25300,25300,25300,25300,0
20250313,112000,77696450,25300,25300,25300,25300,0
20250313,111900,77696450,25300,25300,25300,25300,0
20250313,111800,77696450,25300,25300,25300,25300,0
20250313,111700,77696450,25300,25300,25300,25300,2
20250313,111600,77645850,25300,25300,25300,25300,202
20250313,111500,72535250,25300,25300,25300,25300,0
20250313,111400,72535250,25300,25300,25300,25300,50
20250313,111300,71270250,25300,25300,25300,25300,0
20250313,111200,71270250,25300,25300,25300,25300,0
20250313,111100,71270250,25300,25300,25300,25300,0
20250313,111000,71270250,25300,25300,25300,25300,0
20250313,110900,71270250,25300,25300,25300,25300,0
20250313,110800,71270250,25300,25300,25300,25300,111
20250313,110700,68461950,25350,25350,25350,25350,0
20250313,110600,68461950,25350,25350,25350,25350,0
20250313,110500,68461950,25350,25350,25350,25350,0
20250313,110400,68461950,25350,25350,25350,25350,0
20250313,110300,68461950,25350,25350,25350,25350,0
20250313,110200,68461950,25350,25350,25350,25350,0
20250313,110100,68461950,25350,25350,25350,25350,0
20250313,110000,68461950,25350,25350,25350,25350,300
20250313,105900,60856950,25350,25350,25350,25350,3
20250313,105800,60780900,25300,25300,25300,25300,1
20250313,105700,60755600,25300,25300,25300,25300,0
20250313,105600,60755600,25300,25300,25300,25300,0
20250313,105500,60755600,25300,25300,25300,25300,0
20250313,105400,60755600,25300,25300,25300,25300,242
20250313,105300,54633000,25300,25300,25300,25300,0
20250313,105200,54633000,25300,25300,25300,25300,0
20250313,105100,54633000,25300,25300,25300,25300,0
20250313,105000,54633000,25300,25300,25300,25300,0
20250313,104900,54633000,25300,25300,25300,25300,0
20250313,104800,54633000,25300,25300,25300,25300,0
20250313,104700,54633000,25300,25300,25300,25300,0
20250313,104600,54633000,25300,25300,25300,25300,0
20250313,104500,54633000,25300,25300,25300,25300,0
20250313,104400,54633000,25300,25300,25300,25300,0
20250313,104300,54633000,25300,25300,25300,25300,10
20250313,104200,54380000,25300,25300,25300,25300,0
20250313,104100,54380000,25300,25300,25300,25300,1
20250313,104000,54354700,25350,25350,25350,25350,0
20250313,103900,54354700,25350,25350,25350,25350,0
20250313,103800,54354700,25350,25350,25350,25350,0
20250313,103700,54354700,25350,25350,25350,25350,4
20250313,103600,54253300,25350,25350,25350,25350,5
20250313,103500,54126550,25350,25350,25350,25350,0
20250313,103400,54126550,25350,25350,25350,25350,0
20250313,103300,54126550,25350,25350,25350,25350,0
20250313,103200,54126550,25350,25350,25350,25350,0
20250313,103100,54126550,25350,25350,25350,25350,0
20250313,103000,54126550,25350,25350,25350,25350,0
20250313,102900,54126550,25350,25350,25350,25350,0
20250313,102800,54126550,25350,25350,25350,25350,0
20250313,102700,54126550,25350,25350,25350,25350,0
20250313,102600,54126550,25350,25350,25350,25350,0
20250313,102500,54126550,25350,25350,25350,25350,0
20250313,102400,54126550,25350,25300,25350,25300,26
20250313,102300,53468200,25350,25350,25350,25350,13
20250313,102200,53138650,25350,25350,25350,25350,1
20250313,102100,53113300,25350,25350,25350,25350,0
20250313,102000,53113300,25350,25350,25350,25350,0
20250313,101900,53113300,25350,25350,25350,25350,0
20250313,101800,53113300,25350,25350,25350,25350,1
20250313,101700,53087950,25350,25350,25350,25350,0
20250313,101600,53087950,25350,25350,25350,25350,0
20250313,101500,53087950,25350,25350,25350,25350,0
20250313,101400,53087950,25350,25350,25350,25350,0
20250313,101300,53087950,25350,25350,25350,25350,0
20250313,101200,53087950,25350,25350,25350,25350,0
20250313,101100,53087950,25350,25350,25350,25350,0
20250313,101000,53087950,25350,25350,25350,25350,0
20250313,100900,53087950,25350,25350,25350,25350,0
20250313,100800,53087950,25350,25350,25350,25350,8
20250313,100700,52885150,25350,25350,25350,25350,0
20250313,100600,52885150,25350,25350,25350,25350,10
20250313,100500,52631650,25350,25350,25350,25350,1
20250313,100400,52606300,25350,25350,25350,25350,10
20250313,100300,52352800,25350,25350,25350,25350,0
20250313,100200,52352800,25350,25350,25350,25350,0
20250313,100100,52352800,25350,25350,25350,25350,0
20250313,100000,52352800,25350,25350,25350,25350,1
20250313,095900,52327450,25300,25300,25300,25300,4
20250313,095800,52226250,25300,25300,25300,25300,0
20250313,095700,52226250,25300,25300,25300,25300,0
20250313,095600,52226250,25300,25300,25300,25300,1
20250313,095500,52200950,25300,25300,25300,25300,0
20250313,095400,52200950,25300,25300,25300,25300,0
20250313,095300,52200950,25300,25300,25300,25300,0
20250313,095200,52200950,25300,25300,25300,25300,0
20250313,095100,52200950,25300,25300,25300,25300,0
20250313,095000,52200950,25300,25300,25300,25300,0
20250313,094900,52200950,25300,25300,25300,25300,0
20250313,094800,52200950,25300,25300,25300,25300,14
20250313,094700,51846750,25350,25350,25350,25350,0
20250313,094600,51846750,25350,25350,25350,25350,0
20250313,094500,51846750,25350,25350,25350,25350,0
20250313,094400,51846750,25350,25350,25350,25350,1
20250313,094300,51821400,25350,25350,25350,25350,1
20250313,094200,51796050,25300,25300,25300,25300,0
20250313,094100,51796050,25300,25300,25300,25300,0
20250313,094000,51796050,25300,25300,25300,25300,0
20250313,093900,51796050,25300,25350,25350,25300,57
20250313,093800,50353600,25350,25350,25350,25350,0
20250313,093700,50353600,25350,25350,25350,25350,0
20250313,093600,50353600,25350,25350,25350,25350,0
20250313,093500,50353600,25350,25350,25350,25350,0
20250313,093400,50353600,25350,25350,25350,25350,0
20250313,093300,50353600,25350,25350,25350,25350,0
20250313,093200,50353600,25350,25350,25350,25350,0
20250313,093100,50353600,25350,25350,25350,25350,5
20250313,093000,50226850,25350,25350,25350,25350,5
20250313,092900,50100100,25300,25300,25300,25300,1
20250313,092800,50074800,25300,25300,25300,25300,0
20250313,092700,50074800,25300,25300,25300,25300,0
20250313,092600,50074800,25300,25300,25300,25300,0
20250313,092500,50074800,25300,25300,25300,25300,0
20250313,092400,50074800,25300,25300,25300,25300,0
20250313,092300,50074800,25300,25300,25300,25300,110
20250313,092200,47291800,25300,25300,25300,25300,1
20250313,092100,47266500,25300,25300,25300,25300,36
20250313,092000,46355700,25400,25400,25400,25400,0
20250313,091900,46355700,25400,25400,25400,25400,0
20250313,091800,46355700,25400,25350,25400,25350,50
20250313,091700,45087650,25300,25300,25300,25300,208
20250313,091600,39825250,25300,25300,25300,25300,0
20250313,091500,39825250,25300,25300,25300,25300,0
20250313,091400,39825250,25300,25300,25300,25300,0
20250313,091300,39825250,25300,25300,25300,25300,1
20250313,091200,39799950,25300,25300,25300,25300,138
20250313,091100,36308550,25300,25250,25300,25250,830
20250313,091000,15349550,25300,25300,25300,25300,1
20250313,090900,15324250,25250,25250,25250,25250,100
20250313,090800,12799250,25300,25350,25350,25300,217
20250313,090700,7309100,25350,25350,25350,25350,9
20250313,090600,7080950,25400,25400,25400,25400,0
20250313,090500,7080950,25400,25400,25400,25400,54
20250313,090400,5709350,25350,25350,25350,25350,0
20250313,090300,5709350,25350,25350,25350,25350,15
20250313,090200,5329100,25300,25300,25300,25300,0
20250313,090100,5329100,25300,25300,25300,25300,1
20250313,090000,5303800,25400,25500,25500,25400,208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191000 165339275 25150 25150 25150 25150 74
3 20250313 190900 165339275 25150 25150 25150 25150 0
4 20250313 190800 165339275 25150 25150 25150 25150 0
5 20250313 190700 165339275 25150 25150 25150 25150 0
6 20250313 190600 165339275 25150 25150 25150 25150 0
7 20250313 190500 165339275 25150 25150 25150 25150 0
8 20250313 190400 165339275 25150 25150 25150 25150 0
9 20250313 190300 165339275 25150 25150 25150 25150 0
10 20250313 190200 165339275 25150 25150 25150 25150 0
11 20250313 190100 165339275 25150 25150 25150 25150 0
12 20250313 190000 165339275 25150 25150 25150 25150 0
13 20250313 185900 165339275 25150 25150 25150 25150 0
14 20250313 185800 165339275 25150 25150 25150 25150 0
15 20250313 185700 165339275 25150 25150 25150 25150 0
16 20250313 185600 165339275 25150 25150 25150 25150 0
17 20250313 185500 165339275 25150 25150 25150 25150 0
18 20250313 185400 165339275 25150 25150 25150 25150 0
19 20250313 185300 165339275 25150 25150 25150 25150 0
20 20250313 185200 165339275 25150 25150 25150 25150 0
21 20250313 185100 165339275 25150 25150 25150 25150 0
22 20250313 185000 165339275 25150 25150 25150 25150 0
23 20250313 184900 165339275 25150 25150 25150 25150 0
24 20250313 184800 165339275 25150 25150 25150 25150 0
25 20250313 184700 165339275 25150 25150 25150 25150 0
26 20250313 184600 165339275 25150 25150 25150 25150 0
27 20250313 184500 165339275 25150 25150 25150 25150 0
28 20250313 184400 165339275 25150 25150 25150 25150 0
29 20250313 184300 165339275 25150 25150 25150 25150 0
30 20250313 184200 165339275 25150 25150 25150 25150 0
31 20250313 184100 165339275 25150 25150 25150 25150 0
32 20250313 184000 165339275 25150 25150 25150 25150 74
33 20250313 183900 165339275 25150 25150 25150 25150 0
34 20250313 183800 165339275 25150 25150 25150 25150 0
35 20250313 183700 165339275 25150 25150 25150 25150 0
36 20250313 183600 165339275 25150 25150 25150 25150 0
37 20250313 183500 165339275 25150 25150 25150 25150 0
38 20250313 183400 165339275 25150 25150 25150 25150 0
39 20250313 183300 165339275 25150 25150 25150 25150 0
40 20250313 183200 165339275 25150 25150 25150 25150 0
41 20250313 183100 165339275 25150 25150 25150 25150 0
42 20250313 183000 165339275 25150 25150 25150 25150 0
43 20250313 182900 165339275 25150 25150 25150 25150 0
44 20250313 182800 165339275 25150 25150 25150 25150 0
45 20250313 182700 165339275 25150 25150 25150 25150 0
46 20250313 182600 165339275 25150 25150 25150 25150 0
47 20250313 182500 165339275 25150 25150 25150 25150 0
48 20250313 182400 165339275 25150 25150 25150 25150 0
49 20250313 182300 165339275 25150 25150 25150 25150 0
50 20250313 182200 165339275 25150 25150 25150 25150 0
51 20250313 182100 165339275 25150 25150 25150 25150 0
52 20250313 182000 165339275 25150 25150 25150 25150 0
53 20250313 181900 165339275 25150 25150 25150 25150 0
54 20250313 181800 165339275 25150 25150 25150 25150 0
55 20250313 181700 165339275 25150 25150 25150 25150 0
56 20250313 181600 165339275 25150 25150 25150 25150 0
57 20250313 181500 165339275 25150 25150 25150 25150 0
58 20250313 181400 165339275 25150 25150 25150 25150 0
59 20250313 181300 165339275 25150 25150 25150 25150 0
60 20250313 181200 165339275 25150 25150 25150 25150 0
61 20250313 181100 165339275 25150 25150 25150 25150 0
62 20250313 181000 165339275 25150 25150 25150 25150 74
63 20250313 180900 165339275 25150 25150 25150 25150 0
64 20250313 180800 165339275 25150 25150 25150 25150 0
65 20250313 180700 165339275 25150 25150 25150 25150 0
66 20250313 180600 165339275 25150 25150 25150 25150 0
67 20250313 180500 165339275 25150 25150 25150 25150 0
68 20250313 180400 165339275 25150 25150 25150 25150 0
69 20250313 180300 165339275 25150 25150 25150 25150 0
70 20250313 180200 165339275 25150 25150 25150 25150 0
71 20250313 180100 165339275 25150 25150 25150 25150 0
72 20250313 180000 165339275 25150 25150 25150 25150 0
73 20250313 175900 165339275 25150 25150 25150 25150 0
74 20250313 175800 165339275 25150 25150 25150 25150 0
75 20250313 175700 165339275 25150 25150 25150 25150 0
76 20250313 175600 165339275 25150 25150 25150 25150 0
77 20250313 175500 165339275 25150 25150 25150 25150 0
78 20250313 175400 165339275 25150 25150 25150 25150 0
79 20250313 175300 165339275 25150 25150 25150 25150 0
80 20250313 175200 165339275 25150 25150 25150 25150 0
81 20250313 175100 165339275 25150 25150 25150 25150 0
82 20250313 175000 165339275 25150 25150 25150 25150 0
83 20250313 174900 165339275 25150 25150 25150 25150 0
84 20250313 174800 165339275 25150 25150 25150 25150 0
85 20250313 174700 165339275 25150 25150 25150 25150 0
86 20250313 174600 165339275 25150 25150 25150 25150 0
87 20250313 174500 165339275 25150 25150 25150 25150 0
88 20250313 174400 165339275 25150 25150 25150 25150 0
89 20250313 174300 165339275 25150 25150 25150 25150 0
90 20250313 174200 165339275 25150 25150 25150 25150 0
91 20250313 174100 165339275 25150 25150 25150 25150 0
92 20250313 174000 165339275 25150 25150 25150 25150 74
93 20250313 173900 165339275 25150 25150 25150 25150 0
94 20250313 173800 165339275 25150 25150 25150 25150 0
95 20250313 173700 165339275 25150 25150 25150 25150 0
96 20250313 173600 165339275 25150 25150 25150 25150 0
97 20250313 173500 165339275 25150 25150 25150 25150 0
98 20250313 173400 165339275 25150 25150 25150 25150 0
99 20250313 173300 165339275 25150 25150 25150 25150 0
100 20250313 173200 165339275 25150 25150 25150 25150 0
101 20250313 173100 165339275 25150 25150 25150 25150 0
102 20250313 173000 165339275 25150 25150 25150 25150 0
103 20250313 172900 165339275 25150 25150 25150 25150 0
104 20250313 172800 165339275 25150 25150 25150 25150 0
105 20250313 172700 165339275 25150 25150 25150 25150 0
106 20250313 172600 165339275 25150 25150 25150 25150 0
107 20250313 172500 165339275 25150 25150 25150 25150 0
108 20250313 172400 165339275 25150 25150 25150 25150 0
109 20250313 172300 165339275 25150 25150 25150 25150 0
110 20250313 172200 165339275 25150 25150 25150 25150 0
111 20250313 172100 165339275 25150 25150 25150 25150 0
112 20250313 172000 165339275 25150 25150 25150 25150 0
113 20250313 171900 165339275 25150 25150 25150 25150 0
114 20250313 171800 165339275 25150 25150 25150 25150 0
115 20250313 171700 165339275 25150 25150 25150 25150 0
116 20250313 171600 165339275 25150 25150 25150 25150 0
117 20250313 171500 165339275 25150 25150 25150 25150 0
118 20250313 171400 165339275 25150 25150 25150 25150 0
119 20250313 171300 165339275 25150 25150 25150 25150 0
120 20250313 171200 165339275 25150 25150 25150 25150 0
121 20250313 171100 165339275 25150 25150 25150 25150 0
122 20250313 171000 165339275 25150 25150 25150 25150 74
123 20250313 170900 165339275 25150 25150 25150 25150 0
124 20250313 170800 165339275 25150 25150 25150 25150 0
125 20250313 170700 165339275 25150 25150 25150 25150 0
126 20250313 170600 165339275 25150 25150 25150 25150 0
127 20250313 170500 165339275 25150 25150 25150 25150 0
128 20250313 170400 165339275 25150 25150 25150 25150 0
129 20250313 170300 165339275 25150 25150 25150 25150 0
130 20250313 170200 165339275 25150 25150 25150 25150 0
131 20250313 170100 165339275 25150 25150 25150 25150 0
132 20250313 170000 165339275 25150 25150 25150 25150 0
133 20250313 165900 165339275 25150 25150 25150 25150 0
134 20250313 165800 165339275 25150 25150 25150 25150 0
135 20250313 165700 165339275 25150 25150 25150 25150 0
136 20250313 165600 165339275 25150 25150 25150 25150 0
137 20250313 165500 165339275 25150 25150 25150 25150 0
138 20250313 165400 165339275 25150 25150 25150 25150 0
139 20250313 165300 165339275 25150 25150 25150 25150 0
140 20250313 165200 165339275 25150 25150 25150 25150 0
141 20250313 165100 165339275 25150 25150 25150 25150 0
142 20250313 165000 165339275 25150 25150 25150 25150 0
143 20250313 164900 165339275 25150 25150 25150 25150 0
144 20250313 164800 165339275 25150 25150 25150 25150 0
145 20250313 164700 165339275 25150 25150 25150 25150 0
146 20250313 164600 165339275 25150 25150 25150 25150 0
147 20250313 164500 165339275 25150 25150 25150 25150 0
148 20250313 164400 165339275 25150 25150 25150 25150 0
149 20250313 164300 165339275 25150 25150 25150 25150 0
150 20250313 164200 165339275 25150 25150 25150 25150 0
151 20250313 164100 165339275 25150 25150 25150 25150 0
152 20250313 164000 165339275 25150 25150 25150 25150 74
153 20250313 163900 165339275 25150 25150 25150 25150 0
154 20250313 163800 165339275 25150 25150 25150 25150 0
155 20250313 163700 165339275 25150 25150 25150 25150 0
156 20250313 163600 165339275 25150 25150 25150 25150 0
157 20250313 163500 165339275 25150 25150 25150 25150 0
158 20250313 163400 165339275 25150 25150 25150 25150 0
159 20250313 163300 165339275 25150 25150 25150 25150 0
160 20250313 163200 165339275 25150 25150 25150 25150 0
161 20250313 163100 165339275 25150 25150 25150 25150 0
162 20250313 163000 165339275 25150 25150 25150 25150 0
163 20250313 162900 165339275 25150 25150 25150 25150 0
164 20250313 162800 165339275 25150 25150 25150 25150 0
165 20250313 162700 165339275 25150 25150 25150 25150 0
166 20250313 162600 165339275 25150 25150 25150 25150 0
167 20250313 162500 165339275 25150 25150 25150 25150 0
168 20250313 162400 165339275 25150 25150 25150 25150 0
169 20250313 162300 165339275 25150 25150 25150 25150 0
170 20250313 162200 165339275 25150 25150 25150 25150 0
171 20250313 162100 165339275 25150 25150 25150 25150 0
172 20250313 162000 165339275 25150 25150 25150 25150 0
173 20250313 161900 165339275 25150 25150 25150 25150 0
174 20250313 161800 165339275 25150 25150 25150 25150 0
175 20250313 161700 165339275 25150 25150 25150 25150 0
176 20250313 161600 165339275 25150 25150 25150 25150 0
177 20250313 161500 165339275 25150 25150 25150 25150 0
178 20250313 161400 165339275 25150 25150 25150 25150 0
179 20250313 161300 165339275 25150 25150 25150 25150 0
180 20250313 161200 165339275 25150 25150 25150 25150 0
181 20250313 161100 165339275 25150 25150 25150 25150 0
182 20250313 161000 165339275 25150 25150 25150 25150 74
183 20250313 160900 165339275 25150 25150 25150 25150 0
184 20250313 160800 165339275 25150 25150 25150 25150 0
185 20250313 160700 165339275 25150 25150 25150 25150 0
186 20250313 160600 165339275 25150 25150 25150 25150 0
187 20250313 160500 165339275 25150 25150 25150 25150 0
188 20250313 160400 165339275 25150 25150 25150 25150 0
189 20250313 160300 165339275 25150 25150 25150 25150 0
190 20250313 160200 165339275 25150 25150 25150 25150 0
191 20250313 160100 165339275 25150 25150 25150 25150 0
192 20250313 160000 165339275 25150 25150 25150 25150 0
193 20250313 155900 165339275 25150 25150 25150 25150 0
194 20250313 155800 165339275 25150 25150 25150 25150 0
195 20250313 155700 165339275 25150 25150 25150 25150 0
196 20250313 155600 165339275 25150 25150 25150 25150 0
197 20250313 155500 165339275 25150 25150 25150 25150 0
198 20250313 155400 165339275 25150 25150 25150 25150 0
199 20250313 155300 165339275 25150 25150 25150 25150 0
200 20250313 155200 165339275 25150 25150 25150 25150 0
201 20250313 155100 165339275 25150 25150 25150 25150 0
202 20250313 155000 165339275 25150 25150 25150 25150 0
203 20250313 154900 165339275 25150 25150 25150 25150 0
204 20250313 154800 165339275 25150 25150 25150 25150 0
205 20250313 154700 165339275 25150 25150 25150 25150 0
206 20250313 154600 165339275 25150 25150 25150 25150 0
207 20250313 154500 165339275 25150 25150 25150 25150 0
208 20250313 154400 165339275 25150 25150 25150 25150 0
209 20250313 154300 165339275 25150 25150 25150 25150 0
210 20250313 154200 165339275 25150 25150 25150 25150 0
211 20250313 154100 165339275 25150 25150 25150 25150 0
212 20250313 154000 165339275 25150 25150 25150 25150 74
213 20250313 153900 165339275 25150 25150 25150 25150 0
214 20250313 153800 165339275 25150 25150 25150 25150 0
215 20250313 153700 165339275 25150 25150 25150 25150 0
216 20250313 153600 165339275 25150 25150 25150 25150 0
217 20250313 153500 165339275 25150 25150 25150 25150 0
218 20250313 153400 165339275 25150 25150 25150 25150 0
219 20250313 153300 165339275 25150 25150 25150 25150 0
220 20250313 153200 165339275 25150 25150 25150 25150 0
221 20250313 153100 165339275 25150 25150 25150 25150 0
222 20250313 153000 165339275 25150 25150 25150 25150 74
223 20250313 152900 163478175 25100 25100 25100 25100 0
224 20250313 152800 163478175 25100 25100 25100 25100 0
225 20250313 152700 163478175 25100 25100 25100 25100 0
226 20250313 152600 163478175 25100 25100 25100 25100 0
227 20250313 152500 163478175 25100 25100 25100 25100 0
228 20250313 152400 163478175 25100 25100 25100 25100 0
229 20250313 152300 163478175 25100 25100 25100 25100 0
230 20250313 152200 163478175 25100 25100 25100 25100 0
231 20250313 152100 163478175 25100 25100 25100 25100 0
232 20250313 152000 163478175 25100 25100 25100 25100 0
233 20250313 151900 163478175 25100 25150 25150 25100 3
234 20250313 151800 163402775 25100 25100 25100 25100 1
235 20250313 151700 163377675 25150 25150 25150 25150 11
236 20250313 151600 163101025 25150 25150 25150 25150 0
237 20250313 151500 163101025 25150 25100 25150 25100 51
238 20250313 151400 161820875 25100 25100 25100 25100 39
239 20250313 151300 160841975 25100 25125 25125 25100 35
240 20250313 151200 159963375 25150 25150 25150 25150 0
241 20250313 151100 159963375 25150 25150 25150 25150 0
242 20250313 151000 159963375 25150 25125 25150 25125 8
243 20250313 150900 159762200 25100 25100 25100 25100 0
244 20250313 150800 159762200 25100 25100 25100 25100 0
245 20250313 150700 159762200 25100 25100 25100 25100 0
246 20250313 150600 159762200 25100 25100 25100 25100 0
247 20250313 150500 159762200 25100 25100 25100 25100 0
248 20250313 150400 159762200 25100 25100 25100 25100 2
249 20250313 150300 159712000 25150 25150 25150 25150 0
250 20250313 150200 159712000 25150 25150 25150 25150 4
251 20250313 150100 159611400 25150 25150 25150 25150 45
252 20250313 150000 158479650 25150 25150 25150 25150 0
253 20250313 145900 158479650 25150 25150 25150 25150 37
254 20250313 145800 157549100 25150 25150 25150 25150 36
255 20250313 145700 156643700 25150 25150 25150 25150 0
256 20250313 145600 156643700 25150 25150 25150 25150 0
257 20250313 145500 156643700 25150 25150 25150 25150 0
258 20250313 145400 156643700 25150 25150 25150 25150 0
259 20250313 145300 156643700 25150 25150 25150 25150 0
260 20250313 145200 156643700 25150 25150 25150 25150 0
261 20250313 145100 156643700 25150 25150 25150 25150 0
262 20250313 145000 156643700 25150 25150 25150 25150 1
263 20250313 144900 156618550 25150 25150 25150 25150 0
264 20250313 144800 156618550 25150 25150 25150 25150 9
265 20250313 144700 156392200 25100 25100 25100 25100 0
266 20250313 144600 156392200 25100 25100 25100 25100 0
267 20250313 144500 156392200 25100 25100 25100 25100 0
268 20250313 144400 156392200 25100 25100 25100 25100 50
269 20250313 144300 155137200 25100 25100 25100 25100 0
270 20250313 144200 155137200 25100 25100 25100 25100 0
271 20250313 144100 155137200 25100 25100 25100 25100 0
272 20250313 144000 155137200 25100 25100 25100 25100 0
273 20250313 143900 155137200 25100 25100 25100 25100 0
274 20250313 143800 155137200 25100 25100 25100 25100 0
275 20250313 143700 155137200 25100 25100 25100 25100 0
276 20250313 143600 155137200 25100 25100 25100 25100 0
277 20250313 143500 155137200 25100 25100 25100 25100 0
278 20250313 143400 155137200 25100 25100 25100 25100 0
279 20250313 143300 155137200 25100 25100 25100 25100 0
280 20250313 143200 155137200 25100 25100 25100 25100 0
281 20250313 143100 155137200 25100 25100 25100 25100 0
282 20250313 143000 155137200 25100 25100 25100 25100 0
283 20250313 142900 155137200 25100 25100 25100 25100 0
284 20250313 142800 155137200 25100 25100 25100 25100 0
285 20250313 142700 155137200 25100 25100 25100 25100 0
286 20250313 142600 155137200 25100 25100 25100 25100 100
287 20250313 142500 152627200 25100 25100 25100 25100 0
288 20250313 142400 152627200 25100 25100 25100 25100 0
289 20250313 142300 152627200 25100 25100 25100 25100 0
290 20250313 142200 152627200 25100 25100 25100 25100 0
291 20250313 142100 152627200 25100 25100 25100 25100 0
292 20250313 142000 152627200 25100 25100 25100 25100 51
293 20250313 141900 151347100 25100 25100 25100 25100 0
294 20250313 141800 151347100 25100 25100 25100 25100 0
295 20250313 141700 151347100 25100 25100 25100 25100 0
296 20250313 141600 151347100 25100 25100 25100 25100 39
297 20250313 141500 150368200 25100 25150 25150 25100 681
298 20250313 141400 133254450 25200 25200 25200 25200 0
299 20250313 141300 133254450 25200 25200 25200 25200 100
300 20250313 141200 130734450 25200 25200 25200 25200 0
301 20250313 141100 130734450 25200 25200 25200 25200 0
302 20250313 141000 130734450 25200 25200 25200 25200 0
303 20250313 140900 130734450 25200 25200 25200 25200 0
304 20250313 140800 130734450 25200 25200 25200 25200 0
305 20250313 140700 130734450 25200 25200 25200 25200 0
306 20250313 140600 130734450 25200 25200 25200 25200 0
307 20250313 140500 130734450 25200 25200 25200 25200 0
308 20250313 140400 130734450 25200 25200 25200 25200 0
309 20250313 140300 130734450 25200 25200 25200 25200 0
310 20250313 140200 130734450 25200 25200 25200 25200 0
311 20250313 140100 130734450 25200 25200 25200 25200 0
312 20250313 140000 130734450 25200 25200 25200 25200 0
313 20250313 135900 130734450 25200 25200 25200 25200 0
314 20250313 135800 130734450 25200 25200 25200 25200 0
315 20250313 135700 130734450 25200 25200 25200 25200 0
316 20250313 135600 130734450 25200 25200 25200 25200 0
317 20250313 135500 130734450 25200 25200 25200 25200 0
318 20250313 135400 130734450 25200 25200 25200 25200 0
319 20250313 135300 130734450 25200 25200 25200 25200 0
320 20250313 135200 130734450 25200 25200 25200 25200 0
321 20250313 135100 130734450 25200 25200 25200 25200 0
322 20250313 135000 130734450 25200 25200 25200 25200 0
323 20250313 134900 130734450 25200 25200 25200 25200 0
324 20250313 134800 130734450 25200 25200 25200 25200 10
325 20250313 134700 130482450 25150 25150 25150 25150 0
326 20250313 134600 130482450 25150 25150 25150 25150 0
327 20250313 134500 130482450 25150 25150 25150 25150 0
328 20250313 134400 130482450 25150 25150 25150 25150 0
329 20250313 134300 130482450 25150 25150 25150 25150 0
330 20250313 134200 130482450 25150 25150 25150 25150 0
331 20250313 134100 130482450 25150 25150 25150 25150 0
332 20250313 134000 130482450 25150 25150 25150 25150 0
333 20250313 133900 130482450 25150 25150 25150 25150 0
334 20250313 133800 130482450 25150 25150 25150 25150 0
335 20250313 133700 130482450 25150 25150 25150 25150 0
336 20250313 133600 130482450 25150 25150 25150 25150 0
337 20250313 133500 130482450 25150 25150 25150 25150 0
338 20250313 133400 130482450 25150 25150 25150 25150 0
339 20250313 133300 130482450 25150 25150 25150 25150 0
340 20250313 133200 130482450 25150 25150 25150 25150 0
341 20250313 133100 130482450 25150 25150 25150 25150 0
342 20250313 133000 130482450 25150 25150 25150 25150 0
343 20250313 132900 130482450 25150 25150 25150 25150 1
344 20250313 132800 130457300 25200 25200 25200 25200 0
345 20250313 132700 130457300 25200 25200 25200 25200 0
346 20250313 132600 130457300 25200 25200 25200 25200 7
347 20250313 132500 130280900 25175 25175 25175 25175 0
348 20250313 132400 130280900 25175 25175 25175 25175 0
349 20250313 132300 130280900 25175 25175 25175 25175 0
350 20250313 132200 130280900 25175 25175 25175 25175 0
351 20250313 132100 130280900 25175 25175 25175 25175 0
352 20250313 132000 130280900 25175 25175 25175 25175 0
353 20250313 131900 130280900 25175 25175 25175 25175 0
354 20250313 131800 130280900 25175 25175 25175 25175 0
355 20250313 131700 130280900 25175 25175 25175 25175 0
356 20250313 131600 130280900 25175 25175 25175 25175 0
357 20250313 131500 130280900 25175 25175 25175 25175 0
358 20250313 131400 130280900 25175 25175 25175 25175 1
359 20250313 131300 130255725 25150 25150 25150 25150 0
360 20250313 131200 130255725 25150 25150 25150 25150 0
361 20250313 131100 130255725 25150 25150 25150 25150 0
362 20250313 131000 130255725 25150 25150 25150 25150 0
363 20250313 130900 130255725 25150 25150 25150 25150 0
364 20250313 130800 130255725 25150 25150 25150 25150 302
365 20250313 130700 122660425 25200 25200 25200 25200 905
366 20250313 130600 99854425 25200 25200 25200 25200 0
367 20250313 130500 99854425 25200 25200 25200 25200 0
368 20250313 130400 99854425 25200 25200 25200 25200 0
369 20250313 130300 99854425 25200 25200 25200 25200 0
370 20250313 130200 99854425 25200 25200 25200 25200 0
371 20250313 130100 99854425 25200 25200 25200 25200 0
372 20250313 130000 99854425 25200 25200 25200 25200 0
373 20250313 125900 99854425 25200 25200 25200 25200 0
374 20250313 125800 99854425 25200 25200 25200 25200 0
375 20250313 125700 99854425 25200 25250 25250 25200 184
376 20250313 125600 95209375 25300 25300 25300 25300 0
377 20250313 125500 95209375 25300 25300 25300 25300 0
378 20250313 125400 95209375 25300 25300 25300 25300 0
379 20250313 125300 95209375 25300 25300 25300 25300 0
380 20250313 125200 95209375 25300 25300 25300 25300 0
381 20250313 125100 95209375 25300 25300 25300 25300 0
382 20250313 125000 95209375 25300 25300 25300 25300 0
383 20250313 124900 95209375 25300 25300 25300 25300 0
384 20250313 124800 95209375 25300 25300 25300 25300 0
385 20250313 124700 95209375 25300 25300 25300 25300 0
386 20250313 124600 95209375 25300 25300 25300 25300 0
387 20250313 124500 95209375 25300 25300 25300 25300 0
388 20250313 124400 95209375 25300 25300 25300 25300 0
389 20250313 124300 95209375 25300 25300 25300 25300 0
390 20250313 124200 95209375 25300 25300 25300 25300 0
391 20250313 124100 95209375 25300 25300 25300 25300 0
392 20250313 124000 95209375 25300 25300 25300 25300 0
393 20250313 123900 95209375 25300 25300 25300 25300 0
394 20250313 123800 95209375 25300 25300 25300 25300 5
395 20250313 123700 95082875 25300 25300 25300 25300 13
396 20250313 123600 94753975 25300 25300 25300 25300 15
397 20250313 123500 94374475 25300 25300 25300 25300 0
398 20250313 123400 94374475 25300 25300 25300 25300 1
399 20250313 123300 94349175 25300 25300 25300 25300 13
400 20250313 123200 94020275 25300 25300 25300 25300 0
401 20250313 123100 94020275 25300 25300 25300 25300 15
402 20250313 123000 93640775 25300 25300 25300 25300 6
403 20250313 122900 93488975 25300 25250 25300 25250 67
404 20250313 122800 91796375 25300 25300 25300 25300 15
405 20250313 122700 91416875 25300 25300 25300 25300 0
406 20250313 122600 91416875 25300 25300 25300 25300 15
407 20250313 122500 91037375 25250 25250 25250 25250 0
408 20250313 122400 91037375 25250 25250 25250 25250 10
409 20250313 122300 90784875 25300 25300 25300 25300 113
410 20250313 122200 87925975 25300 25300 25300 25300 0
411 20250313 122100 87925975 25300 25325 25325 25300 16
412 20250313 122000 87521150 25300 25300 25300 25300 0
413 20250313 121900 87521150 25300 25300 25300 25300 81
414 20250313 121800 85471850 25300 25300 25300 25300 0
415 20250313 121700 85471850 25300 25300 25300 25300 50
416 20250313 121600 84206850 25300 25350 25350 25300 14
417 20250313 121500 83852000 25300 25300 25300 25300 20
418 20250313 121400 83346000 25300 25325 25325 25300 41
419 20250313 121300 82308650 25350 25350 25350 25350 0
420 20250313 121200 82308650 25350 25350 25350 25350 0
421 20250313 121100 82308650 25350 25350 25350 25350 0
422 20250313 121000 82308650 25350 25350 25350 25350 0
423 20250313 120900 82308650 25350 25350 25350 25350 0
424 20250313 120800 82308650 25350 25350 25350 25350 0
425 20250313 120700 82308650 25350 25350 25350 25350 13
426 20250313 120600 81979100 25350 25350 25350 25350 0
427 20250313 120500 81979100 25350 25350 25350 25350 0
428 20250313 120400 81979100 25350 25350 25350 25350 13
429 20250313 120300 81649550 25350 25350 25350 25350 0
430 20250313 120200 81649550 25350 25350 25350 25350 15
431 20250313 120100 81269300 25350 25350 25350 25350 1
432 20250313 120000 81243950 25350 25350 25350 25350 15
433 20250313 115900 80863700 25350 25350 25350 25350 0
434 20250313 115800 80863700 25350 25350 25350 25350 13
435 20250313 115700 80534150 25350 25350 25350 25350 0
436 20250313 115600 80534150 25350 25350 25350 25350 15
437 20250313 115500 80153900 25350 25350 25350 25350 21
438 20250313 115400 79621550 25350 25350 25350 25350 13
439 20250313 115300 79292000 25350 25350 25350 25350 15
440 20250313 115200 78911750 25350 25350 25350 25350 0
441 20250313 115100 78911750 25350 25350 25350 25350 1
442 20250313 115000 78886400 25300 25300 25300 25300 0
443 20250313 114900 78886400 25300 25300 25300 25300 0
444 20250313 114800 78886400 25300 25300 25300 25300 0
445 20250313 114700 78886400 25300 25300 25300 25300 0
446 20250313 114600 78886400 25300 25300 25300 25300 0
447 20250313 114500 78886400 25300 25300 25300 25300 0
448 20250313 114400 78886400 25300 25300 25300 25300 0
449 20250313 114300 78886400 25300 25300 25300 25300 0
450 20250313 114200 78886400 25300 25300 25300 25300 0
451 20250313 114100 78886400 25300 25300 25300 25300 0
452 20250313 114000 78886400 25300 25300 25300 25300 0
453 20250313 113900 78886400 25300 25300 25300 25300 0
454 20250313 113800 78886400 25300 25350 25350 25300 35
455 20250313 113700 78000150 25350 25350 25350 25350 0
456 20250313 113600 78000150 25350 25350 25350 25350 0
457 20250313 113500 78000150 25350 25350 25350 25350 0
458 20250313 113400 78000150 25350 25350 25350 25350 0
459 20250313 113300 78000150 25350 25350 25350 25350 0
460 20250313 113200 78000150 25350 25350 25350 25350 0
461 20250313 113100 78000150 25350 25350 25350 25350 0
462 20250313 113000 78000150 25350 25350 25350 25350 0
463 20250313 112900 78000150 25350 25350 25350 25350 0
464 20250313 112800 78000150 25350 25350 25350 25350 0
465 20250313 112700 78000150 25350 25350 25350 25350 0
466 20250313 112600 78000150 25350 25350 25350 25350 2
467 20250313 112500 77949450 25300 25300 25300 25300 10
468 20250313 112400 77696450 25300 25300 25300 25300 0
469 20250313 112300 77696450 25300 25300 25300 25300 0
470 20250313 112200 77696450 25300 25300 25300 25300 0
471 20250313 112100 77696450 25300 25300 25300 25300 0
472 20250313 112000 77696450 25300 25300 25300 25300 0
473 20250313 111900 77696450 25300 25300 25300 25300 0
474 20250313 111800 77696450 25300 25300 25300 25300 0
475 20250313 111700 77696450 25300 25300 25300 25300 2
476 20250313 111600 77645850 25300 25300 25300 25300 202
477 20250313 111500 72535250 25300 25300 25300 25300 0
478 20250313 111400 72535250 25300 25300 25300 25300 50
479 20250313 111300 71270250 25300 25300 25300 25300 0
480 20250313 111200 71270250 25300 25300 25300 25300 0
481 20250313 111100 71270250 25300 25300 25300 25300 0
482 20250313 111000 71270250 25300 25300 25300 25300 0
483 20250313 110900 71270250 25300 25300 25300 25300 0
484 20250313 110800 71270250 25300 25300 25300 25300 111
485 20250313 110700 68461950 25350 25350 25350 25350 0
486 20250313 110600 68461950 25350 25350 25350 25350 0
487 20250313 110500 68461950 25350 25350 25350 25350 0
488 20250313 110400 68461950 25350 25350 25350 25350 0
489 20250313 110300 68461950 25350 25350 25350 25350 0
490 20250313 110200 68461950 25350 25350 25350 25350 0
491 20250313 110100 68461950 25350 25350 25350 25350 0
492 20250313 110000 68461950 25350 25350 25350 25350 300
493 20250313 105900 60856950 25350 25350 25350 25350 3
494 20250313 105800 60780900 25300 25300 25300 25300 1
495 20250313 105700 60755600 25300 25300 25300 25300 0
496 20250313 105600 60755600 25300 25300 25300 25300 0
497 20250313 105500 60755600 25300 25300 25300 25300 0
498 20250313 105400 60755600 25300 25300 25300 25300 242
499 20250313 105300 54633000 25300 25300 25300 25300 0
500 20250313 105200 54633000 25300 25300 25300 25300 0
501 20250313 105100 54633000 25300 25300 25300 25300 0
502 20250313 105000 54633000 25300 25300 25300 25300 0
503 20250313 104900 54633000 25300 25300 25300 25300 0
504 20250313 104800 54633000 25300 25300 25300 25300 0
505 20250313 104700 54633000 25300 25300 25300 25300 0
506 20250313 104600 54633000 25300 25300 25300 25300 0
507 20250313 104500 54633000 25300 25300 25300 25300 0
508 20250313 104400 54633000 25300 25300 25300 25300 0
509 20250313 104300 54633000 25300 25300 25300 25300 10
510 20250313 104200 54380000 25300 25300 25300 25300 0
511 20250313 104100 54380000 25300 25300 25300 25300 1
512 20250313 104000 54354700 25350 25350 25350 25350 0
513 20250313 103900 54354700 25350 25350 25350 25350 0
514 20250313 103800 54354700 25350 25350 25350 25350 0
515 20250313 103700 54354700 25350 25350 25350 25350 4
516 20250313 103600 54253300 25350 25350 25350 25350 5
517 20250313 103500 54126550 25350 25350 25350 25350 0
518 20250313 103400 54126550 25350 25350 25350 25350 0
519 20250313 103300 54126550 25350 25350 25350 25350 0
520 20250313 103200 54126550 25350 25350 25350 25350 0
521 20250313 103100 54126550 25350 25350 25350 25350 0
522 20250313 103000 54126550 25350 25350 25350 25350 0
523 20250313 102900 54126550 25350 25350 25350 25350 0
524 20250313 102800 54126550 25350 25350 25350 25350 0
525 20250313 102700 54126550 25350 25350 25350 25350 0
526 20250313 102600 54126550 25350 25350 25350 25350 0
527 20250313 102500 54126550 25350 25350 25350 25350 0
528 20250313 102400 54126550 25350 25300 25350 25300 26
529 20250313 102300 53468200 25350 25350 25350 25350 13
530 20250313 102200 53138650 25350 25350 25350 25350 1
531 20250313 102100 53113300 25350 25350 25350 25350 0
532 20250313 102000 53113300 25350 25350 25350 25350 0
533 20250313 101900 53113300 25350 25350 25350 25350 0
534 20250313 101800 53113300 25350 25350 25350 25350 1
535 20250313 101700 53087950 25350 25350 25350 25350 0
536 20250313 101600 53087950 25350 25350 25350 25350 0
537 20250313 101500 53087950 25350 25350 25350 25350 0
538 20250313 101400 53087950 25350 25350 25350 25350 0
539 20250313 101300 53087950 25350 25350 25350 25350 0
540 20250313 101200 53087950 25350 25350 25350 25350 0
541 20250313 101100 53087950 25350 25350 25350 25350 0
542 20250313 101000 53087950 25350 25350 25350 25350 0
543 20250313 100900 53087950 25350 25350 25350 25350 0
544 20250313 100800 53087950 25350 25350 25350 25350 8
545 20250313 100700 52885150 25350 25350 25350 25350 0
546 20250313 100600 52885150 25350 25350 25350 25350 10
547 20250313 100500 52631650 25350 25350 25350 25350 1
548 20250313 100400 52606300 25350 25350 25350 25350 10
549 20250313 100300 52352800 25350 25350 25350 25350 0
550 20250313 100200 52352800 25350 25350 25350 25350 0
551 20250313 100100 52352800 25350 25350 25350 25350 0
552 20250313 100000 52352800 25350 25350 25350 25350 1
553 20250313 095900 52327450 25300 25300 25300 25300 4
554 20250313 095800 52226250 25300 25300 25300 25300 0
555 20250313 095700 52226250 25300 25300 25300 25300 0
556 20250313 095600 52226250 25300 25300 25300 25300 1
557 20250313 095500 52200950 25300 25300 25300 25300 0
558 20250313 095400 52200950 25300 25300 25300 25300 0
559 20250313 095300 52200950 25300 25300 25300 25300 0
560 20250313 095200 52200950 25300 25300 25300 25300 0
561 20250313 095100 52200950 25300 25300 25300 25300 0
562 20250313 095000 52200950 25300 25300 25300 25300 0
563 20250313 094900 52200950 25300 25300 25300 25300 0
564 20250313 094800 52200950 25300 25300 25300 25300 14
565 20250313 094700 51846750 25350 25350 25350 25350 0
566 20250313 094600 51846750 25350 25350 25350 25350 0
567 20250313 094500 51846750 25350 25350 25350 25350 0
568 20250313 094400 51846750 25350 25350 25350 25350 1
569 20250313 094300 51821400 25350 25350 25350 25350 1
570 20250313 094200 51796050 25300 25300 25300 25300 0
571 20250313 094100 51796050 25300 25300 25300 25300 0
572 20250313 094000 51796050 25300 25300 25300 25300 0
573 20250313 093900 51796050 25300 25350 25350 25300 57
574 20250313 093800 50353600 25350 25350 25350 25350 0
575 20250313 093700 50353600 25350 25350 25350 25350 0
576 20250313 093600 50353600 25350 25350 25350 25350 0
577 20250313 093500 50353600 25350 25350 25350 25350 0
578 20250313 093400 50353600 25350 25350 25350 25350 0
579 20250313 093300 50353600 25350 25350 25350 25350 0
580 20250313 093200 50353600 25350 25350 25350 25350 0
581 20250313 093100 50353600 25350 25350 25350 25350 5
582 20250313 093000 50226850 25350 25350 25350 25350 5
583 20250313 092900 50100100 25300 25300 25300 25300 1
584 20250313 092800 50074800 25300 25300 25300 25300 0
585 20250313 092700 50074800 25300 25300 25300 25300 0
586 20250313 092600 50074800 25300 25300 25300 25300 0
587 20250313 092500 50074800 25300 25300 25300 25300 0
588 20250313 092400 50074800 25300 25300 25300 25300 0
589 20250313 092300 50074800 25300 25300 25300 25300 110
590 20250313 092200 47291800 25300 25300 25300 25300 1
591 20250313 092100 47266500 25300 25300 25300 25300 36
592 20250313 092000 46355700 25400 25400 25400 25400 0
593 20250313 091900 46355700 25400 25400 25400 25400 0
594 20250313 091800 46355700 25400 25350 25400 25350 50
595 20250313 091700 45087650 25300 25300 25300 25300 208
596 20250313 091600 39825250 25300 25300 25300 25300 0
597 20250313 091500 39825250 25300 25300 25300 25300 0
598 20250313 091400 39825250 25300 25300 25300 25300 0
599 20250313 091300 39825250 25300 25300 25300 25300 1
600 20250313 091200 39799950 25300 25300 25300 25300 138
601 20250313 091100 36308550 25300 25250 25300 25250 830
602 20250313 091000 15349550 25300 25300 25300 25300 1
603 20250313 090900 15324250 25250 25250 25250 25250 100
604 20250313 090800 12799250 25300 25350 25350 25300 217
605 20250313 090700 7309100 25350 25350 25350 25350 9
606 20250313 090600 7080950 25400 25400 25400 25400 0
607 20250313 090500 7080950 25400 25400 25400 25400 54
608 20250313 090400 5709350 25350 25350 25350 25350 0
609 20250313 090300 5709350 25350 25350 25350 25350 15
610 20250313 090200 5329100 25300 25300 25300 25300 0
611 20250313 090100 5329100 25300 25300 25300 25300 1
612 20250313 090000 5303800 25400 25500 25500 25400 208

1
023910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,6000000,0,150600000000,0.00
20250310,0,6000000,0,152400000000,0.00
20250307,0,6000000,0,152100000000,0.00
20250306,0,6000000,0,153000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 6000000 0 150600000000 0.00
3 20250310 0 6000000 0 152400000000 0.00
4 20250307 0 6000000 0 152100000000 0.00
5 20250306 0 6000000 0 153000000000 0.00