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

622
034590/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,42863700,24550,24550,24550,24550,13
20250313,191900,42863700,24550,24550,24550,24550,0
20250313,191800,42863700,24550,24550,24550,24550,0
20250313,191700,42863700,24550,24550,24550,24550,0
20250313,191600,42863700,24550,24550,24550,24550,0
20250313,191500,42863700,24550,24550,24550,24550,0
20250313,191400,42863700,24550,24550,24550,24550,0
20250313,191300,42863700,24550,24550,24550,24550,0
20250313,191200,42863700,24550,24550,24550,24550,0
20250313,191100,42863700,24550,24550,24550,24550,0
20250313,191000,42863700,24550,24550,24550,24550,0
20250313,190900,42863700,24550,24550,24550,24550,0
20250313,190800,42863700,24550,24550,24550,24550,0
20250313,190700,42863700,24550,24550,24550,24550,0
20250313,190600,42863700,24550,24550,24550,24550,0
20250313,190500,42863700,24550,24550,24550,24550,0
20250313,190400,42863700,24550,24550,24550,24550,0
20250313,190300,42863700,24550,24550,24550,24550,0
20250313,190200,42863700,24550,24550,24550,24550,0
20250313,190100,42863700,24550,24550,24550,24550,0
20250313,190000,42863700,24550,24550,24550,24550,0
20250313,185900,42863700,24550,24550,24550,24550,0
20250313,185800,42863700,24550,24550,24550,24550,0
20250313,185700,42863700,24550,24550,24550,24550,0
20250313,185600,42863700,24550,24550,24550,24550,0
20250313,185500,42863700,24550,24550,24550,24550,0
20250313,185400,42863700,24550,24550,24550,24550,0
20250313,185300,42863700,24550,24550,24550,24550,0
20250313,185200,42863700,24550,24550,24550,24550,0
20250313,185100,42863700,24550,24550,24550,24550,0
20250313,185000,42863700,24550,24550,24550,24550,13
20250313,184900,42863700,24550,24550,24550,24550,0
20250313,184800,42863700,24550,24550,24550,24550,0
20250313,184700,42863700,24550,24550,24550,24550,0
20250313,184600,42863700,24550,24550,24550,24550,0
20250313,184500,42863700,24550,24550,24550,24550,0
20250313,184400,42863700,24550,24550,24550,24550,0
20250313,184300,42863700,24550,24550,24550,24550,0
20250313,184200,42863700,24550,24550,24550,24550,0
20250313,184100,42863700,24550,24550,24550,24550,0
20250313,184000,42863700,24550,24550,24550,24550,0
20250313,183900,42863700,24550,24550,24550,24550,0
20250313,183800,42863700,24550,24550,24550,24550,0
20250313,183700,42863700,24550,24550,24550,24550,0
20250313,183600,42863700,24550,24550,24550,24550,0
20250313,183500,42863700,24550,24550,24550,24550,0
20250313,183400,42863700,24550,24550,24550,24550,0
20250313,183300,42863700,24550,24550,24550,24550,0
20250313,183200,42863700,24550,24550,24550,24550,0
20250313,183100,42863700,24550,24550,24550,24550,0
20250313,183000,42863700,24550,24550,24550,24550,0
20250313,182900,42863700,24550,24550,24550,24550,0
20250313,182800,42863700,24550,24550,24550,24550,0
20250313,182700,42863700,24550,24550,24550,24550,0
20250313,182600,42863700,24550,24550,24550,24550,0
20250313,182500,42863700,24550,24550,24550,24550,0
20250313,182400,42863700,24550,24550,24550,24550,0
20250313,182300,42863700,24550,24550,24550,24550,0
20250313,182200,42863700,24550,24550,24550,24550,0
20250313,182100,42863700,24550,24550,24550,24550,0
20250313,182000,42863700,24550,24550,24550,24550,13
20250313,181900,42863700,24550,24550,24550,24550,0
20250313,181800,42863700,24550,24550,24550,24550,0
20250313,181700,42863700,24550,24550,24550,24550,0
20250313,181600,42863700,24550,24550,24550,24550,0
20250313,181500,42863700,24550,24550,24550,24550,0
20250313,181400,42863700,24550,24550,24550,24550,0
20250313,181300,42863700,24550,24550,24550,24550,0
20250313,181200,42863700,24550,24550,24550,24550,0
20250313,181100,42863700,24550,24550,24550,24550,0
20250313,181000,42863700,24550,24550,24550,24550,0
20250313,180900,42863700,24550,24550,24550,24550,0
20250313,180800,42863700,24550,24550,24550,24550,0
20250313,180700,42863700,24550,24550,24550,24550,0
20250313,180600,42863700,24550,24550,24550,24550,0
20250313,180500,42863700,24550,24550,24550,24550,0
20250313,180400,42863700,24550,24550,24550,24550,0
20250313,180300,42863700,24550,24550,24550,24550,0
20250313,180200,42863700,24550,24550,24550,24550,0
20250313,180100,42863700,24550,24550,24550,24550,0
20250313,180000,42863700,24550,24550,24550,24550,0
20250313,175900,42863700,24550,24550,24550,24550,0
20250313,175800,42863700,24550,24550,24550,24550,0
20250313,175700,42863700,24550,24550,24550,24550,0
20250313,175600,42863700,24550,24550,24550,24550,0
20250313,175500,42863700,24550,24550,24550,24550,0
20250313,175400,42863700,24550,24550,24550,24550,0
20250313,175300,42863700,24550,24550,24550,24550,0
20250313,175200,42863700,24550,24550,24550,24550,0
20250313,175100,42863700,24550,24550,24550,24550,0
20250313,175000,42863700,24550,24550,24550,24550,13
20250313,174900,42863700,24550,24550,24550,24550,0
20250313,174800,42863700,24550,24550,24550,24550,0
20250313,174700,42863700,24550,24550,24550,24550,0
20250313,174600,42863700,24550,24550,24550,24550,0
20250313,174500,42863700,24550,24550,24550,24550,0
20250313,174400,42863700,24550,24550,24550,24550,0
20250313,174300,42863700,24550,24550,24550,24550,0
20250313,174200,42863700,24550,24550,24550,24550,0
20250313,174100,42863700,24550,24550,24550,24550,0
20250313,174000,42863700,24550,24550,24550,24550,0
20250313,173900,42863700,24550,24550,24550,24550,0
20250313,173800,42863700,24550,24550,24550,24550,0
20250313,173700,42863700,24550,24550,24550,24550,0
20250313,173600,42863700,24550,24550,24550,24550,0
20250313,173500,42863700,24550,24550,24550,24550,0
20250313,173400,42863700,24550,24550,24550,24550,0
20250313,173300,42863700,24550,24550,24550,24550,0
20250313,173200,42863700,24550,24550,24550,24550,0
20250313,173100,42863700,24550,24550,24550,24550,0
20250313,173000,42863700,24550,24550,24550,24550,0
20250313,172900,42863700,24550,24550,24550,24550,0
20250313,172800,42863700,24550,24550,24550,24550,0
20250313,172700,42863700,24550,24550,24550,24550,0
20250313,172600,42863700,24550,24550,24550,24550,0
20250313,172500,42863700,24550,24550,24550,24550,0
20250313,172400,42863700,24550,24550,24550,24550,0
20250313,172300,42863700,24550,24550,24550,24550,0
20250313,172200,42863700,24550,24550,24550,24550,0
20250313,172100,42863700,24550,24550,24550,24550,0
20250313,172000,42863700,24550,24550,24550,24550,13
20250313,171900,42863700,24550,24550,24550,24550,0
20250313,171800,42863700,24550,24550,24550,24550,0
20250313,171700,42863700,24550,24550,24550,24550,0
20250313,171600,42863700,24550,24550,24550,24550,0
20250313,171500,42863700,24550,24550,24550,24550,0
20250313,171400,42863700,24550,24550,24550,24550,0
20250313,171300,42863700,24550,24550,24550,24550,0
20250313,171200,42863700,24550,24550,24550,24550,0
20250313,171100,42863700,24550,24550,24550,24550,0
20250313,171000,42863700,24550,24550,24550,24550,0
20250313,170900,42863700,24550,24550,24550,24550,0
20250313,170800,42863700,24550,24550,24550,24550,0
20250313,170700,42863700,24550,24550,24550,24550,0
20250313,170600,42863700,24550,24550,24550,24550,0
20250313,170500,42863700,24550,24550,24550,24550,0
20250313,170400,42863700,24550,24550,24550,24550,0
20250313,170300,42863700,24550,24550,24550,24550,0
20250313,170200,42863700,24550,24550,24550,24550,0
20250313,170100,42863700,24550,24550,24550,24550,0
20250313,170000,42863700,24550,24550,24550,24550,0
20250313,165900,42863700,24550,24550,24550,24550,0
20250313,165800,42863700,24550,24550,24550,24550,0
20250313,165700,42863700,24550,24550,24550,24550,0
20250313,165600,42863700,24550,24550,24550,24550,0
20250313,165500,42863700,24550,24550,24550,24550,0
20250313,165400,42863700,24550,24550,24550,24550,0
20250313,165300,42863700,24550,24550,24550,24550,0
20250313,165200,42863700,24550,24550,24550,24550,0
20250313,165100,42863700,24550,24550,24550,24550,0
20250313,165000,42863700,24550,24550,24550,24550,13
20250313,164900,42863700,24550,24550,24550,24550,0
20250313,164800,42863700,24550,24550,24550,24550,0
20250313,164700,42863700,24550,24550,24550,24550,0
20250313,164600,42863700,24550,24550,24550,24550,0
20250313,164500,42863700,24550,24550,24550,24550,0
20250313,164400,42863700,24550,24550,24550,24550,0
20250313,164300,42863700,24550,24550,24550,24550,0
20250313,164200,42863700,24550,24550,24550,24550,0
20250313,164100,42863700,24550,24550,24550,24550,0
20250313,164000,42863700,24550,24550,24550,24550,0
20250313,163900,42863700,24550,24550,24550,24550,0
20250313,163800,42863700,24550,24550,24550,24550,0
20250313,163700,42863700,24550,24550,24550,24550,0
20250313,163600,42863700,24550,24550,24550,24550,0
20250313,163500,42863700,24550,24550,24550,24550,0
20250313,163400,42863700,24550,24550,24550,24550,0
20250313,163300,42863700,24550,24550,24550,24550,0
20250313,163200,42863700,24550,24550,24550,24550,0
20250313,163100,42863700,24550,24550,24550,24550,0
20250313,163000,42863700,24550,24550,24550,24550,0
20250313,162900,42863700,24550,24550,24550,24550,0
20250313,162800,42863700,24550,24550,24550,24550,0
20250313,162700,42863700,24550,24550,24550,24550,0
20250313,162600,42863700,24550,24550,24550,24550,0
20250313,162500,42863700,24550,24550,24550,24550,0
20250313,162400,42863700,24550,24550,24550,24550,0
20250313,162300,42863700,24550,24550,24550,24550,0
20250313,162200,42863700,24550,24550,24550,24550,0
20250313,162100,42863700,24550,24550,24550,24550,0
20250313,162000,42863700,24550,24550,24550,24550,13
20250313,161900,42863700,24550,24550,24550,24550,0
20250313,161800,42863700,24550,24550,24550,24550,0
20250313,161700,42863700,24550,24550,24550,24550,0
20250313,161600,42863700,24550,24550,24550,24550,0
20250313,161500,42863700,24550,24550,24550,24550,0
20250313,161400,42863700,24550,24550,24550,24550,0
20250313,161300,42863700,24550,24550,24550,24550,0
20250313,161200,42863700,24550,24550,24550,24550,0
20250313,161100,42863700,24550,24550,24550,24550,0
20250313,161000,42863700,24550,24550,24550,24550,0
20250313,160900,42863700,24550,24550,24550,24550,0
20250313,160800,42863700,24550,24550,24550,24550,0
20250313,160700,42863700,24550,24550,24550,24550,0
20250313,160600,42863700,24550,24550,24550,24550,0
20250313,160500,42863700,24550,24550,24550,24550,0
20250313,160400,42863700,24550,24550,24550,24550,0
20250313,160300,42863700,24550,24550,24550,24550,0
20250313,160200,42863700,24550,24550,24550,24550,0
20250313,160100,42863700,24550,24550,24550,24550,0
20250313,160000,42863700,24550,24550,24550,24550,0
20250313,155900,42863700,24550,24550,24550,24550,0
20250313,155800,42863700,24550,24550,24550,24550,0
20250313,155700,42863700,24550,24550,24550,24550,0
20250313,155600,42863700,24550,24550,24550,24550,0
20250313,155500,42863700,24550,24550,24550,24550,0
20250313,155400,42863700,24550,24550,24550,24550,0
20250313,155300,42863700,24550,24550,24550,24550,0
20250313,155200,42863700,24550,24550,24550,24550,0
20250313,155100,42863700,24550,24550,24550,24550,0
20250313,155000,42863700,24550,24550,24550,24550,13
20250313,154900,42863700,24550,24550,24550,24550,0
20250313,154800,42863700,24550,24550,24550,24550,0
20250313,154700,42863700,24550,24550,24550,24550,0
20250313,154600,42863700,24550,24550,24550,24550,0
20250313,154500,42863700,24550,24550,24550,24550,0
20250313,154400,42863700,24550,24550,24550,24550,0
20250313,154300,42863700,24550,24550,24550,24550,0
20250313,154200,42863700,24550,24550,24550,24550,0
20250313,154100,42863700,24550,24550,24550,24550,0
20250313,154000,42863700,24550,24550,24550,24550,0
20250313,153900,42863700,24550,24550,24550,24550,0
20250313,153800,42863700,24550,24550,24550,24550,0
20250313,153700,42863700,24550,24550,24550,24550,0
20250313,153600,42863700,24550,24550,24550,24550,0
20250313,153500,42863700,24550,24550,24550,24550,0
20250313,153400,42863700,24550,24550,24550,24550,0
20250313,153300,42863700,24550,24550,24550,24550,0
20250313,153200,42863700,24550,24550,24550,24550,0
20250313,153100,42863700,24550,24550,24550,24550,0
20250313,153000,42863700,24550,24550,24550,24550,13
20250313,152900,42544550,24600,24600,24600,24600,0
20250313,152800,42544550,24600,24600,24600,24600,0
20250313,152700,42544550,24600,24600,24600,24600,0
20250313,152600,42544550,24600,24600,24600,24600,0
20250313,152500,42544550,24600,24600,24600,24600,0
20250313,152400,42544550,24600,24600,24600,24600,0
20250313,152300,42544550,24600,24600,24600,24600,0
20250313,152200,42544550,24600,24600,24600,24600,0
20250313,152100,42544550,24600,24600,24600,24600,0
20250313,152000,42544550,24600,24600,24600,24600,0
20250313,151900,42544550,24600,24600,24600,24600,12
20250313,151800,42249350,24650,24650,24650,24650,0
20250313,151700,42249350,24650,24650,24650,24650,0
20250313,151600,42249350,24650,24650,24650,24650,0
20250313,151500,42249350,24650,24650,24650,24650,1
20250313,151400,42224700,24600,24600,24600,24600,17
20250313,151300,41806500,24600,24600,24600,24600,0
20250313,151200,41806500,24600,24600,24600,24600,0
20250313,151100,41806500,24600,24600,24600,24600,0
20250313,151000,41806500,24600,24600,24600,24600,0
20250313,150900,41806500,24600,24600,24600,24600,0
20250313,150800,41806500,24600,24600,24600,24600,0
20250313,150700,41806500,24600,24600,24600,24600,0
20250313,150600,41806500,24600,24600,24600,24600,0
20250313,150500,41806500,24600,24600,24600,24600,5
20250313,150400,41683500,24600,24600,24600,24600,0
20250313,150300,41683500,24600,24600,24600,24600,0
20250313,150200,41683500,24600,24600,24600,24600,5
20250313,150100,41560500,24600,24600,24600,24600,0
20250313,150000,41560500,24600,24600,24600,24600,2
20250313,145900,41511300,24600,24600,24600,24600,0
20250313,145800,41511300,24600,24600,24600,24600,0
20250313,145700,41511300,24600,24600,24600,24600,5
20250313,145600,41388300,24600,24600,24600,24600,0
20250313,145500,41388300,24600,24600,24600,24600,0
20250313,145400,41388300,24600,24600,24600,24600,0
20250313,145300,41388300,24600,24600,24600,24600,0
20250313,145200,41388300,24600,24600,24600,24600,0
20250313,145100,41388300,24600,24600,24600,24600,0
20250313,145000,41388300,24600,24600,24600,24600,0
20250313,144900,41388300,24600,24600,24600,24600,0
20250313,144800,41388300,24600,24600,24600,24600,0
20250313,144700,41388300,24600,24600,24600,24600,0
20250313,144600,41388300,24600,24600,24600,24600,0
20250313,144500,41388300,24600,24600,24600,24600,0
20250313,144400,41388300,24600,24600,24600,24600,0
20250313,144300,41388300,24600,24600,24600,24600,38
20250313,144200,40453500,24600,24600,24600,24600,0
20250313,144100,40453500,24600,24600,24600,24600,0
20250313,144000,40453500,24600,24600,24600,24600,0
20250313,143900,40453500,24600,24600,24600,24600,2
20250313,143800,40404300,24600,24600,24600,24600,0
20250313,143700,40404300,24600,24600,24600,24600,575
20250313,143600,26259300,24600,24600,24600,24600,0
20250313,143500,26259300,24600,24600,24600,24600,0
20250313,143400,26259300,24600,24600,24600,24600,0
20250313,143300,26259300,24600,24600,24600,24600,0
20250313,143200,26259300,24600,24600,24600,24600,0
20250313,143100,26259300,24600,24600,24600,24600,0
20250313,143000,26259300,24600,24600,24600,24600,0
20250313,142900,26259300,24600,24600,24600,24600,0
20250313,142800,26259300,24600,24550,24600,24550,385
20250313,142700,16792450,24550,24550,24550,24550,0
20250313,142600,16792450,24550,24550,24550,24550,0
20250313,142500,16792450,24550,24550,24550,24550,0
20250313,142400,16792450,24550,24550,24550,24550,0
20250313,142300,16792450,24550,24550,24550,24550,0
20250313,142200,16792450,24550,24550,24550,24550,0
20250313,142100,16792450,24550,24550,24550,24550,0
20250313,142000,16792450,24550,24550,24550,24550,0
20250313,141900,16792450,24550,24550,24550,24550,0
20250313,141800,16792450,24550,24550,24550,24550,0
20250313,141700,16792450,24550,24550,24550,24550,0
20250313,141600,16792450,24550,24550,24550,24550,0
20250313,141500,16792450,24550,24550,24550,24550,0
20250313,141400,16792450,24550,24550,24550,24550,0
20250313,141300,16792450,24550,24550,24550,24550,0
20250313,141200,16792450,24550,24550,24550,24550,0
20250313,141100,16792450,24550,24550,24550,24550,0
20250313,141000,16792450,24550,24550,24550,24550,0
20250313,140900,16792450,24550,24550,24550,24550,0
20250313,140800,16792450,24550,24550,24550,24550,0
20250313,140700,16792450,24550,24550,24550,24550,0
20250313,140600,16792450,24550,24550,24550,24550,0
20250313,140500,16792450,24550,24550,24550,24550,0
20250313,140400,16792450,24550,24550,24550,24550,0
20250313,140300,16792450,24550,24550,24550,24550,0
20250313,140200,16792450,24550,24550,24550,24550,0
20250313,140100,16792450,24550,24550,24550,24550,0
20250313,140000,16792450,24550,24550,24550,24550,0
20250313,135900,16792450,24550,24550,24550,24550,0
20250313,135800,16792450,24550,24550,24550,24550,0
20250313,135700,16792450,24550,24550,24550,24550,0
20250313,135600,16792450,24550,24550,24550,24550,0
20250313,135500,16792450,24550,24550,24550,24550,0
20250313,135400,16792450,24550,24550,24550,24550,0
20250313,135300,16792450,24550,24550,24550,24550,0
20250313,135200,16792450,24550,24550,24550,24550,0
20250313,135100,16792450,24550,24550,24550,24550,0
20250313,135000,16792450,24550,24550,24550,24550,0
20250313,134900,16792450,24550,24550,24550,24550,0
20250313,134800,16792450,24550,24550,24550,24550,0
20250313,134700,16792450,24550,24550,24550,24550,0
20250313,134600,16792450,24550,24550,24550,24550,0
20250313,134500,16792450,24550,24550,24550,24550,0
20250313,134400,16792450,24550,24550,24550,24550,0
20250313,134300,16792450,24550,24550,24550,24550,0
20250313,134200,16792450,24550,24550,24550,24550,0
20250313,134100,16792450,24550,24550,24550,24550,0
20250313,134000,16792450,24550,24550,24550,24550,1
20250313,133900,16767900,24550,24550,24550,24550,0
20250313,133800,16767900,24550,24550,24550,24550,0
20250313,133700,16767900,24550,24550,24550,24550,0
20250313,133600,16767900,24550,24550,24550,24550,0
20250313,133500,16767900,24550,24550,24550,24550,0
20250313,133400,16767900,24550,24550,24550,24550,0
20250313,133300,16767900,24550,24550,24550,24550,0
20250313,133200,16767900,24550,24550,24550,24550,0
20250313,133100,16767900,24550,24550,24550,24550,0
20250313,133000,16767900,24550,24550,24550,24550,0
20250313,132900,16767900,24550,24550,24550,24550,0
20250313,132800,16767900,24550,24550,24550,24550,0
20250313,132700,16767900,24550,24550,24550,24550,0
20250313,132600,16767900,24550,24550,24550,24550,0
20250313,132500,16767900,24550,24550,24550,24550,0
20250313,132400,16767900,24550,24550,24550,24550,0
20250313,132300,16767900,24550,24550,24550,24550,0
20250313,132200,16767900,24550,24550,24550,24550,0
20250313,132100,16767900,24550,24550,24550,24550,0
20250313,132000,16767900,24550,24550,24550,24550,0
20250313,131900,16767900,24550,24550,24550,24550,0
20250313,131800,16767900,24550,24550,24550,24550,1
20250313,131700,16743350,24500,24500,24500,24500,0
20250313,131600,16743350,24500,24500,24500,24500,0
20250313,131500,16743350,24500,24500,24500,24500,0
20250313,131400,16743350,24500,24500,24500,24500,0
20250313,131300,16743350,24500,24500,24500,24500,0
20250313,131200,16743350,24500,24500,24500,24500,0
20250313,131100,16743350,24500,24500,24500,24500,0
20250313,131000,16743350,24500,24500,24500,24500,0
20250313,130900,16743350,24500,24500,24500,24500,0
20250313,130800,16743350,24500,24500,24500,24500,0
20250313,130700,16743350,24500,24500,24500,24500,0
20250313,130600,16743350,24500,24500,24500,24500,0
20250313,130500,16743350,24500,24500,24500,24500,0
20250313,130400,16743350,24500,24500,24500,24500,0
20250313,130300,16743350,24500,24500,24500,24500,0
20250313,130200,16743350,24500,24500,24500,24500,0
20250313,130100,16743350,24500,24500,24500,24500,0
20250313,130000,16743350,24500,24500,24500,24500,0
20250313,125900,16743350,24500,24500,24500,24500,0
20250313,125800,16743350,24500,24500,24500,24500,0
20250313,125700,16743350,24500,24500,24500,24500,0
20250313,125600,16743350,24500,24500,24500,24500,0
20250313,125500,16743350,24500,24500,24500,24500,0
20250313,125400,16743350,24500,24500,24500,24500,0
20250313,125300,16743350,24500,24500,24500,24500,0
20250313,125200,16743350,24500,24500,24500,24500,0
20250313,125100,16743350,24500,24500,24500,24500,0
20250313,125000,16743350,24500,24500,24500,24500,0
20250313,124900,16743350,24500,24500,24500,24500,14
20250313,124800,16400350,24550,24550,24550,24550,0
20250313,124700,16400350,24550,24550,24550,24550,0
20250313,124600,16400350,24550,24550,24550,24550,0
20250313,124500,16400350,24550,24550,24550,24550,0
20250313,124400,16400350,24550,24550,24550,24550,0
20250313,124300,16400350,24550,24550,24550,24550,0
20250313,124200,16400350,24550,24550,24550,24550,0
20250313,124100,16400350,24550,24550,24550,24550,0
20250313,124000,16400350,24550,24550,24550,24550,1
20250313,123900,16375800,24500,24500,24500,24500,0
20250313,123800,16375800,24500,24500,24500,24500,25
20250313,123700,15763300,24500,24500,24500,24500,0
20250313,123600,15763300,24500,24500,24500,24500,0
20250313,123500,15763300,24500,24500,24500,24500,0
20250313,123400,15763300,24500,24500,24500,24500,0
20250313,123300,15763300,24500,24500,24500,24500,0
20250313,123200,15763300,24500,24500,24500,24500,0
20250313,123100,15763300,24500,24500,24500,24500,0
20250313,123000,15763300,24500,24500,24500,24500,0
20250313,122900,15763300,24500,24500,24500,24500,0
20250313,122800,15763300,24500,24500,24500,24500,0
20250313,122700,15763300,24500,24500,24500,24500,0
20250313,122600,15763300,24500,24500,24500,24500,0
20250313,122500,15763300,24500,24500,24500,24500,0
20250313,122400,15763300,24500,24500,24500,24500,36
20250313,122300,14881300,24500,24500,24500,24500,0
20250313,122200,14881300,24500,24500,24500,24500,0
20250313,122100,14881300,24500,24500,24500,24500,0
20250313,122000,14881300,24500,24500,24500,24500,0
20250313,121900,14881300,24500,24500,24500,24500,0
20250313,121800,14881300,24500,24500,24500,24500,0
20250313,121700,14881300,24500,24500,24500,24500,0
20250313,121600,14881300,24500,24500,24500,24500,0
20250313,121500,14881300,24500,24500,24500,24500,92
20250313,121400,12627300,24500,24500,24500,24500,0
20250313,121300,12627300,24500,24500,24500,24500,0
20250313,121200,12627300,24500,24500,24500,24500,0
20250313,121100,12627300,24500,24500,24500,24500,0
20250313,121000,12627300,24500,24500,24500,24500,0
20250313,120900,12627300,24500,24500,24500,24500,0
20250313,120800,12627300,24500,24500,24500,24500,0
20250313,120700,12627300,24500,24500,24500,24500,0
20250313,120600,12627300,24500,24500,24500,24500,0
20250313,120500,12627300,24500,24500,24500,24500,0
20250313,120400,12627300,24500,24550,24550,24500,60
20250313,120300,11157100,24600,24600,24600,24600,0
20250313,120200,11157100,24600,24600,24600,24600,0
20250313,120100,11157100,24600,24600,24600,24600,0
20250313,120000,11157100,24600,24600,24600,24600,0
20250313,115900,11157100,24600,24600,24600,24600,0
20250313,115800,11157100,24600,24600,24600,24600,0
20250313,115700,11157100,24600,24600,24600,24600,0
20250313,115600,11157100,24600,24600,24600,24600,0
20250313,115500,11157100,24600,24600,24600,24600,0
20250313,115400,11157100,24600,24600,24600,24600,0
20250313,115300,11157100,24600,24600,24600,24600,0
20250313,115200,11157100,24600,24600,24600,24600,0
20250313,115100,11157100,24600,24600,24600,24600,0
20250313,115000,11157100,24600,24600,24600,24600,0
20250313,114900,11157100,24600,24600,24600,24600,0
20250313,114800,11157100,24600,24600,24600,24600,0
20250313,114700,11157100,24600,24600,24600,24600,0
20250313,114600,11157100,24600,24600,24600,24600,0
20250313,114500,11157100,24600,24600,24600,24600,0
20250313,114400,11157100,24600,24600,24600,24600,0
20250313,114300,11157100,24600,24600,24600,24600,0
20250313,114200,11157100,24600,24600,24600,24600,0
20250313,114100,11157100,24600,24600,24600,24600,0
20250313,114000,11157100,24600,24600,24600,24600,0
20250313,113900,11157100,24600,24600,24600,24600,0
20250313,113800,11157100,24600,24600,24600,24600,0
20250313,113700,11157100,24600,24600,24600,24600,0
20250313,113600,11157100,24600,24600,24600,24600,2
20250313,113500,11107900,24550,24550,24550,24550,0
20250313,113400,11107900,24550,24550,24550,24550,0
20250313,113300,11107900,24550,24550,24550,24550,0
20250313,113200,11107900,24550,24550,24550,24550,0
20250313,113100,11107900,24550,24550,24550,24550,0
20250313,113000,11107900,24550,24550,24550,24550,0
20250313,112900,11107900,24550,24550,24550,24550,0
20250313,112800,11107900,24550,24550,24550,24550,0
20250313,112700,11107900,24550,24550,24550,24550,0
20250313,112600,11107900,24550,24550,24550,24550,0
20250313,112500,11107900,24550,24550,24550,24550,0
20250313,112400,11107900,24550,24550,24550,24550,57
20250313,112300,9708550,24550,24550,24550,24550,0
20250313,112200,9708550,24550,24550,24550,24550,0
20250313,112100,9708550,24550,24550,24550,24550,0
20250313,112000,9708550,24550,24550,24550,24550,0
20250313,111900,9708550,24550,24550,24550,24550,0
20250313,111800,9708550,24550,24550,24550,24550,0
20250313,111700,9708550,24550,24550,24550,24550,0
20250313,111600,9708550,24550,24550,24550,24550,0
20250313,111500,9708550,24550,24550,24550,24550,0
20250313,111400,9708550,24550,24550,24550,24550,0
20250313,111300,9708550,24550,24550,24550,24550,0
20250313,111200,9708550,24550,24550,24550,24550,0
20250313,111100,9708550,24550,24550,24550,24550,0
20250313,111000,9708550,24550,24550,24550,24550,0
20250313,110900,9708550,24550,24550,24550,24550,0
20250313,110800,9708550,24550,24550,24550,24550,0
20250313,110700,9708550,24550,24550,24550,24550,0
20250313,110600,9708550,24550,24550,24550,24550,0
20250313,110500,9708550,24550,24550,24550,24550,0
20250313,110400,9708550,24550,24550,24550,24550,0
20250313,110300,9708550,24550,24550,24550,24550,0
20250313,110200,9708550,24550,24550,24550,24550,0
20250313,110100,9708550,24550,24550,24550,24550,0
20250313,110000,9708550,24550,24550,24550,24550,0
20250313,105900,9708550,24550,24550,24550,24550,0
20250313,105800,9708550,24550,24550,24550,24550,0
20250313,105700,9708550,24550,24550,24550,24550,0
20250313,105600,9708550,24550,24550,24550,24550,5
20250313,105500,9585800,24500,24500,24500,24500,0
20250313,105400,9585800,24500,24500,24500,24500,0
20250313,105300,9585800,24500,24500,24500,24500,0
20250313,105200,9585800,24500,24500,24500,24500,0
20250313,105100,9585800,24500,24500,24500,24500,0
20250313,105000,9585800,24500,24500,24500,24500,0
20250313,104900,9585800,24500,24500,24500,24500,0
20250313,104800,9585800,24500,24500,24500,24500,0
20250313,104700,9585800,24500,24500,24500,24500,0
20250313,104600,9585800,24500,24500,24500,24500,0
20250313,104500,9585800,24500,24500,24500,24500,0
20250313,104400,9585800,24500,24500,24500,24500,0
20250313,104300,9585800,24500,24500,24500,24500,0
20250313,104200,9585800,24500,24500,24500,24500,0
20250313,104100,9585800,24500,24500,24500,24500,0
20250313,104000,9585800,24500,24500,24500,24500,0
20250313,103900,9585800,24500,24500,24500,24500,0
20250313,103800,9585800,24500,24500,24500,24500,0
20250313,103700,9585800,24500,24500,24500,24500,0
20250313,103600,9585800,24500,24500,24500,24500,0
20250313,103500,9585800,24500,24500,24500,24500,0
20250313,103400,9585800,24500,24500,24500,24500,0
20250313,103300,9585800,24500,24500,24500,24500,0
20250313,103200,9585800,24500,24500,24500,24500,0
20250313,103100,9585800,24500,24500,24500,24500,0
20250313,103000,9585800,24500,24500,24500,24500,0
20250313,102900,9585800,24500,24500,24500,24500,0
20250313,102800,9585800,24500,24500,24500,24500,0
20250313,102700,9585800,24500,24500,24500,24500,0
20250313,102600,9585800,24500,24500,24500,24500,0
20250313,102500,9585800,24500,24500,24500,24500,0
20250313,102400,9585800,24500,24500,24500,24500,0
20250313,102300,9585800,24500,24500,24500,24500,200
20250313,102200,4685800,24550,24550,24550,24550,0
20250313,102100,4685800,24550,24550,24550,24550,0
20250313,102000,4685800,24550,24550,24550,24550,0
20250313,101900,4685800,24550,24550,24550,24550,0
20250313,101800,4685800,24550,24550,24550,24550,0
20250313,101700,4685800,24550,24550,24550,24550,0
20250313,101600,4685800,24550,24550,24550,24550,0
20250313,101500,4685800,24550,24550,24550,24550,0
20250313,101400,4685800,24550,24550,24550,24550,0
20250313,101300,4685800,24550,24550,24550,24550,0
20250313,101200,4685800,24550,24550,24550,24550,0
20250313,101100,4685800,24550,24550,24550,24550,0
20250313,101000,4685800,24550,24550,24550,24550,0
20250313,100900,4685800,24550,24550,24550,24550,0
20250313,100800,4685800,24550,24550,24550,24550,0
20250313,100700,4685800,24550,24550,24550,24550,0
20250313,100600,4685800,24550,24550,24550,24550,0
20250313,100500,4685800,24550,24550,24550,24550,0
20250313,100400,4685800,24550,24550,24550,24550,0
20250313,100300,4685800,24550,24550,24550,24550,0
20250313,100200,4685800,24550,24550,24550,24550,0
20250313,100100,4685800,24550,24550,24550,24550,0
20250313,100000,4685800,24550,24550,24550,24550,0
20250313,095900,4685800,24550,24550,24550,24550,0
20250313,095800,4685800,24550,24550,24550,24550,0
20250313,095700,4685800,24550,24550,24550,24550,0
20250313,095600,4685800,24550,24550,24550,24550,0
20250313,095500,4685800,24550,24550,24550,24550,0
20250313,095400,4685800,24550,24550,24550,24550,0
20250313,095300,4685800,24550,24550,24550,24550,0
20250313,095200,4685800,24550,24550,24550,24550,0
20250313,095100,4685800,24550,24550,24550,24550,0
20250313,095000,4685800,24550,24550,24550,24550,0
20250313,094900,4685800,24550,24550,24550,24550,0
20250313,094800,4685800,24550,24550,24550,24550,0
20250313,094700,4685800,24550,24550,24550,24550,0
20250313,094600,4685800,24550,24550,24550,24550,0
20250313,094500,4685800,24550,24550,24550,24550,0
20250313,094400,4685800,24550,24550,24550,24550,0
20250313,094300,4685800,24550,24550,24550,24550,0
20250313,094200,4685800,24550,24550,24550,24550,0
20250313,094100,4685800,24550,24550,24550,24550,0
20250313,094000,4685800,24550,24550,24550,24550,0
20250313,093900,4685800,24550,24550,24550,24550,0
20250313,093800,4685800,24550,24550,24550,24550,0
20250313,093700,4685800,24550,24550,24550,24550,0
20250313,093600,4685800,24550,24550,24550,24550,0
20250313,093500,4685800,24550,24550,24550,24550,0
20250313,093400,4685800,24550,24550,24550,24550,0
20250313,093300,4685800,24550,24550,24550,24550,0
20250313,093200,4685800,24550,24550,24550,24550,0
20250313,093100,4685800,24550,24550,24550,24550,0
20250313,093000,4685800,24550,24550,24550,24550,0
20250313,092900,4685800,24550,24550,24550,24550,1
20250313,092800,4661250,24500,24500,24500,24500,0
20250313,092700,4661250,24500,24500,24500,24500,0
20250313,092600,4661250,24500,24500,24500,24500,0
20250313,092500,4661250,24500,24500,24500,24500,0
20250313,092400,4661250,24500,24500,24500,24500,0
20250313,092300,4661250,24500,24500,24500,24500,0
20250313,092200,4661250,24500,24500,24500,24500,0
20250313,092100,4661250,24500,24500,24500,24500,0
20250313,092000,4661250,24500,24500,24500,24500,0
20250313,091900,4661250,24500,24500,24500,24500,1
20250313,091800,4636750,24500,24500,24500,24500,0
20250313,091700,4636750,24500,24500,24500,24500,0
20250313,091600,4636750,24500,24500,24500,24500,0
20250313,091500,4636750,24500,24500,24500,24500,0
20250313,091400,4636750,24500,24500,24500,24500,0
20250313,091300,4636750,24500,24500,24500,24500,0
20250313,091200,4636750,24500,24500,24500,24500,0
20250313,091100,4636750,24500,24500,24500,24500,0
20250313,091000,4636750,24500,24500,24500,24500,123
20250313,090900,1623250,24500,24500,24500,24500,5
20250313,090800,1500750,24500,24500,24500,24500,7
20250313,090700,1329250,24550,24550,24550,24550,0
20250313,090600,1329250,24550,24550,24550,24550,0
20250313,090500,1329250,24550,24550,24550,24550,9
20250313,090400,1108300,24550,24550,24550,24550,7
20250313,090300,936450,24600,24600,24600,24600,0
20250313,090200,936450,24600,24600,24600,24600,0
20250313,090100,936450,24600,24600,24600,24600,0
20250313,090000,936450,24600,24650,24650,24600,38
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 42863700 24550 24550 24550 24550 13
3 20250313 191900 42863700 24550 24550 24550 24550 0
4 20250313 191800 42863700 24550 24550 24550 24550 0
5 20250313 191700 42863700 24550 24550 24550 24550 0
6 20250313 191600 42863700 24550 24550 24550 24550 0
7 20250313 191500 42863700 24550 24550 24550 24550 0
8 20250313 191400 42863700 24550 24550 24550 24550 0
9 20250313 191300 42863700 24550 24550 24550 24550 0
10 20250313 191200 42863700 24550 24550 24550 24550 0
11 20250313 191100 42863700 24550 24550 24550 24550 0
12 20250313 191000 42863700 24550 24550 24550 24550 0
13 20250313 190900 42863700 24550 24550 24550 24550 0
14 20250313 190800 42863700 24550 24550 24550 24550 0
15 20250313 190700 42863700 24550 24550 24550 24550 0
16 20250313 190600 42863700 24550 24550 24550 24550 0
17 20250313 190500 42863700 24550 24550 24550 24550 0
18 20250313 190400 42863700 24550 24550 24550 24550 0
19 20250313 190300 42863700 24550 24550 24550 24550 0
20 20250313 190200 42863700 24550 24550 24550 24550 0
21 20250313 190100 42863700 24550 24550 24550 24550 0
22 20250313 190000 42863700 24550 24550 24550 24550 0
23 20250313 185900 42863700 24550 24550 24550 24550 0
24 20250313 185800 42863700 24550 24550 24550 24550 0
25 20250313 185700 42863700 24550 24550 24550 24550 0
26 20250313 185600 42863700 24550 24550 24550 24550 0
27 20250313 185500 42863700 24550 24550 24550 24550 0
28 20250313 185400 42863700 24550 24550 24550 24550 0
29 20250313 185300 42863700 24550 24550 24550 24550 0
30 20250313 185200 42863700 24550 24550 24550 24550 0
31 20250313 185100 42863700 24550 24550 24550 24550 0
32 20250313 185000 42863700 24550 24550 24550 24550 13
33 20250313 184900 42863700 24550 24550 24550 24550 0
34 20250313 184800 42863700 24550 24550 24550 24550 0
35 20250313 184700 42863700 24550 24550 24550 24550 0
36 20250313 184600 42863700 24550 24550 24550 24550 0
37 20250313 184500 42863700 24550 24550 24550 24550 0
38 20250313 184400 42863700 24550 24550 24550 24550 0
39 20250313 184300 42863700 24550 24550 24550 24550 0
40 20250313 184200 42863700 24550 24550 24550 24550 0
41 20250313 184100 42863700 24550 24550 24550 24550 0
42 20250313 184000 42863700 24550 24550 24550 24550 0
43 20250313 183900 42863700 24550 24550 24550 24550 0
44 20250313 183800 42863700 24550 24550 24550 24550 0
45 20250313 183700 42863700 24550 24550 24550 24550 0
46 20250313 183600 42863700 24550 24550 24550 24550 0
47 20250313 183500 42863700 24550 24550 24550 24550 0
48 20250313 183400 42863700 24550 24550 24550 24550 0
49 20250313 183300 42863700 24550 24550 24550 24550 0
50 20250313 183200 42863700 24550 24550 24550 24550 0
51 20250313 183100 42863700 24550 24550 24550 24550 0
52 20250313 183000 42863700 24550 24550 24550 24550 0
53 20250313 182900 42863700 24550 24550 24550 24550 0
54 20250313 182800 42863700 24550 24550 24550 24550 0
55 20250313 182700 42863700 24550 24550 24550 24550 0
56 20250313 182600 42863700 24550 24550 24550 24550 0
57 20250313 182500 42863700 24550 24550 24550 24550 0
58 20250313 182400 42863700 24550 24550 24550 24550 0
59 20250313 182300 42863700 24550 24550 24550 24550 0
60 20250313 182200 42863700 24550 24550 24550 24550 0
61 20250313 182100 42863700 24550 24550 24550 24550 0
62 20250313 182000 42863700 24550 24550 24550 24550 13
63 20250313 181900 42863700 24550 24550 24550 24550 0
64 20250313 181800 42863700 24550 24550 24550 24550 0
65 20250313 181700 42863700 24550 24550 24550 24550 0
66 20250313 181600 42863700 24550 24550 24550 24550 0
67 20250313 181500 42863700 24550 24550 24550 24550 0
68 20250313 181400 42863700 24550 24550 24550 24550 0
69 20250313 181300 42863700 24550 24550 24550 24550 0
70 20250313 181200 42863700 24550 24550 24550 24550 0
71 20250313 181100 42863700 24550 24550 24550 24550 0
72 20250313 181000 42863700 24550 24550 24550 24550 0
73 20250313 180900 42863700 24550 24550 24550 24550 0
74 20250313 180800 42863700 24550 24550 24550 24550 0
75 20250313 180700 42863700 24550 24550 24550 24550 0
76 20250313 180600 42863700 24550 24550 24550 24550 0
77 20250313 180500 42863700 24550 24550 24550 24550 0
78 20250313 180400 42863700 24550 24550 24550 24550 0
79 20250313 180300 42863700 24550 24550 24550 24550 0
80 20250313 180200 42863700 24550 24550 24550 24550 0
81 20250313 180100 42863700 24550 24550 24550 24550 0
82 20250313 180000 42863700 24550 24550 24550 24550 0
83 20250313 175900 42863700 24550 24550 24550 24550 0
84 20250313 175800 42863700 24550 24550 24550 24550 0
85 20250313 175700 42863700 24550 24550 24550 24550 0
86 20250313 175600 42863700 24550 24550 24550 24550 0
87 20250313 175500 42863700 24550 24550 24550 24550 0
88 20250313 175400 42863700 24550 24550 24550 24550 0
89 20250313 175300 42863700 24550 24550 24550 24550 0
90 20250313 175200 42863700 24550 24550 24550 24550 0
91 20250313 175100 42863700 24550 24550 24550 24550 0
92 20250313 175000 42863700 24550 24550 24550 24550 13
93 20250313 174900 42863700 24550 24550 24550 24550 0
94 20250313 174800 42863700 24550 24550 24550 24550 0
95 20250313 174700 42863700 24550 24550 24550 24550 0
96 20250313 174600 42863700 24550 24550 24550 24550 0
97 20250313 174500 42863700 24550 24550 24550 24550 0
98 20250313 174400 42863700 24550 24550 24550 24550 0
99 20250313 174300 42863700 24550 24550 24550 24550 0
100 20250313 174200 42863700 24550 24550 24550 24550 0
101 20250313 174100 42863700 24550 24550 24550 24550 0
102 20250313 174000 42863700 24550 24550 24550 24550 0
103 20250313 173900 42863700 24550 24550 24550 24550 0
104 20250313 173800 42863700 24550 24550 24550 24550 0
105 20250313 173700 42863700 24550 24550 24550 24550 0
106 20250313 173600 42863700 24550 24550 24550 24550 0
107 20250313 173500 42863700 24550 24550 24550 24550 0
108 20250313 173400 42863700 24550 24550 24550 24550 0
109 20250313 173300 42863700 24550 24550 24550 24550 0
110 20250313 173200 42863700 24550 24550 24550 24550 0
111 20250313 173100 42863700 24550 24550 24550 24550 0
112 20250313 173000 42863700 24550 24550 24550 24550 0
113 20250313 172900 42863700 24550 24550 24550 24550 0
114 20250313 172800 42863700 24550 24550 24550 24550 0
115 20250313 172700 42863700 24550 24550 24550 24550 0
116 20250313 172600 42863700 24550 24550 24550 24550 0
117 20250313 172500 42863700 24550 24550 24550 24550 0
118 20250313 172400 42863700 24550 24550 24550 24550 0
119 20250313 172300 42863700 24550 24550 24550 24550 0
120 20250313 172200 42863700 24550 24550 24550 24550 0
121 20250313 172100 42863700 24550 24550 24550 24550 0
122 20250313 172000 42863700 24550 24550 24550 24550 13
123 20250313 171900 42863700 24550 24550 24550 24550 0
124 20250313 171800 42863700 24550 24550 24550 24550 0
125 20250313 171700 42863700 24550 24550 24550 24550 0
126 20250313 171600 42863700 24550 24550 24550 24550 0
127 20250313 171500 42863700 24550 24550 24550 24550 0
128 20250313 171400 42863700 24550 24550 24550 24550 0
129 20250313 171300 42863700 24550 24550 24550 24550 0
130 20250313 171200 42863700 24550 24550 24550 24550 0
131 20250313 171100 42863700 24550 24550 24550 24550 0
132 20250313 171000 42863700 24550 24550 24550 24550 0
133 20250313 170900 42863700 24550 24550 24550 24550 0
134 20250313 170800 42863700 24550 24550 24550 24550 0
135 20250313 170700 42863700 24550 24550 24550 24550 0
136 20250313 170600 42863700 24550 24550 24550 24550 0
137 20250313 170500 42863700 24550 24550 24550 24550 0
138 20250313 170400 42863700 24550 24550 24550 24550 0
139 20250313 170300 42863700 24550 24550 24550 24550 0
140 20250313 170200 42863700 24550 24550 24550 24550 0
141 20250313 170100 42863700 24550 24550 24550 24550 0
142 20250313 170000 42863700 24550 24550 24550 24550 0
143 20250313 165900 42863700 24550 24550 24550 24550 0
144 20250313 165800 42863700 24550 24550 24550 24550 0
145 20250313 165700 42863700 24550 24550 24550 24550 0
146 20250313 165600 42863700 24550 24550 24550 24550 0
147 20250313 165500 42863700 24550 24550 24550 24550 0
148 20250313 165400 42863700 24550 24550 24550 24550 0
149 20250313 165300 42863700 24550 24550 24550 24550 0
150 20250313 165200 42863700 24550 24550 24550 24550 0
151 20250313 165100 42863700 24550 24550 24550 24550 0
152 20250313 165000 42863700 24550 24550 24550 24550 13
153 20250313 164900 42863700 24550 24550 24550 24550 0
154 20250313 164800 42863700 24550 24550 24550 24550 0
155 20250313 164700 42863700 24550 24550 24550 24550 0
156 20250313 164600 42863700 24550 24550 24550 24550 0
157 20250313 164500 42863700 24550 24550 24550 24550 0
158 20250313 164400 42863700 24550 24550 24550 24550 0
159 20250313 164300 42863700 24550 24550 24550 24550 0
160 20250313 164200 42863700 24550 24550 24550 24550 0
161 20250313 164100 42863700 24550 24550 24550 24550 0
162 20250313 164000 42863700 24550 24550 24550 24550 0
163 20250313 163900 42863700 24550 24550 24550 24550 0
164 20250313 163800 42863700 24550 24550 24550 24550 0
165 20250313 163700 42863700 24550 24550 24550 24550 0
166 20250313 163600 42863700 24550 24550 24550 24550 0
167 20250313 163500 42863700 24550 24550 24550 24550 0
168 20250313 163400 42863700 24550 24550 24550 24550 0
169 20250313 163300 42863700 24550 24550 24550 24550 0
170 20250313 163200 42863700 24550 24550 24550 24550 0
171 20250313 163100 42863700 24550 24550 24550 24550 0
172 20250313 163000 42863700 24550 24550 24550 24550 0
173 20250313 162900 42863700 24550 24550 24550 24550 0
174 20250313 162800 42863700 24550 24550 24550 24550 0
175 20250313 162700 42863700 24550 24550 24550 24550 0
176 20250313 162600 42863700 24550 24550 24550 24550 0
177 20250313 162500 42863700 24550 24550 24550 24550 0
178 20250313 162400 42863700 24550 24550 24550 24550 0
179 20250313 162300 42863700 24550 24550 24550 24550 0
180 20250313 162200 42863700 24550 24550 24550 24550 0
181 20250313 162100 42863700 24550 24550 24550 24550 0
182 20250313 162000 42863700 24550 24550 24550 24550 13
183 20250313 161900 42863700 24550 24550 24550 24550 0
184 20250313 161800 42863700 24550 24550 24550 24550 0
185 20250313 161700 42863700 24550 24550 24550 24550 0
186 20250313 161600 42863700 24550 24550 24550 24550 0
187 20250313 161500 42863700 24550 24550 24550 24550 0
188 20250313 161400 42863700 24550 24550 24550 24550 0
189 20250313 161300 42863700 24550 24550 24550 24550 0
190 20250313 161200 42863700 24550 24550 24550 24550 0
191 20250313 161100 42863700 24550 24550 24550 24550 0
192 20250313 161000 42863700 24550 24550 24550 24550 0
193 20250313 160900 42863700 24550 24550 24550 24550 0
194 20250313 160800 42863700 24550 24550 24550 24550 0
195 20250313 160700 42863700 24550 24550 24550 24550 0
196 20250313 160600 42863700 24550 24550 24550 24550 0
197 20250313 160500 42863700 24550 24550 24550 24550 0
198 20250313 160400 42863700 24550 24550 24550 24550 0
199 20250313 160300 42863700 24550 24550 24550 24550 0
200 20250313 160200 42863700 24550 24550 24550 24550 0
201 20250313 160100 42863700 24550 24550 24550 24550 0
202 20250313 160000 42863700 24550 24550 24550 24550 0
203 20250313 155900 42863700 24550 24550 24550 24550 0
204 20250313 155800 42863700 24550 24550 24550 24550 0
205 20250313 155700 42863700 24550 24550 24550 24550 0
206 20250313 155600 42863700 24550 24550 24550 24550 0
207 20250313 155500 42863700 24550 24550 24550 24550 0
208 20250313 155400 42863700 24550 24550 24550 24550 0
209 20250313 155300 42863700 24550 24550 24550 24550 0
210 20250313 155200 42863700 24550 24550 24550 24550 0
211 20250313 155100 42863700 24550 24550 24550 24550 0
212 20250313 155000 42863700 24550 24550 24550 24550 13
213 20250313 154900 42863700 24550 24550 24550 24550 0
214 20250313 154800 42863700 24550 24550 24550 24550 0
215 20250313 154700 42863700 24550 24550 24550 24550 0
216 20250313 154600 42863700 24550 24550 24550 24550 0
217 20250313 154500 42863700 24550 24550 24550 24550 0
218 20250313 154400 42863700 24550 24550 24550 24550 0
219 20250313 154300 42863700 24550 24550 24550 24550 0
220 20250313 154200 42863700 24550 24550 24550 24550 0
221 20250313 154100 42863700 24550 24550 24550 24550 0
222 20250313 154000 42863700 24550 24550 24550 24550 0
223 20250313 153900 42863700 24550 24550 24550 24550 0
224 20250313 153800 42863700 24550 24550 24550 24550 0
225 20250313 153700 42863700 24550 24550 24550 24550 0
226 20250313 153600 42863700 24550 24550 24550 24550 0
227 20250313 153500 42863700 24550 24550 24550 24550 0
228 20250313 153400 42863700 24550 24550 24550 24550 0
229 20250313 153300 42863700 24550 24550 24550 24550 0
230 20250313 153200 42863700 24550 24550 24550 24550 0
231 20250313 153100 42863700 24550 24550 24550 24550 0
232 20250313 153000 42863700 24550 24550 24550 24550 13
233 20250313 152900 42544550 24600 24600 24600 24600 0
234 20250313 152800 42544550 24600 24600 24600 24600 0
235 20250313 152700 42544550 24600 24600 24600 24600 0
236 20250313 152600 42544550 24600 24600 24600 24600 0
237 20250313 152500 42544550 24600 24600 24600 24600 0
238 20250313 152400 42544550 24600 24600 24600 24600 0
239 20250313 152300 42544550 24600 24600 24600 24600 0
240 20250313 152200 42544550 24600 24600 24600 24600 0
241 20250313 152100 42544550 24600 24600 24600 24600 0
242 20250313 152000 42544550 24600 24600 24600 24600 0
243 20250313 151900 42544550 24600 24600 24600 24600 12
244 20250313 151800 42249350 24650 24650 24650 24650 0
245 20250313 151700 42249350 24650 24650 24650 24650 0
246 20250313 151600 42249350 24650 24650 24650 24650 0
247 20250313 151500 42249350 24650 24650 24650 24650 1
248 20250313 151400 42224700 24600 24600 24600 24600 17
249 20250313 151300 41806500 24600 24600 24600 24600 0
250 20250313 151200 41806500 24600 24600 24600 24600 0
251 20250313 151100 41806500 24600 24600 24600 24600 0
252 20250313 151000 41806500 24600 24600 24600 24600 0
253 20250313 150900 41806500 24600 24600 24600 24600 0
254 20250313 150800 41806500 24600 24600 24600 24600 0
255 20250313 150700 41806500 24600 24600 24600 24600 0
256 20250313 150600 41806500 24600 24600 24600 24600 0
257 20250313 150500 41806500 24600 24600 24600 24600 5
258 20250313 150400 41683500 24600 24600 24600 24600 0
259 20250313 150300 41683500 24600 24600 24600 24600 0
260 20250313 150200 41683500 24600 24600 24600 24600 5
261 20250313 150100 41560500 24600 24600 24600 24600 0
262 20250313 150000 41560500 24600 24600 24600 24600 2
263 20250313 145900 41511300 24600 24600 24600 24600 0
264 20250313 145800 41511300 24600 24600 24600 24600 0
265 20250313 145700 41511300 24600 24600 24600 24600 5
266 20250313 145600 41388300 24600 24600 24600 24600 0
267 20250313 145500 41388300 24600 24600 24600 24600 0
268 20250313 145400 41388300 24600 24600 24600 24600 0
269 20250313 145300 41388300 24600 24600 24600 24600 0
270 20250313 145200 41388300 24600 24600 24600 24600 0
271 20250313 145100 41388300 24600 24600 24600 24600 0
272 20250313 145000 41388300 24600 24600 24600 24600 0
273 20250313 144900 41388300 24600 24600 24600 24600 0
274 20250313 144800 41388300 24600 24600 24600 24600 0
275 20250313 144700 41388300 24600 24600 24600 24600 0
276 20250313 144600 41388300 24600 24600 24600 24600 0
277 20250313 144500 41388300 24600 24600 24600 24600 0
278 20250313 144400 41388300 24600 24600 24600 24600 0
279 20250313 144300 41388300 24600 24600 24600 24600 38
280 20250313 144200 40453500 24600 24600 24600 24600 0
281 20250313 144100 40453500 24600 24600 24600 24600 0
282 20250313 144000 40453500 24600 24600 24600 24600 0
283 20250313 143900 40453500 24600 24600 24600 24600 2
284 20250313 143800 40404300 24600 24600 24600 24600 0
285 20250313 143700 40404300 24600 24600 24600 24600 575
286 20250313 143600 26259300 24600 24600 24600 24600 0
287 20250313 143500 26259300 24600 24600 24600 24600 0
288 20250313 143400 26259300 24600 24600 24600 24600 0
289 20250313 143300 26259300 24600 24600 24600 24600 0
290 20250313 143200 26259300 24600 24600 24600 24600 0
291 20250313 143100 26259300 24600 24600 24600 24600 0
292 20250313 143000 26259300 24600 24600 24600 24600 0
293 20250313 142900 26259300 24600 24600 24600 24600 0
294 20250313 142800 26259300 24600 24550 24600 24550 385
295 20250313 142700 16792450 24550 24550 24550 24550 0
296 20250313 142600 16792450 24550 24550 24550 24550 0
297 20250313 142500 16792450 24550 24550 24550 24550 0
298 20250313 142400 16792450 24550 24550 24550 24550 0
299 20250313 142300 16792450 24550 24550 24550 24550 0
300 20250313 142200 16792450 24550 24550 24550 24550 0
301 20250313 142100 16792450 24550 24550 24550 24550 0
302 20250313 142000 16792450 24550 24550 24550 24550 0
303 20250313 141900 16792450 24550 24550 24550 24550 0
304 20250313 141800 16792450 24550 24550 24550 24550 0
305 20250313 141700 16792450 24550 24550 24550 24550 0
306 20250313 141600 16792450 24550 24550 24550 24550 0
307 20250313 141500 16792450 24550 24550 24550 24550 0
308 20250313 141400 16792450 24550 24550 24550 24550 0
309 20250313 141300 16792450 24550 24550 24550 24550 0
310 20250313 141200 16792450 24550 24550 24550 24550 0
311 20250313 141100 16792450 24550 24550 24550 24550 0
312 20250313 141000 16792450 24550 24550 24550 24550 0
313 20250313 140900 16792450 24550 24550 24550 24550 0
314 20250313 140800 16792450 24550 24550 24550 24550 0
315 20250313 140700 16792450 24550 24550 24550 24550 0
316 20250313 140600 16792450 24550 24550 24550 24550 0
317 20250313 140500 16792450 24550 24550 24550 24550 0
318 20250313 140400 16792450 24550 24550 24550 24550 0
319 20250313 140300 16792450 24550 24550 24550 24550 0
320 20250313 140200 16792450 24550 24550 24550 24550 0
321 20250313 140100 16792450 24550 24550 24550 24550 0
322 20250313 140000 16792450 24550 24550 24550 24550 0
323 20250313 135900 16792450 24550 24550 24550 24550 0
324 20250313 135800 16792450 24550 24550 24550 24550 0
325 20250313 135700 16792450 24550 24550 24550 24550 0
326 20250313 135600 16792450 24550 24550 24550 24550 0
327 20250313 135500 16792450 24550 24550 24550 24550 0
328 20250313 135400 16792450 24550 24550 24550 24550 0
329 20250313 135300 16792450 24550 24550 24550 24550 0
330 20250313 135200 16792450 24550 24550 24550 24550 0
331 20250313 135100 16792450 24550 24550 24550 24550 0
332 20250313 135000 16792450 24550 24550 24550 24550 0
333 20250313 134900 16792450 24550 24550 24550 24550 0
334 20250313 134800 16792450 24550 24550 24550 24550 0
335 20250313 134700 16792450 24550 24550 24550 24550 0
336 20250313 134600 16792450 24550 24550 24550 24550 0
337 20250313 134500 16792450 24550 24550 24550 24550 0
338 20250313 134400 16792450 24550 24550 24550 24550 0
339 20250313 134300 16792450 24550 24550 24550 24550 0
340 20250313 134200 16792450 24550 24550 24550 24550 0
341 20250313 134100 16792450 24550 24550 24550 24550 0
342 20250313 134000 16792450 24550 24550 24550 24550 1
343 20250313 133900 16767900 24550 24550 24550 24550 0
344 20250313 133800 16767900 24550 24550 24550 24550 0
345 20250313 133700 16767900 24550 24550 24550 24550 0
346 20250313 133600 16767900 24550 24550 24550 24550 0
347 20250313 133500 16767900 24550 24550 24550 24550 0
348 20250313 133400 16767900 24550 24550 24550 24550 0
349 20250313 133300 16767900 24550 24550 24550 24550 0
350 20250313 133200 16767900 24550 24550 24550 24550 0
351 20250313 133100 16767900 24550 24550 24550 24550 0
352 20250313 133000 16767900 24550 24550 24550 24550 0
353 20250313 132900 16767900 24550 24550 24550 24550 0
354 20250313 132800 16767900 24550 24550 24550 24550 0
355 20250313 132700 16767900 24550 24550 24550 24550 0
356 20250313 132600 16767900 24550 24550 24550 24550 0
357 20250313 132500 16767900 24550 24550 24550 24550 0
358 20250313 132400 16767900 24550 24550 24550 24550 0
359 20250313 132300 16767900 24550 24550 24550 24550 0
360 20250313 132200 16767900 24550 24550 24550 24550 0
361 20250313 132100 16767900 24550 24550 24550 24550 0
362 20250313 132000 16767900 24550 24550 24550 24550 0
363 20250313 131900 16767900 24550 24550 24550 24550 0
364 20250313 131800 16767900 24550 24550 24550 24550 1
365 20250313 131700 16743350 24500 24500 24500 24500 0
366 20250313 131600 16743350 24500 24500 24500 24500 0
367 20250313 131500 16743350 24500 24500 24500 24500 0
368 20250313 131400 16743350 24500 24500 24500 24500 0
369 20250313 131300 16743350 24500 24500 24500 24500 0
370 20250313 131200 16743350 24500 24500 24500 24500 0
371 20250313 131100 16743350 24500 24500 24500 24500 0
372 20250313 131000 16743350 24500 24500 24500 24500 0
373 20250313 130900 16743350 24500 24500 24500 24500 0
374 20250313 130800 16743350 24500 24500 24500 24500 0
375 20250313 130700 16743350 24500 24500 24500 24500 0
376 20250313 130600 16743350 24500 24500 24500 24500 0
377 20250313 130500 16743350 24500 24500 24500 24500 0
378 20250313 130400 16743350 24500 24500 24500 24500 0
379 20250313 130300 16743350 24500 24500 24500 24500 0
380 20250313 130200 16743350 24500 24500 24500 24500 0
381 20250313 130100 16743350 24500 24500 24500 24500 0
382 20250313 130000 16743350 24500 24500 24500 24500 0
383 20250313 125900 16743350 24500 24500 24500 24500 0
384 20250313 125800 16743350 24500 24500 24500 24500 0
385 20250313 125700 16743350 24500 24500 24500 24500 0
386 20250313 125600 16743350 24500 24500 24500 24500 0
387 20250313 125500 16743350 24500 24500 24500 24500 0
388 20250313 125400 16743350 24500 24500 24500 24500 0
389 20250313 125300 16743350 24500 24500 24500 24500 0
390 20250313 125200 16743350 24500 24500 24500 24500 0
391 20250313 125100 16743350 24500 24500 24500 24500 0
392 20250313 125000 16743350 24500 24500 24500 24500 0
393 20250313 124900 16743350 24500 24500 24500 24500 14
394 20250313 124800 16400350 24550 24550 24550 24550 0
395 20250313 124700 16400350 24550 24550 24550 24550 0
396 20250313 124600 16400350 24550 24550 24550 24550 0
397 20250313 124500 16400350 24550 24550 24550 24550 0
398 20250313 124400 16400350 24550 24550 24550 24550 0
399 20250313 124300 16400350 24550 24550 24550 24550 0
400 20250313 124200 16400350 24550 24550 24550 24550 0
401 20250313 124100 16400350 24550 24550 24550 24550 0
402 20250313 124000 16400350 24550 24550 24550 24550 1
403 20250313 123900 16375800 24500 24500 24500 24500 0
404 20250313 123800 16375800 24500 24500 24500 24500 25
405 20250313 123700 15763300 24500 24500 24500 24500 0
406 20250313 123600 15763300 24500 24500 24500 24500 0
407 20250313 123500 15763300 24500 24500 24500 24500 0
408 20250313 123400 15763300 24500 24500 24500 24500 0
409 20250313 123300 15763300 24500 24500 24500 24500 0
410 20250313 123200 15763300 24500 24500 24500 24500 0
411 20250313 123100 15763300 24500 24500 24500 24500 0
412 20250313 123000 15763300 24500 24500 24500 24500 0
413 20250313 122900 15763300 24500 24500 24500 24500 0
414 20250313 122800 15763300 24500 24500 24500 24500 0
415 20250313 122700 15763300 24500 24500 24500 24500 0
416 20250313 122600 15763300 24500 24500 24500 24500 0
417 20250313 122500 15763300 24500 24500 24500 24500 0
418 20250313 122400 15763300 24500 24500 24500 24500 36
419 20250313 122300 14881300 24500 24500 24500 24500 0
420 20250313 122200 14881300 24500 24500 24500 24500 0
421 20250313 122100 14881300 24500 24500 24500 24500 0
422 20250313 122000 14881300 24500 24500 24500 24500 0
423 20250313 121900 14881300 24500 24500 24500 24500 0
424 20250313 121800 14881300 24500 24500 24500 24500 0
425 20250313 121700 14881300 24500 24500 24500 24500 0
426 20250313 121600 14881300 24500 24500 24500 24500 0
427 20250313 121500 14881300 24500 24500 24500 24500 92
428 20250313 121400 12627300 24500 24500 24500 24500 0
429 20250313 121300 12627300 24500 24500 24500 24500 0
430 20250313 121200 12627300 24500 24500 24500 24500 0
431 20250313 121100 12627300 24500 24500 24500 24500 0
432 20250313 121000 12627300 24500 24500 24500 24500 0
433 20250313 120900 12627300 24500 24500 24500 24500 0
434 20250313 120800 12627300 24500 24500 24500 24500 0
435 20250313 120700 12627300 24500 24500 24500 24500 0
436 20250313 120600 12627300 24500 24500 24500 24500 0
437 20250313 120500 12627300 24500 24500 24500 24500 0
438 20250313 120400 12627300 24500 24550 24550 24500 60
439 20250313 120300 11157100 24600 24600 24600 24600 0
440 20250313 120200 11157100 24600 24600 24600 24600 0
441 20250313 120100 11157100 24600 24600 24600 24600 0
442 20250313 120000 11157100 24600 24600 24600 24600 0
443 20250313 115900 11157100 24600 24600 24600 24600 0
444 20250313 115800 11157100 24600 24600 24600 24600 0
445 20250313 115700 11157100 24600 24600 24600 24600 0
446 20250313 115600 11157100 24600 24600 24600 24600 0
447 20250313 115500 11157100 24600 24600 24600 24600 0
448 20250313 115400 11157100 24600 24600 24600 24600 0
449 20250313 115300 11157100 24600 24600 24600 24600 0
450 20250313 115200 11157100 24600 24600 24600 24600 0
451 20250313 115100 11157100 24600 24600 24600 24600 0
452 20250313 115000 11157100 24600 24600 24600 24600 0
453 20250313 114900 11157100 24600 24600 24600 24600 0
454 20250313 114800 11157100 24600 24600 24600 24600 0
455 20250313 114700 11157100 24600 24600 24600 24600 0
456 20250313 114600 11157100 24600 24600 24600 24600 0
457 20250313 114500 11157100 24600 24600 24600 24600 0
458 20250313 114400 11157100 24600 24600 24600 24600 0
459 20250313 114300 11157100 24600 24600 24600 24600 0
460 20250313 114200 11157100 24600 24600 24600 24600 0
461 20250313 114100 11157100 24600 24600 24600 24600 0
462 20250313 114000 11157100 24600 24600 24600 24600 0
463 20250313 113900 11157100 24600 24600 24600 24600 0
464 20250313 113800 11157100 24600 24600 24600 24600 0
465 20250313 113700 11157100 24600 24600 24600 24600 0
466 20250313 113600 11157100 24600 24600 24600 24600 2
467 20250313 113500 11107900 24550 24550 24550 24550 0
468 20250313 113400 11107900 24550 24550 24550 24550 0
469 20250313 113300 11107900 24550 24550 24550 24550 0
470 20250313 113200 11107900 24550 24550 24550 24550 0
471 20250313 113100 11107900 24550 24550 24550 24550 0
472 20250313 113000 11107900 24550 24550 24550 24550 0
473 20250313 112900 11107900 24550 24550 24550 24550 0
474 20250313 112800 11107900 24550 24550 24550 24550 0
475 20250313 112700 11107900 24550 24550 24550 24550 0
476 20250313 112600 11107900 24550 24550 24550 24550 0
477 20250313 112500 11107900 24550 24550 24550 24550 0
478 20250313 112400 11107900 24550 24550 24550 24550 57
479 20250313 112300 9708550 24550 24550 24550 24550 0
480 20250313 112200 9708550 24550 24550 24550 24550 0
481 20250313 112100 9708550 24550 24550 24550 24550 0
482 20250313 112000 9708550 24550 24550 24550 24550 0
483 20250313 111900 9708550 24550 24550 24550 24550 0
484 20250313 111800 9708550 24550 24550 24550 24550 0
485 20250313 111700 9708550 24550 24550 24550 24550 0
486 20250313 111600 9708550 24550 24550 24550 24550 0
487 20250313 111500 9708550 24550 24550 24550 24550 0
488 20250313 111400 9708550 24550 24550 24550 24550 0
489 20250313 111300 9708550 24550 24550 24550 24550 0
490 20250313 111200 9708550 24550 24550 24550 24550 0
491 20250313 111100 9708550 24550 24550 24550 24550 0
492 20250313 111000 9708550 24550 24550 24550 24550 0
493 20250313 110900 9708550 24550 24550 24550 24550 0
494 20250313 110800 9708550 24550 24550 24550 24550 0
495 20250313 110700 9708550 24550 24550 24550 24550 0
496 20250313 110600 9708550 24550 24550 24550 24550 0
497 20250313 110500 9708550 24550 24550 24550 24550 0
498 20250313 110400 9708550 24550 24550 24550 24550 0
499 20250313 110300 9708550 24550 24550 24550 24550 0
500 20250313 110200 9708550 24550 24550 24550 24550 0
501 20250313 110100 9708550 24550 24550 24550 24550 0
502 20250313 110000 9708550 24550 24550 24550 24550 0
503 20250313 105900 9708550 24550 24550 24550 24550 0
504 20250313 105800 9708550 24550 24550 24550 24550 0
505 20250313 105700 9708550 24550 24550 24550 24550 0
506 20250313 105600 9708550 24550 24550 24550 24550 5
507 20250313 105500 9585800 24500 24500 24500 24500 0
508 20250313 105400 9585800 24500 24500 24500 24500 0
509 20250313 105300 9585800 24500 24500 24500 24500 0
510 20250313 105200 9585800 24500 24500 24500 24500 0
511 20250313 105100 9585800 24500 24500 24500 24500 0
512 20250313 105000 9585800 24500 24500 24500 24500 0
513 20250313 104900 9585800 24500 24500 24500 24500 0
514 20250313 104800 9585800 24500 24500 24500 24500 0
515 20250313 104700 9585800 24500 24500 24500 24500 0
516 20250313 104600 9585800 24500 24500 24500 24500 0
517 20250313 104500 9585800 24500 24500 24500 24500 0
518 20250313 104400 9585800 24500 24500 24500 24500 0
519 20250313 104300 9585800 24500 24500 24500 24500 0
520 20250313 104200 9585800 24500 24500 24500 24500 0
521 20250313 104100 9585800 24500 24500 24500 24500 0
522 20250313 104000 9585800 24500 24500 24500 24500 0
523 20250313 103900 9585800 24500 24500 24500 24500 0
524 20250313 103800 9585800 24500 24500 24500 24500 0
525 20250313 103700 9585800 24500 24500 24500 24500 0
526 20250313 103600 9585800 24500 24500 24500 24500 0
527 20250313 103500 9585800 24500 24500 24500 24500 0
528 20250313 103400 9585800 24500 24500 24500 24500 0
529 20250313 103300 9585800 24500 24500 24500 24500 0
530 20250313 103200 9585800 24500 24500 24500 24500 0
531 20250313 103100 9585800 24500 24500 24500 24500 0
532 20250313 103000 9585800 24500 24500 24500 24500 0
533 20250313 102900 9585800 24500 24500 24500 24500 0
534 20250313 102800 9585800 24500 24500 24500 24500 0
535 20250313 102700 9585800 24500 24500 24500 24500 0
536 20250313 102600 9585800 24500 24500 24500 24500 0
537 20250313 102500 9585800 24500 24500 24500 24500 0
538 20250313 102400 9585800 24500 24500 24500 24500 0
539 20250313 102300 9585800 24500 24500 24500 24500 200
540 20250313 102200 4685800 24550 24550 24550 24550 0
541 20250313 102100 4685800 24550 24550 24550 24550 0
542 20250313 102000 4685800 24550 24550 24550 24550 0
543 20250313 101900 4685800 24550 24550 24550 24550 0
544 20250313 101800 4685800 24550 24550 24550 24550 0
545 20250313 101700 4685800 24550 24550 24550 24550 0
546 20250313 101600 4685800 24550 24550 24550 24550 0
547 20250313 101500 4685800 24550 24550 24550 24550 0
548 20250313 101400 4685800 24550 24550 24550 24550 0
549 20250313 101300 4685800 24550 24550 24550 24550 0
550 20250313 101200 4685800 24550 24550 24550 24550 0
551 20250313 101100 4685800 24550 24550 24550 24550 0
552 20250313 101000 4685800 24550 24550 24550 24550 0
553 20250313 100900 4685800 24550 24550 24550 24550 0
554 20250313 100800 4685800 24550 24550 24550 24550 0
555 20250313 100700 4685800 24550 24550 24550 24550 0
556 20250313 100600 4685800 24550 24550 24550 24550 0
557 20250313 100500 4685800 24550 24550 24550 24550 0
558 20250313 100400 4685800 24550 24550 24550 24550 0
559 20250313 100300 4685800 24550 24550 24550 24550 0
560 20250313 100200 4685800 24550 24550 24550 24550 0
561 20250313 100100 4685800 24550 24550 24550 24550 0
562 20250313 100000 4685800 24550 24550 24550 24550 0
563 20250313 095900 4685800 24550 24550 24550 24550 0
564 20250313 095800 4685800 24550 24550 24550 24550 0
565 20250313 095700 4685800 24550 24550 24550 24550 0
566 20250313 095600 4685800 24550 24550 24550 24550 0
567 20250313 095500 4685800 24550 24550 24550 24550 0
568 20250313 095400 4685800 24550 24550 24550 24550 0
569 20250313 095300 4685800 24550 24550 24550 24550 0
570 20250313 095200 4685800 24550 24550 24550 24550 0
571 20250313 095100 4685800 24550 24550 24550 24550 0
572 20250313 095000 4685800 24550 24550 24550 24550 0
573 20250313 094900 4685800 24550 24550 24550 24550 0
574 20250313 094800 4685800 24550 24550 24550 24550 0
575 20250313 094700 4685800 24550 24550 24550 24550 0
576 20250313 094600 4685800 24550 24550 24550 24550 0
577 20250313 094500 4685800 24550 24550 24550 24550 0
578 20250313 094400 4685800 24550 24550 24550 24550 0
579 20250313 094300 4685800 24550 24550 24550 24550 0
580 20250313 094200 4685800 24550 24550 24550 24550 0
581 20250313 094100 4685800 24550 24550 24550 24550 0
582 20250313 094000 4685800 24550 24550 24550 24550 0
583 20250313 093900 4685800 24550 24550 24550 24550 0
584 20250313 093800 4685800 24550 24550 24550 24550 0
585 20250313 093700 4685800 24550 24550 24550 24550 0
586 20250313 093600 4685800 24550 24550 24550 24550 0
587 20250313 093500 4685800 24550 24550 24550 24550 0
588 20250313 093400 4685800 24550 24550 24550 24550 0
589 20250313 093300 4685800 24550 24550 24550 24550 0
590 20250313 093200 4685800 24550 24550 24550 24550 0
591 20250313 093100 4685800 24550 24550 24550 24550 0
592 20250313 093000 4685800 24550 24550 24550 24550 0
593 20250313 092900 4685800 24550 24550 24550 24550 1
594 20250313 092800 4661250 24500 24500 24500 24500 0
595 20250313 092700 4661250 24500 24500 24500 24500 0
596 20250313 092600 4661250 24500 24500 24500 24500 0
597 20250313 092500 4661250 24500 24500 24500 24500 0
598 20250313 092400 4661250 24500 24500 24500 24500 0
599 20250313 092300 4661250 24500 24500 24500 24500 0
600 20250313 092200 4661250 24500 24500 24500 24500 0
601 20250313 092100 4661250 24500 24500 24500 24500 0
602 20250313 092000 4661250 24500 24500 24500 24500 0
603 20250313 091900 4661250 24500 24500 24500 24500 1
604 20250313 091800 4636750 24500 24500 24500 24500 0
605 20250313 091700 4636750 24500 24500 24500 24500 0
606 20250313 091600 4636750 24500 24500 24500 24500 0
607 20250313 091500 4636750 24500 24500 24500 24500 0
608 20250313 091400 4636750 24500 24500 24500 24500 0
609 20250313 091300 4636750 24500 24500 24500 24500 0
610 20250313 091200 4636750 24500 24500 24500 24500 0
611 20250313 091100 4636750 24500 24500 24500 24500 0
612 20250313 091000 4636750 24500 24500 24500 24500 123
613 20250313 090900 1623250 24500 24500 24500 24500 5
614 20250313 090800 1500750 24500 24500 24500 24500 7
615 20250313 090700 1329250 24550 24550 24550 24550 0
616 20250313 090600 1329250 24550 24550 24550 24550 0
617 20250313 090500 1329250 24550 24550 24550 24550 9
618 20250313 090400 1108300 24550 24550 24550 24550 7
619 20250313 090300 936450 24600 24600 24600 24600 0
620 20250313 090200 936450 24600 24600 24600 24600 0
621 20250313 090100 936450 24600 24600 24600 24600 0
622 20250313 090000 936450 24600 24650 24650 24600 38

1
034590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,4374754,0,107837686100,0.00
20250310,0,4374754,0,106962735300,0.00
20250307,0,4374754,0,106743997600,0.00
20250306,0,4374754,0,106743997600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 4374754 0 107837686100 0.00
3 20250310 0 4374754 0 106962735300 0.00
4 20250307 0 4374754 0 106743997600 0.00
5 20250306 0 4374754 0 106743997600 0.00