ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
015360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,157316600,48100,48100,48100,48100,75
20250314,190100,157316600,48100,48100,48100,48100,0
20250314,190000,157316600,48100,48100,48100,48100,0
20250314,185900,157316600,48100,48100,48100,48100,0
20250314,185800,157316600,48100,48100,48100,48100,0
20250314,185700,157316600,48100,48100,48100,48100,0
20250314,185600,157316600,48100,48100,48100,48100,0
20250314,185500,157316600,48100,48100,48100,48100,0
20250314,185400,157316600,48100,48100,48100,48100,0
20250314,185300,157316600,48100,48100,48100,48100,0
20250314,185200,157316600,48100,48100,48100,48100,0
20250314,185100,157316600,48100,48100,48100,48100,0
20250314,185000,157316600,48100,48100,48100,48100,0
20250314,184900,157316600,48100,48100,48100,48100,0
20250314,184800,157316600,48100,48100,48100,48100,0
20250314,184700,157316600,48100,48100,48100,48100,0
20250314,184600,157316600,48100,48100,48100,48100,0
20250314,184500,157316600,48100,48100,48100,48100,0
20250314,184400,157316600,48100,48100,48100,48100,0
20250314,184300,157316600,48100,48100,48100,48100,0
20250314,184200,157316600,48100,48100,48100,48100,0
20250314,184100,157316600,48100,48100,48100,48100,0
20250314,184000,157316600,48100,48100,48100,48100,0
20250314,183900,157316600,48100,48100,48100,48100,0
20250314,183800,157316600,48100,48100,48100,48100,0
20250314,183700,157316600,48100,48100,48100,48100,0
20250314,183600,157316600,48100,48100,48100,48100,0
20250314,183500,157316600,48100,48100,48100,48100,0
20250314,183400,157316600,48100,48100,48100,48100,0
20250314,183300,157316600,48100,48100,48100,48100,0
20250314,183200,157316600,48100,48100,48100,48100,75
20250314,183100,157316600,48100,48100,48100,48100,0
20250314,183000,157316600,48100,48100,48100,48100,0
20250314,182900,157316600,48100,48100,48100,48100,0
20250314,182800,157316600,48100,48100,48100,48100,0
20250314,182700,157316600,48100,48100,48100,48100,0
20250314,182600,157316600,48100,48100,48100,48100,0
20250314,182500,157316600,48100,48100,48100,48100,0
20250314,182400,157316600,48100,48100,48100,48100,0
20250314,182300,157316600,48100,48100,48100,48100,0
20250314,182200,157316600,48100,48100,48100,48100,0
20250314,182100,157316600,48100,48100,48100,48100,0
20250314,182000,157316600,48100,48100,48100,48100,0
20250314,181900,157316600,48100,48100,48100,48100,0
20250314,181800,157316600,48100,48100,48100,48100,0
20250314,181700,157316600,48100,48100,48100,48100,0
20250314,181600,157316600,48100,48100,48100,48100,0
20250314,181500,157316600,48100,48100,48100,48100,0
20250314,181400,157316600,48100,48100,48100,48100,0
20250314,181300,157316600,48100,48100,48100,48100,0
20250314,181200,157316600,48100,48100,48100,48100,0
20250314,181100,157316600,48100,48100,48100,48100,0
20250314,181000,157316600,48100,48100,48100,48100,0
20250314,180900,157316600,48100,48100,48100,48100,0
20250314,180800,157316600,48100,48100,48100,48100,0
20250314,180700,157316600,48100,48100,48100,48100,0
20250314,180600,157316600,48100,48100,48100,48100,0
20250314,180500,157316600,48100,48100,48100,48100,0
20250314,180400,157316600,48100,48100,48100,48100,0
20250314,180300,157316600,48100,48100,48100,48100,0
20250314,180200,157316600,48100,48100,48100,48100,75
20250314,180100,157316600,48100,48100,48100,48100,0
20250314,180000,157316600,48100,48100,48100,48100,0
20250314,175900,157316600,48100,48100,48100,48100,0
20250314,175800,157316600,48100,48100,48100,48100,0
20250314,175700,157316600,48100,48100,48100,48100,0
20250314,175600,157316600,48100,48100,48100,48100,0
20250314,175500,157316600,48100,48100,48100,48100,0
20250314,175400,157316600,48100,48100,48100,48100,0
20250314,175300,157316600,48100,48100,48100,48100,0
20250314,175200,157316600,48100,48100,48100,48100,0
20250314,175100,157316600,48100,48100,48100,48100,0
20250314,175000,157316600,48100,48100,48100,48100,0
20250314,174900,157316600,48100,48100,48100,48100,0
20250314,174800,157316600,48100,48100,48100,48100,0
20250314,174700,157316600,48100,48100,48100,48100,0
20250314,174600,157316600,48100,48100,48100,48100,0
20250314,174500,157316600,48100,48100,48100,48100,0
20250314,174400,157316600,48100,48100,48100,48100,0
20250314,174300,157316600,48100,48100,48100,48100,0
20250314,174200,157316600,48100,48100,48100,48100,0
20250314,174100,157316600,48100,48100,48100,48100,0
20250314,174000,157316600,48100,48100,48100,48100,0
20250314,173900,157316600,48100,48100,48100,48100,0
20250314,173800,157316600,48100,48100,48100,48100,0
20250314,173700,157316600,48100,48100,48100,48100,0
20250314,173600,157316600,48100,48100,48100,48100,0
20250314,173500,157316600,48100,48100,48100,48100,0
20250314,173400,157316600,48100,48100,48100,48100,0
20250314,173300,157316600,48100,48100,48100,48100,0
20250314,173200,157316600,48100,48100,48100,48100,75
20250314,173100,157316600,48100,48100,48100,48100,0
20250314,173000,157316600,48100,48100,48100,48100,0
20250314,172900,157316600,48100,48100,48100,48100,0
20250314,172800,157316600,48100,48100,48100,48100,0
20250314,172700,157316600,48100,48100,48100,48100,0
20250314,172600,157316600,48100,48100,48100,48100,0
20250314,172500,157316600,48100,48100,48100,48100,0
20250314,172400,157316600,48100,48100,48100,48100,0
20250314,172300,157316600,48100,48100,48100,48100,0
20250314,172200,157316600,48100,48100,48100,48100,0
20250314,172100,157316600,48100,48100,48100,48100,0
20250314,172000,157316600,48100,48100,48100,48100,0
20250314,171900,157316600,48100,48100,48100,48100,0
20250314,171800,157316600,48100,48100,48100,48100,0
20250314,171700,157316600,48100,48100,48100,48100,0
20250314,171600,157316600,48100,48100,48100,48100,0
20250314,171500,157316600,48100,48100,48100,48100,0
20250314,171400,157316600,48100,48100,48100,48100,0
20250314,171300,157316600,48100,48100,48100,48100,0
20250314,171200,157316600,48100,48100,48100,48100,0
20250314,171100,157316600,48100,48100,48100,48100,0
20250314,171000,157316600,48100,48100,48100,48100,0
20250314,170900,157316600,48100,48100,48100,48100,0
20250314,170800,157316600,48100,48100,48100,48100,0
20250314,170700,157316600,48100,48100,48100,48100,0
20250314,170600,157316600,48100,48100,48100,48100,0
20250314,170500,157316600,48100,48100,48100,48100,0
20250314,170400,157316600,48100,48100,48100,48100,0
20250314,170300,157316600,48100,48100,48100,48100,0
20250314,170200,157316600,48100,48100,48100,48100,75
20250314,170100,157316600,48100,48100,48100,48100,0
20250314,170000,157316600,48100,48100,48100,48100,0
20250314,165900,157316600,48100,48100,48100,48100,0
20250314,165800,157316600,48100,48100,48100,48100,0
20250314,165700,157316600,48100,48100,48100,48100,0
20250314,165600,157316600,48100,48100,48100,48100,0
20250314,165500,157316600,48100,48100,48100,48100,0
20250314,165400,157316600,48100,48100,48100,48100,0
20250314,165300,157316600,48100,48100,48100,48100,0
20250314,165200,157316600,48100,48100,48100,48100,0
20250314,165100,157316600,48100,48100,48100,48100,0
20250314,165000,157316600,48100,48100,48100,48100,0
20250314,164900,157316600,48100,48100,48100,48100,0
20250314,164800,157316600,48100,48100,48100,48100,0
20250314,164700,157316600,48100,48100,48100,48100,0
20250314,164600,157316600,48100,48100,48100,48100,0
20250314,164500,157316600,48100,48100,48100,48100,0
20250314,164400,157316600,48100,48100,48100,48100,0
20250314,164300,157316600,48100,48100,48100,48100,0
20250314,164200,157316600,48100,48100,48100,48100,0
20250314,164100,157316600,48100,48100,48100,48100,0
20250314,164000,157316600,48100,48100,48100,48100,0
20250314,163900,157316600,48100,48100,48100,48100,0
20250314,163800,157316600,48100,48100,48100,48100,0
20250314,163700,157316600,48100,48100,48100,48100,0
20250314,163600,157316600,48100,48100,48100,48100,0
20250314,163500,157316600,48100,48100,48100,48100,0
20250314,163400,157316600,48100,48100,48100,48100,0
20250314,163300,157316600,48100,48100,48100,48100,0
20250314,163200,157316600,48100,48100,48100,48100,75
20250314,163100,157316600,48100,48100,48100,48100,0
20250314,163000,157316600,48100,48100,48100,48100,0
20250314,162900,157316600,48100,48100,48100,48100,0
20250314,162800,157316600,48100,48100,48100,48100,0
20250314,162700,157316600,48100,48100,48100,48100,0
20250314,162600,157316600,48100,48100,48100,48100,0
20250314,162500,157316600,48100,48100,48100,48100,0
20250314,162400,157316600,48100,48100,48100,48100,0
20250314,162300,157316600,48100,48100,48100,48100,0
20250314,162200,157316600,48100,48100,48100,48100,0
20250314,162100,157316600,48100,48100,48100,48100,0
20250314,162000,157316600,48100,48100,48100,48100,0
20250314,161900,157316600,48100,48100,48100,48100,0
20250314,161800,157316600,48100,48100,48100,48100,0
20250314,161700,157316600,48100,48100,48100,48100,0
20250314,161600,157316600,48100,48100,48100,48100,0
20250314,161500,157316600,48100,48100,48100,48100,0
20250314,161400,157316600,48100,48100,48100,48100,0
20250314,161300,157316600,48100,48100,48100,48100,0
20250314,161200,157316600,48100,48100,48100,48100,0
20250314,161100,157316600,48100,48100,48100,48100,0
20250314,161000,157316600,48100,48100,48100,48100,0
20250314,160900,157316600,48100,48100,48100,48100,0
20250314,160800,157316600,48100,48100,48100,48100,0
20250314,160700,157316600,48100,48100,48100,48100,0
20250314,160600,157316600,48100,48100,48100,48100,0
20250314,160500,157316600,48100,48100,48100,48100,0
20250314,160400,157316600,48100,48100,48100,48100,0
20250314,160300,157316600,48100,48100,48100,48100,0
20250314,160200,157316600,48100,48100,48100,48100,75
20250314,160100,157316600,48100,48100,48100,48100,0
20250314,160000,157316600,48100,48100,48100,48100,0
20250314,155900,157316600,48100,48100,48100,48100,0
20250314,155800,157316600,48100,48100,48100,48100,0
20250314,155700,157316600,48100,48100,48100,48100,0
20250314,155600,157316600,48100,48100,48100,48100,0
20250314,155500,157316600,48100,48100,48100,48100,0
20250314,155400,157316600,48100,48100,48100,48100,0
20250314,155300,157316600,48100,48100,48100,48100,0
20250314,155200,157316600,48100,48100,48100,48100,0
20250314,155100,157316600,48100,48100,48100,48100,0
20250314,155000,157316600,48100,48100,48100,48100,0
20250314,154900,157316600,48100,48100,48100,48100,0
20250314,154800,157316600,48100,48100,48100,48100,0
20250314,154700,157316600,48100,48100,48100,48100,0
20250314,154600,157316600,48100,48100,48100,48100,0
20250314,154500,157316600,48100,48100,48100,48100,0
20250314,154400,157316600,48100,48100,48100,48100,0
20250314,154300,157316600,48100,48100,48100,48100,0
20250314,154200,157316600,48100,48100,48100,48100,0
20250314,154100,157316600,48100,48100,48100,48100,0
20250314,154000,157316600,48100,48100,48100,48100,0
20250314,153900,157316600,48100,48100,48100,48100,0
20250314,153800,157316600,48100,48100,48100,48100,0
20250314,153700,157316600,48100,48100,48100,48100,0
20250314,153600,157316600,48100,48100,48100,48100,0
20250314,153500,157316600,48100,48100,48100,48100,0
20250314,153400,157316600,48100,48100,48100,48100,0
20250314,153300,157316600,48100,48100,48100,48100,0
20250314,153200,157316600,48100,48100,48100,48100,75
20250314,153100,157316600,48100,48100,48100,48100,0
20250314,153000,157316600,48100,48100,48100,48100,75
20250314,152900,153709100,48100,48100,48100,48100,0
20250314,152800,153709100,48100,48100,48100,48100,0
20250314,152700,153709100,48100,48100,48100,48100,0
20250314,152600,153709100,48100,48100,48100,48100,0
20250314,152500,153709100,48100,48100,48100,48100,0
20250314,152400,153709100,48100,48100,48100,48100,0
20250314,152300,153709100,48100,48100,48100,48100,0
20250314,152200,153709100,48100,48100,48100,48100,0
20250314,152100,153709100,48100,48100,48100,48100,0
20250314,152000,153709100,48100,48100,48100,48100,0
20250314,151900,153709100,48100,48150,48150,48100,95
20250314,151800,149138100,48150,48150,48150,48150,0
20250314,151700,149138100,48150,48150,48150,48150,0
20250314,151600,149138100,48150,48150,48150,48150,0
20250314,151500,149138100,48150,48150,48150,48150,1
20250314,151400,149089950,48200,48200,48200,48200,0
20250314,151300,149089950,48200,48200,48200,48200,0
20250314,151200,149089950,48200,48200,48200,48200,0
20250314,151100,149089950,48200,48200,48200,48200,0
20250314,151000,149089950,48200,48200,48200,48200,0
20250314,150900,149089950,48200,48200,48200,48200,4
20250314,150800,148897150,48150,48150,48150,48150,0
20250314,150700,148897150,48150,48150,48150,48150,47
20250314,150600,146634100,48100,48100,48100,48100,282
20250314,150500,133069900,48100,48100,48100,48100,132
20250314,150400,126720700,48100,48100,48100,48100,81
20250314,150300,122824600,48100,48100,48100,48100,0
20250314,150200,122824600,48100,48100,48100,48100,2
20250314,150100,122728400,48100,48100,48100,48100,0
20250314,150000,122728400,48100,48100,48100,48100,2
20250314,145900,122632200,48150,48150,48150,48150,2
20250314,145800,122535900,48150,48150,48150,48150,0
20250314,145700,122535900,48150,48100,48150,48100,6
20250314,145600,122247250,48100,48100,48100,48100,0
20250314,145500,122247250,48100,48100,48100,48100,0
20250314,145400,122247250,48100,48100,48100,48100,0
20250314,145300,122247250,48100,48100,48100,48100,0
20250314,145200,122247250,48100,48100,48100,48100,0
20250314,145100,122247250,48100,48100,48100,48100,0
20250314,145000,122247250,48100,48100,48100,48100,0
20250314,144900,122247250,48100,48100,48100,48100,0
20250314,144800,122247250,48100,48100,48100,48100,10
20250314,144700,121766250,48150,48150,48150,48150,0
20250314,144600,121766250,48150,48150,48150,48150,0
20250314,144500,121766250,48150,48150,48150,48150,0
20250314,144400,121766250,48150,48150,48150,48150,0
20250314,144300,121766250,48150,48150,48150,48150,0
20250314,144200,121766250,48150,48150,48150,48150,0
20250314,144100,121766250,48150,48150,48150,48150,0
20250314,144000,121766250,48150,48150,48150,48150,0
20250314,143900,121766250,48150,48150,48150,48150,0
20250314,143800,121766250,48150,48150,48150,48150,0
20250314,143700,121766250,48150,48150,48150,48150,0
20250314,143600,121766250,48150,48150,48150,48150,164
20250314,143500,113869650,48150,48150,48150,48150,3
20250314,143400,113725200,48150,48150,48150,48150,0
20250314,143300,113725200,48150,48150,48150,48150,0
20250314,143200,113725200,48150,48150,48150,48150,0
20250314,143100,113725200,48150,48150,48150,48150,0
20250314,143000,113725200,48150,48150,48150,48150,0
20250314,142900,113725200,48150,48150,48150,48150,0
20250314,142800,113725200,48150,48150,48150,48150,6
20250314,142700,113436300,48150,48150,48150,48150,0
20250314,142600,113436300,48150,48150,48150,48150,0
20250314,142500,113436300,48150,48150,48150,48150,0
20250314,142400,113436300,48150,48150,48150,48150,0
20250314,142300,113436300,48150,48150,48150,48150,0
20250314,142200,113436300,48150,48150,48150,48150,6
20250314,142100,113147400,48200,48200,48200,48200,103
20250314,142000,108182800,48200,48200,48200,48200,20
20250314,141900,107218800,48200,48200,48200,48200,1
20250314,141800,107170600,48200,48200,48200,48200,0
20250314,141700,107170600,48200,48200,48200,48200,0
20250314,141600,107170600,48200,48200,48200,48200,0
20250314,141500,107170600,48200,48200,48200,48200,0
20250314,141400,107170600,48200,48200,48200,48200,0
20250314,141300,107170600,48200,48200,48200,48200,0
20250314,141200,107170600,48200,48200,48200,48200,101
20250314,141100,102302400,48200,48200,48200,48200,22
20250314,141000,101242000,48200,48200,48200,48200,0
20250314,140900,101242000,48200,48150,48200,48150,83
20250314,140800,97241550,48150,48150,48150,48150,0
20250314,140700,97241550,48150,48150,48150,48150,0
20250314,140600,97241550,48150,48150,48150,48150,0
20250314,140500,97241550,48150,48150,48150,48150,0
20250314,140400,97241550,48150,48150,48150,48150,0
20250314,140300,97241550,48150,48150,48150,48150,0
20250314,140200,97241550,48150,48150,48150,48150,0
20250314,140100,97241550,48150,48150,48150,48150,0
20250314,140000,97241550,48150,48150,48150,48150,0
20250314,135900,97241550,48150,48150,48150,48150,0
20250314,135800,97241550,48150,48150,48150,48150,0
20250314,135700,97241550,48150,48150,48150,48150,0
20250314,135600,97241550,48150,48150,48150,48150,0
20250314,135500,97241550,48150,48150,48150,48150,1
20250314,135400,97193400,48200,48200,48200,48200,0
20250314,135300,97193400,48200,48200,48200,48200,0
20250314,135200,97193400,48200,48200,48200,48200,2
20250314,135100,97097000,48200,48200,48200,48200,0
20250314,135000,97097000,48200,48200,48200,48200,1
20250314,134900,97048800,48150,48150,48150,48150,0
20250314,134800,97048800,48150,48150,48150,48150,0
20250314,134700,97048800,48150,48150,48150,48150,0
20250314,134600,97048800,48150,48150,48150,48150,0
20250314,134500,97048800,48150,48150,48150,48150,0
20250314,134400,97048800,48150,48150,48150,48150,0
20250314,134300,97048800,48150,48150,48150,48150,0
20250314,134200,97048800,48150,48150,48150,48150,0
20250314,134100,97048800,48150,48150,48150,48150,0
20250314,134000,97048800,48150,48150,48150,48150,0
20250314,133900,97048800,48150,48150,48150,48150,0
20250314,133800,97048800,48150,48150,48150,48150,0
20250314,133700,97048800,48150,48150,48150,48150,0
20250314,133600,97048800,48150,48150,48150,48150,0
20250314,133500,97048800,48150,48150,48150,48150,0
20250314,133400,97048800,48150,48150,48150,48150,0
20250314,133300,97048800,48150,48150,48150,48150,0
20250314,133200,97048800,48150,48150,48150,48150,0
20250314,133100,97048800,48150,48150,48150,48150,50
20250314,133000,94641300,48200,48200,48200,48200,0
20250314,132900,94641300,48200,48200,48200,48200,0
20250314,132800,94641300,48200,48200,48200,48200,0
20250314,132700,94641300,48200,48200,48200,48200,0
20250314,132600,94641300,48200,48200,48200,48200,4
20250314,132500,94448500,48200,48200,48200,48200,0
20250314,132400,94448500,48200,48200,48200,48200,0
20250314,132300,94448500,48200,48200,48200,48200,0
20250314,132200,94448500,48200,48150,48200,48150,158
20250314,132100,86840550,48200,48225,48225,48200,289
20250314,132000,72910725,48250,48250,48250,48250,23
20250314,131900,71800975,48250,48250,48250,48250,0
20250314,131800,71800975,48250,48250,48250,48250,0
20250314,131700,71800975,48250,48250,48250,48250,0
20250314,131600,71800975,48250,48250,48250,48250,0
20250314,131500,71800975,48250,48250,48250,48250,0
20250314,131400,71800975,48250,48250,48250,48250,2
20250314,131300,71704475,48250,48250,48250,48250,0
20250314,131200,71704475,48250,48250,48250,48250,0
20250314,131100,71704475,48250,48250,48250,48250,0
20250314,131000,71704475,48250,48250,48250,48250,0
20250314,130900,71704475,48250,48250,48250,48250,0
20250314,130800,71704475,48250,48250,48250,48250,0
20250314,130700,71704475,48250,48250,48250,48250,0
20250314,130600,71704475,48250,48250,48250,48250,0
20250314,130500,71704475,48250,48250,48250,48250,0
20250314,130400,71704475,48250,48250,48250,48250,0
20250314,130300,71704475,48250,48250,48250,48250,0
20250314,130200,71704475,48250,48250,48250,48250,0
20250314,130100,71704475,48250,48250,48250,48250,11
20250314,130000,71173725,48250,48250,48250,48250,0
20250314,125900,71173725,48250,48250,48250,48250,0
20250314,125800,71173725,48250,48250,48250,48250,0
20250314,125700,71173725,48250,48250,48250,48250,0
20250314,125600,71173725,48250,48250,48250,48250,0
20250314,125500,71173725,48250,48250,48250,48250,0
20250314,125400,71173725,48250,48250,48250,48250,0
20250314,125300,71173725,48250,48250,48250,48250,0
20250314,125200,71173725,48250,48250,48250,48250,0
20250314,125100,71173725,48250,48250,48250,48250,0
20250314,125000,71173725,48250,48250,48250,48250,0
20250314,124900,71173725,48250,48250,48250,48250,0
20250314,124800,71173725,48250,48250,48250,48250,0
20250314,124700,71173725,48250,48250,48250,48250,0
20250314,124600,71173725,48250,48250,48250,48250,0
20250314,124500,71173725,48250,48250,48250,48250,1
20250314,124400,71125475,48250,48250,48250,48250,0
20250314,124300,71125475,48250,48250,48250,48250,0
20250314,124200,71125475,48250,48250,48250,48250,0
20250314,124100,71125475,48250,48250,48250,48250,0
20250314,124000,71125475,48250,48250,48250,48250,0
20250314,123900,71125475,48250,48250,48250,48250,0
20250314,123800,71125475,48250,48250,48250,48250,0
20250314,123700,71125475,48250,48250,48250,48250,0
20250314,123600,71125475,48250,48250,48250,48250,0
20250314,123500,71125475,48250,48250,48250,48250,0
20250314,123400,71125475,48250,48250,48250,48250,0
20250314,123300,71125475,48250,48250,48250,48250,0
20250314,123200,71125475,48250,48250,48250,48250,0
20250314,123100,71125475,48250,48250,48250,48250,0
20250314,123000,71125475,48250,48250,48250,48250,0
20250314,122900,71125475,48250,48250,48250,48250,0
20250314,122800,71125475,48250,48250,48250,48250,0
20250314,122700,71125475,48250,48250,48250,48250,0
20250314,122600,71125475,48250,48250,48250,48250,0
20250314,122500,71125475,48250,48250,48250,48250,0
20250314,122400,71125475,48250,48250,48250,48250,0
20250314,122300,71125475,48250,48250,48250,48250,3
20250314,122200,70980725,48250,48250,48250,48250,12
20250314,122100,70401725,48250,48250,48250,48250,0
20250314,122000,70401725,48250,48250,48250,48250,1
20250314,121900,70353475,48200,48200,48200,48200,0
20250314,121800,70353475,48200,48200,48200,48200,0
20250314,121700,70353475,48200,48200,48200,48200,30
20250314,121600,68907475,48200,48200,48200,48200,2
20250314,121500,68811075,48200,48200,48200,48200,0
20250314,121400,68811075,48200,48200,48200,48200,0
20250314,121300,68811075,48200,48200,48200,48200,0
20250314,121200,68811075,48200,48200,48200,48200,0
20250314,121100,68811075,48200,48200,48200,48200,0
20250314,121000,68811075,48200,48200,48200,48200,1
20250314,120900,68762875,48200,48200,48200,48200,6
20250314,120800,68473675,48200,48200,48200,48200,4
20250314,120700,68280875,48200,48200,48200,48200,0
20250314,120600,68280875,48200,48200,48200,48200,0
20250314,120500,68280875,48200,48200,48200,48200,0
20250314,120400,68280875,48200,48200,48200,48200,0
20250314,120300,68280875,48200,48200,48200,48200,0
20250314,120200,68280875,48200,48200,48200,48200,2
20250314,120100,68184475,48150,48150,48150,48150,0
20250314,120000,68184475,48150,48150,48150,48150,0
20250314,115900,68184475,48150,48150,48150,48150,0
20250314,115800,68184475,48150,48150,48150,48150,0
20250314,115700,68184475,48150,48150,48150,48150,0
20250314,115600,68184475,48150,48150,48150,48150,0
20250314,115500,68184475,48150,48150,48150,48150,0
20250314,115400,68184475,48150,48150,48150,48150,0
20250314,115300,68184475,48150,48150,48150,48150,0
20250314,115200,68184475,48150,48150,48150,48150,0
20250314,115100,68184475,48150,48150,48150,48150,0
20250314,115000,68184475,48150,48150,48150,48150,0
20250314,114900,68184475,48150,48150,48150,48150,0
20250314,114800,68184475,48150,48150,48150,48150,0
20250314,114700,68184475,48150,48150,48150,48150,0
20250314,114600,68184475,48150,48150,48150,48150,0
20250314,114500,68184475,48150,48150,48150,48150,8
20250314,114400,67799275,48200,48200,48200,48200,0
20250314,114300,67799275,48200,48200,48200,48200,0
20250314,114200,67799275,48200,48200,48200,48200,0
20250314,114100,67799275,48200,48200,48200,48200,0
20250314,114000,67799275,48200,48200,48200,48200,0
20250314,113900,67799275,48200,48200,48200,48200,2
20250314,113800,67702875,48150,48150,48150,48150,0
20250314,113700,67702875,48150,48150,48150,48150,32
20250314,113600,66162075,48150,48150,48150,48150,0
20250314,113500,66162075,48150,48150,48150,48150,0
20250314,113400,66162075,48150,48150,48150,48150,0
20250314,113300,66162075,48150,48150,48150,48150,0
20250314,113200,66162075,48150,48200,48200,48150,141
20250314,113100,59366525,48250,48250,48250,48250,0
20250314,113000,59366525,48250,48250,48250,48250,0
20250314,112900,59366525,48250,48250,48250,48250,0
20250314,112800,59366525,48250,48250,48250,48250,0
20250314,112700,59366525,48250,48250,48250,48250,0
20250314,112600,59366525,48250,48250,48250,48250,0
20250314,112500,59366525,48250,48250,48250,48250,0
20250314,112400,59366525,48250,48250,48250,48250,0
20250314,112300,59366525,48250,48250,48250,48250,0
20250314,112200,59366525,48250,48250,48250,48250,0
20250314,112100,59366525,48250,48250,48250,48250,0
20250314,112000,59366525,48250,48250,48250,48250,0
20250314,111900,59366525,48250,48250,48250,48250,22
20250314,111800,58305025,48250,48250,48250,48250,0
20250314,111700,58305025,48250,48250,48250,48250,0
20250314,111600,58305025,48250,48250,48250,48250,0
20250314,111500,58305025,48250,48250,48250,48250,0
20250314,111400,58305025,48250,48250,48250,48250,0
20250314,111300,58305025,48250,48250,48250,48250,0
20250314,111200,58305025,48250,48250,48250,48250,0
20250314,111100,58305025,48250,48250,48250,48250,0
20250314,111000,58305025,48250,48250,48250,48250,0
20250314,110900,58305025,48250,48250,48250,48250,0
20250314,110800,58305025,48250,48250,48250,48250,0
20250314,110700,58305025,48250,48250,48250,48250,0
20250314,110600,58305025,48250,48250,48250,48250,0
20250314,110500,58305025,48250,48250,48250,48250,0
20250314,110400,58305025,48250,48250,48250,48250,1
20250314,110300,58256775,48300,48300,48300,48300,0
20250314,110200,58256775,48300,48300,48300,48300,0
20250314,110100,58256775,48300,48300,48300,48300,0
20250314,110000,58256775,48300,48300,48300,48300,0
20250314,105900,58256775,48300,48300,48300,48300,0
20250314,105800,58256775,48300,48300,48300,48300,0
20250314,105700,58256775,48300,48300,48300,48300,0
20250314,105600,58256775,48300,48300,48300,48300,0
20250314,105500,58256775,48300,48300,48300,48300,0
20250314,105400,58256775,48300,48300,48300,48300,0
20250314,105300,58256775,48300,48250,48300,48250,79
20250314,105200,54443325,48250,48250,48250,48250,5
20250314,105100,54202075,48250,48250,48250,48250,0
20250314,105000,54202075,48250,48250,48250,48250,2
20250314,104900,54105575,48250,48250,48250,48250,0
20250314,104800,54105575,48250,48250,48250,48250,0
20250314,104700,54105575,48250,48250,48250,48250,0
20250314,104600,54105575,48250,48250,48250,48250,0
20250314,104500,54105575,48250,48250,48250,48250,0
20250314,104400,54105575,48250,48250,48250,48250,0
20250314,104300,54105575,48250,48250,48250,48250,0
20250314,104200,54105575,48250,48250,48250,48250,0
20250314,104100,54105575,48250,48250,48250,48250,0
20250314,104000,54105575,48250,48250,48250,48250,0
20250314,103900,54105575,48250,48250,48250,48250,0
20250314,103800,54105575,48250,48250,48250,48250,0
20250314,103700,54105575,48250,48250,48250,48250,0
20250314,103600,54105575,48250,48250,48250,48250,0
20250314,103500,54105575,48250,48250,48250,48250,0
20250314,103400,54105575,48250,48200,48250,48200,75
20250314,103300,50490525,48150,48150,48150,48150,0
20250314,103200,50490525,48150,48150,48150,48150,0
20250314,103100,50490525,48150,48150,48150,48150,27
20250314,103000,49190475,48150,48150,48150,48150,0
20250314,102900,49190475,48150,48150,48150,48150,0
20250314,102800,49190475,48150,48150,48150,48150,68
20250314,102700,45916275,48150,48175,48175,48150,3
20250314,102600,45771800,48200,48200,48200,48200,0
20250314,102500,45771800,48200,48200,48200,48200,0
20250314,102400,45771800,48200,48200,48200,48200,1
20250314,102300,45723600,48200,48200,48200,48200,1
20250314,102200,45675400,48200,48200,48200,48200,2
20250314,102100,45579000,48200,48200,48200,48200,5
20250314,102000,45338000,48200,48200,48200,48200,1
20250314,101900,45289800,48200,48200,48200,48200,0
20250314,101800,45289800,48200,48200,48200,48200,13
20250314,101700,44663200,48200,48250,48250,48200,82
20250314,101600,40710650,48250,48250,48250,48250,4
20250314,101500,40517650,48250,48250,48250,48250,0
20250314,101400,40517650,48250,48300,48300,48250,32
20250314,101300,38972200,48350,48350,48350,48350,0
20250314,101200,38972200,48350,48350,48350,48350,32
20250314,101100,37425000,48350,48350,48350,48350,0
20250314,101000,37425000,48350,48350,48350,48350,54
20250314,100900,34814100,48400,48350,48400,48350,11
20250314,100800,34282200,48400,48400,48400,48400,1
20250314,100700,34233800,48350,48350,48350,48350,0
20250314,100600,34233800,48350,48350,48350,48350,0
20250314,100500,34233800,48350,48350,48350,48350,0
20250314,100400,34233800,48350,48350,48350,48350,0
20250314,100300,34233800,48350,48350,48350,48350,0
20250314,100200,34233800,48350,48400,48400,48350,30
20250314,100100,32781950,48500,48500,48500,48500,0
20250314,100000,32781950,48500,48500,48500,48500,0
20250314,095900,32781950,48500,48500,48500,48500,0
20250314,095800,32781950,48500,48500,48500,48500,104
20250314,095700,27737950,48500,48500,48500,48500,270
20250314,095600,14642950,48550,48550,48550,48550,37
20250314,095500,12846600,48550,48550,48550,48550,0
20250314,095400,12846600,48550,48550,48550,48550,52
20250314,095300,10322000,48600,48600,48600,48600,0
20250314,095200,10322000,48600,48600,48600,48600,5
20250314,095100,10079000,48550,48550,48550,48550,5
20250314,095000,9836250,48550,48550,48550,48550,0
20250314,094900,9836250,48550,48550,48550,48550,0
20250314,094800,9836250,48550,48550,48550,48550,0
20250314,094700,9836250,48550,48550,48550,48550,42
20250314,094600,7797150,48500,48500,48500,48500,0
20250314,094500,7797150,48500,48500,48500,48500,2
20250314,094400,7700150,48550,48550,48550,48550,0
20250314,094300,7700150,48550,48550,48550,48550,1
20250314,094200,7651600,48550,48550,48550,48550,1
20250314,094100,7603050,48550,48550,48550,48550,0
20250314,094000,7603050,48550,48550,48550,48550,0
20250314,093900,7603050,48550,48550,48550,48550,0
20250314,093800,7603050,48550,48550,48550,48550,0
20250314,093700,7603050,48550,48550,48550,48550,3
20250314,093600,7457400,48550,48550,48550,48550,2
20250314,093500,7360300,48550,48550,48550,48550,0
20250314,093400,7360300,48550,48550,48550,48550,4
20250314,093300,7166100,48550,48550,48550,48550,1
20250314,093200,7117550,48550,48550,48550,48550,1
20250314,093100,7069000,48550,48550,48550,48550,1
20250314,093000,7020450,48450,48450,48450,48450,2
20250314,092900,6923550,48450,48450,48450,48450,23
20250314,092800,5809200,48500,48500,48500,48500,0
20250314,092700,5809200,48500,48500,48500,48500,0
20250314,092600,5809200,48500,48550,48550,48500,2
20250314,092500,5712150,48500,48500,48500,48500,0
20250314,092400,5712150,48500,48500,48500,48500,0
20250314,092300,5712150,48500,48500,48500,48500,0
20250314,092200,5712150,48500,48500,48500,48500,0
20250314,092100,5712150,48500,48500,48500,48500,0
20250314,092000,5712150,48500,48500,48500,48500,7
20250314,091900,5372650,48350,48350,48350,48350,0
20250314,091800,5372650,48350,48350,48350,48350,0
20250314,091700,5372650,48350,48350,48350,48350,0
20250314,091600,5372650,48350,48350,48350,48350,0
20250314,091500,5372650,48350,48500,48500,48350,85
20250314,091400,1261650,48550,48550,48550,48550,0
20250314,091300,1261650,48550,48550,48550,48550,0
20250314,091200,1261650,48550,48550,48550,48550,0
20250314,091100,1261650,48550,48550,48550,48550,0
20250314,091000,1261650,48550,48550,48550,48550,1
20250314,090900,1213100,48550,48550,48550,48550,5
20250314,090800,970350,48650,48650,48650,48650,0
20250314,090700,970350,48650,48650,48650,48650,0
20250314,090600,970350,48650,48650,48650,48650,0
20250314,090500,970350,48650,48650,48650,48650,0
20250314,090400,970350,48650,48650,48650,48650,0
20250314,090300,970350,48650,48650,48650,48650,0
20250314,090200,970350,48650,48650,48650,48650,1
20250314,090100,921700,48700,48700,48700,48700,10
20250314,090000,434700,48300,48300,48300,48300,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 157316600 48100 48100 48100 48100 75
3 20250314 190100 157316600 48100 48100 48100 48100 0
4 20250314 190000 157316600 48100 48100 48100 48100 0
5 20250314 185900 157316600 48100 48100 48100 48100 0
6 20250314 185800 157316600 48100 48100 48100 48100 0
7 20250314 185700 157316600 48100 48100 48100 48100 0
8 20250314 185600 157316600 48100 48100 48100 48100 0
9 20250314 185500 157316600 48100 48100 48100 48100 0
10 20250314 185400 157316600 48100 48100 48100 48100 0
11 20250314 185300 157316600 48100 48100 48100 48100 0
12 20250314 185200 157316600 48100 48100 48100 48100 0
13 20250314 185100 157316600 48100 48100 48100 48100 0
14 20250314 185000 157316600 48100 48100 48100 48100 0
15 20250314 184900 157316600 48100 48100 48100 48100 0
16 20250314 184800 157316600 48100 48100 48100 48100 0
17 20250314 184700 157316600 48100 48100 48100 48100 0
18 20250314 184600 157316600 48100 48100 48100 48100 0
19 20250314 184500 157316600 48100 48100 48100 48100 0
20 20250314 184400 157316600 48100 48100 48100 48100 0
21 20250314 184300 157316600 48100 48100 48100 48100 0
22 20250314 184200 157316600 48100 48100 48100 48100 0
23 20250314 184100 157316600 48100 48100 48100 48100 0
24 20250314 184000 157316600 48100 48100 48100 48100 0
25 20250314 183900 157316600 48100 48100 48100 48100 0
26 20250314 183800 157316600 48100 48100 48100 48100 0
27 20250314 183700 157316600 48100 48100 48100 48100 0
28 20250314 183600 157316600 48100 48100 48100 48100 0
29 20250314 183500 157316600 48100 48100 48100 48100 0
30 20250314 183400 157316600 48100 48100 48100 48100 0
31 20250314 183300 157316600 48100 48100 48100 48100 0
32 20250314 183200 157316600 48100 48100 48100 48100 75
33 20250314 183100 157316600 48100 48100 48100 48100 0
34 20250314 183000 157316600 48100 48100 48100 48100 0
35 20250314 182900 157316600 48100 48100 48100 48100 0
36 20250314 182800 157316600 48100 48100 48100 48100 0
37 20250314 182700 157316600 48100 48100 48100 48100 0
38 20250314 182600 157316600 48100 48100 48100 48100 0
39 20250314 182500 157316600 48100 48100 48100 48100 0
40 20250314 182400 157316600 48100 48100 48100 48100 0
41 20250314 182300 157316600 48100 48100 48100 48100 0
42 20250314 182200 157316600 48100 48100 48100 48100 0
43 20250314 182100 157316600 48100 48100 48100 48100 0
44 20250314 182000 157316600 48100 48100 48100 48100 0
45 20250314 181900 157316600 48100 48100 48100 48100 0
46 20250314 181800 157316600 48100 48100 48100 48100 0
47 20250314 181700 157316600 48100 48100 48100 48100 0
48 20250314 181600 157316600 48100 48100 48100 48100 0
49 20250314 181500 157316600 48100 48100 48100 48100 0
50 20250314 181400 157316600 48100 48100 48100 48100 0
51 20250314 181300 157316600 48100 48100 48100 48100 0
52 20250314 181200 157316600 48100 48100 48100 48100 0
53 20250314 181100 157316600 48100 48100 48100 48100 0
54 20250314 181000 157316600 48100 48100 48100 48100 0
55 20250314 180900 157316600 48100 48100 48100 48100 0
56 20250314 180800 157316600 48100 48100 48100 48100 0
57 20250314 180700 157316600 48100 48100 48100 48100 0
58 20250314 180600 157316600 48100 48100 48100 48100 0
59 20250314 180500 157316600 48100 48100 48100 48100 0
60 20250314 180400 157316600 48100 48100 48100 48100 0
61 20250314 180300 157316600 48100 48100 48100 48100 0
62 20250314 180200 157316600 48100 48100 48100 48100 75
63 20250314 180100 157316600 48100 48100 48100 48100 0
64 20250314 180000 157316600 48100 48100 48100 48100 0
65 20250314 175900 157316600 48100 48100 48100 48100 0
66 20250314 175800 157316600 48100 48100 48100 48100 0
67 20250314 175700 157316600 48100 48100 48100 48100 0
68 20250314 175600 157316600 48100 48100 48100 48100 0
69 20250314 175500 157316600 48100 48100 48100 48100 0
70 20250314 175400 157316600 48100 48100 48100 48100 0
71 20250314 175300 157316600 48100 48100 48100 48100 0
72 20250314 175200 157316600 48100 48100 48100 48100 0
73 20250314 175100 157316600 48100 48100 48100 48100 0
74 20250314 175000 157316600 48100 48100 48100 48100 0
75 20250314 174900 157316600 48100 48100 48100 48100 0
76 20250314 174800 157316600 48100 48100 48100 48100 0
77 20250314 174700 157316600 48100 48100 48100 48100 0
78 20250314 174600 157316600 48100 48100 48100 48100 0
79 20250314 174500 157316600 48100 48100 48100 48100 0
80 20250314 174400 157316600 48100 48100 48100 48100 0
81 20250314 174300 157316600 48100 48100 48100 48100 0
82 20250314 174200 157316600 48100 48100 48100 48100 0
83 20250314 174100 157316600 48100 48100 48100 48100 0
84 20250314 174000 157316600 48100 48100 48100 48100 0
85 20250314 173900 157316600 48100 48100 48100 48100 0
86 20250314 173800 157316600 48100 48100 48100 48100 0
87 20250314 173700 157316600 48100 48100 48100 48100 0
88 20250314 173600 157316600 48100 48100 48100 48100 0
89 20250314 173500 157316600 48100 48100 48100 48100 0
90 20250314 173400 157316600 48100 48100 48100 48100 0
91 20250314 173300 157316600 48100 48100 48100 48100 0
92 20250314 173200 157316600 48100 48100 48100 48100 75
93 20250314 173100 157316600 48100 48100 48100 48100 0
94 20250314 173000 157316600 48100 48100 48100 48100 0
95 20250314 172900 157316600 48100 48100 48100 48100 0
96 20250314 172800 157316600 48100 48100 48100 48100 0
97 20250314 172700 157316600 48100 48100 48100 48100 0
98 20250314 172600 157316600 48100 48100 48100 48100 0
99 20250314 172500 157316600 48100 48100 48100 48100 0
100 20250314 172400 157316600 48100 48100 48100 48100 0
101 20250314 172300 157316600 48100 48100 48100 48100 0
102 20250314 172200 157316600 48100 48100 48100 48100 0
103 20250314 172100 157316600 48100 48100 48100 48100 0
104 20250314 172000 157316600 48100 48100 48100 48100 0
105 20250314 171900 157316600 48100 48100 48100 48100 0
106 20250314 171800 157316600 48100 48100 48100 48100 0
107 20250314 171700 157316600 48100 48100 48100 48100 0
108 20250314 171600 157316600 48100 48100 48100 48100 0
109 20250314 171500 157316600 48100 48100 48100 48100 0
110 20250314 171400 157316600 48100 48100 48100 48100 0
111 20250314 171300 157316600 48100 48100 48100 48100 0
112 20250314 171200 157316600 48100 48100 48100 48100 0
113 20250314 171100 157316600 48100 48100 48100 48100 0
114 20250314 171000 157316600 48100 48100 48100 48100 0
115 20250314 170900 157316600 48100 48100 48100 48100 0
116 20250314 170800 157316600 48100 48100 48100 48100 0
117 20250314 170700 157316600 48100 48100 48100 48100 0
118 20250314 170600 157316600 48100 48100 48100 48100 0
119 20250314 170500 157316600 48100 48100 48100 48100 0
120 20250314 170400 157316600 48100 48100 48100 48100 0
121 20250314 170300 157316600 48100 48100 48100 48100 0
122 20250314 170200 157316600 48100 48100 48100 48100 75
123 20250314 170100 157316600 48100 48100 48100 48100 0
124 20250314 170000 157316600 48100 48100 48100 48100 0
125 20250314 165900 157316600 48100 48100 48100 48100 0
126 20250314 165800 157316600 48100 48100 48100 48100 0
127 20250314 165700 157316600 48100 48100 48100 48100 0
128 20250314 165600 157316600 48100 48100 48100 48100 0
129 20250314 165500 157316600 48100 48100 48100 48100 0
130 20250314 165400 157316600 48100 48100 48100 48100 0
131 20250314 165300 157316600 48100 48100 48100 48100 0
132 20250314 165200 157316600 48100 48100 48100 48100 0
133 20250314 165100 157316600 48100 48100 48100 48100 0
134 20250314 165000 157316600 48100 48100 48100 48100 0
135 20250314 164900 157316600 48100 48100 48100 48100 0
136 20250314 164800 157316600 48100 48100 48100 48100 0
137 20250314 164700 157316600 48100 48100 48100 48100 0
138 20250314 164600 157316600 48100 48100 48100 48100 0
139 20250314 164500 157316600 48100 48100 48100 48100 0
140 20250314 164400 157316600 48100 48100 48100 48100 0
141 20250314 164300 157316600 48100 48100 48100 48100 0
142 20250314 164200 157316600 48100 48100 48100 48100 0
143 20250314 164100 157316600 48100 48100 48100 48100 0
144 20250314 164000 157316600 48100 48100 48100 48100 0
145 20250314 163900 157316600 48100 48100 48100 48100 0
146 20250314 163800 157316600 48100 48100 48100 48100 0
147 20250314 163700 157316600 48100 48100 48100 48100 0
148 20250314 163600 157316600 48100 48100 48100 48100 0
149 20250314 163500 157316600 48100 48100 48100 48100 0
150 20250314 163400 157316600 48100 48100 48100 48100 0
151 20250314 163300 157316600 48100 48100 48100 48100 0
152 20250314 163200 157316600 48100 48100 48100 48100 75
153 20250314 163100 157316600 48100 48100 48100 48100 0
154 20250314 163000 157316600 48100 48100 48100 48100 0
155 20250314 162900 157316600 48100 48100 48100 48100 0
156 20250314 162800 157316600 48100 48100 48100 48100 0
157 20250314 162700 157316600 48100 48100 48100 48100 0
158 20250314 162600 157316600 48100 48100 48100 48100 0
159 20250314 162500 157316600 48100 48100 48100 48100 0
160 20250314 162400 157316600 48100 48100 48100 48100 0
161 20250314 162300 157316600 48100 48100 48100 48100 0
162 20250314 162200 157316600 48100 48100 48100 48100 0
163 20250314 162100 157316600 48100 48100 48100 48100 0
164 20250314 162000 157316600 48100 48100 48100 48100 0
165 20250314 161900 157316600 48100 48100 48100 48100 0
166 20250314 161800 157316600 48100 48100 48100 48100 0
167 20250314 161700 157316600 48100 48100 48100 48100 0
168 20250314 161600 157316600 48100 48100 48100 48100 0
169 20250314 161500 157316600 48100 48100 48100 48100 0
170 20250314 161400 157316600 48100 48100 48100 48100 0
171 20250314 161300 157316600 48100 48100 48100 48100 0
172 20250314 161200 157316600 48100 48100 48100 48100 0
173 20250314 161100 157316600 48100 48100 48100 48100 0
174 20250314 161000 157316600 48100 48100 48100 48100 0
175 20250314 160900 157316600 48100 48100 48100 48100 0
176 20250314 160800 157316600 48100 48100 48100 48100 0
177 20250314 160700 157316600 48100 48100 48100 48100 0
178 20250314 160600 157316600 48100 48100 48100 48100 0
179 20250314 160500 157316600 48100 48100 48100 48100 0
180 20250314 160400 157316600 48100 48100 48100 48100 0
181 20250314 160300 157316600 48100 48100 48100 48100 0
182 20250314 160200 157316600 48100 48100 48100 48100 75
183 20250314 160100 157316600 48100 48100 48100 48100 0
184 20250314 160000 157316600 48100 48100 48100 48100 0
185 20250314 155900 157316600 48100 48100 48100 48100 0
186 20250314 155800 157316600 48100 48100 48100 48100 0
187 20250314 155700 157316600 48100 48100 48100 48100 0
188 20250314 155600 157316600 48100 48100 48100 48100 0
189 20250314 155500 157316600 48100 48100 48100 48100 0
190 20250314 155400 157316600 48100 48100 48100 48100 0
191 20250314 155300 157316600 48100 48100 48100 48100 0
192 20250314 155200 157316600 48100 48100 48100 48100 0
193 20250314 155100 157316600 48100 48100 48100 48100 0
194 20250314 155000 157316600 48100 48100 48100 48100 0
195 20250314 154900 157316600 48100 48100 48100 48100 0
196 20250314 154800 157316600 48100 48100 48100 48100 0
197 20250314 154700 157316600 48100 48100 48100 48100 0
198 20250314 154600 157316600 48100 48100 48100 48100 0
199 20250314 154500 157316600 48100 48100 48100 48100 0
200 20250314 154400 157316600 48100 48100 48100 48100 0
201 20250314 154300 157316600 48100 48100 48100 48100 0
202 20250314 154200 157316600 48100 48100 48100 48100 0
203 20250314 154100 157316600 48100 48100 48100 48100 0
204 20250314 154000 157316600 48100 48100 48100 48100 0
205 20250314 153900 157316600 48100 48100 48100 48100 0
206 20250314 153800 157316600 48100 48100 48100 48100 0
207 20250314 153700 157316600 48100 48100 48100 48100 0
208 20250314 153600 157316600 48100 48100 48100 48100 0
209 20250314 153500 157316600 48100 48100 48100 48100 0
210 20250314 153400 157316600 48100 48100 48100 48100 0
211 20250314 153300 157316600 48100 48100 48100 48100 0
212 20250314 153200 157316600 48100 48100 48100 48100 75
213 20250314 153100 157316600 48100 48100 48100 48100 0
214 20250314 153000 157316600 48100 48100 48100 48100 75
215 20250314 152900 153709100 48100 48100 48100 48100 0
216 20250314 152800 153709100 48100 48100 48100 48100 0
217 20250314 152700 153709100 48100 48100 48100 48100 0
218 20250314 152600 153709100 48100 48100 48100 48100 0
219 20250314 152500 153709100 48100 48100 48100 48100 0
220 20250314 152400 153709100 48100 48100 48100 48100 0
221 20250314 152300 153709100 48100 48100 48100 48100 0
222 20250314 152200 153709100 48100 48100 48100 48100 0
223 20250314 152100 153709100 48100 48100 48100 48100 0
224 20250314 152000 153709100 48100 48100 48100 48100 0
225 20250314 151900 153709100 48100 48150 48150 48100 95
226 20250314 151800 149138100 48150 48150 48150 48150 0
227 20250314 151700 149138100 48150 48150 48150 48150 0
228 20250314 151600 149138100 48150 48150 48150 48150 0
229 20250314 151500 149138100 48150 48150 48150 48150 1
230 20250314 151400 149089950 48200 48200 48200 48200 0
231 20250314 151300 149089950 48200 48200 48200 48200 0
232 20250314 151200 149089950 48200 48200 48200 48200 0
233 20250314 151100 149089950 48200 48200 48200 48200 0
234 20250314 151000 149089950 48200 48200 48200 48200 0
235 20250314 150900 149089950 48200 48200 48200 48200 4
236 20250314 150800 148897150 48150 48150 48150 48150 0
237 20250314 150700 148897150 48150 48150 48150 48150 47
238 20250314 150600 146634100 48100 48100 48100 48100 282
239 20250314 150500 133069900 48100 48100 48100 48100 132
240 20250314 150400 126720700 48100 48100 48100 48100 81
241 20250314 150300 122824600 48100 48100 48100 48100 0
242 20250314 150200 122824600 48100 48100 48100 48100 2
243 20250314 150100 122728400 48100 48100 48100 48100 0
244 20250314 150000 122728400 48100 48100 48100 48100 2
245 20250314 145900 122632200 48150 48150 48150 48150 2
246 20250314 145800 122535900 48150 48150 48150 48150 0
247 20250314 145700 122535900 48150 48100 48150 48100 6
248 20250314 145600 122247250 48100 48100 48100 48100 0
249 20250314 145500 122247250 48100 48100 48100 48100 0
250 20250314 145400 122247250 48100 48100 48100 48100 0
251 20250314 145300 122247250 48100 48100 48100 48100 0
252 20250314 145200 122247250 48100 48100 48100 48100 0
253 20250314 145100 122247250 48100 48100 48100 48100 0
254 20250314 145000 122247250 48100 48100 48100 48100 0
255 20250314 144900 122247250 48100 48100 48100 48100 0
256 20250314 144800 122247250 48100 48100 48100 48100 10
257 20250314 144700 121766250 48150 48150 48150 48150 0
258 20250314 144600 121766250 48150 48150 48150 48150 0
259 20250314 144500 121766250 48150 48150 48150 48150 0
260 20250314 144400 121766250 48150 48150 48150 48150 0
261 20250314 144300 121766250 48150 48150 48150 48150 0
262 20250314 144200 121766250 48150 48150 48150 48150 0
263 20250314 144100 121766250 48150 48150 48150 48150 0
264 20250314 144000 121766250 48150 48150 48150 48150 0
265 20250314 143900 121766250 48150 48150 48150 48150 0
266 20250314 143800 121766250 48150 48150 48150 48150 0
267 20250314 143700 121766250 48150 48150 48150 48150 0
268 20250314 143600 121766250 48150 48150 48150 48150 164
269 20250314 143500 113869650 48150 48150 48150 48150 3
270 20250314 143400 113725200 48150 48150 48150 48150 0
271 20250314 143300 113725200 48150 48150 48150 48150 0
272 20250314 143200 113725200 48150 48150 48150 48150 0
273 20250314 143100 113725200 48150 48150 48150 48150 0
274 20250314 143000 113725200 48150 48150 48150 48150 0
275 20250314 142900 113725200 48150 48150 48150 48150 0
276 20250314 142800 113725200 48150 48150 48150 48150 6
277 20250314 142700 113436300 48150 48150 48150 48150 0
278 20250314 142600 113436300 48150 48150 48150 48150 0
279 20250314 142500 113436300 48150 48150 48150 48150 0
280 20250314 142400 113436300 48150 48150 48150 48150 0
281 20250314 142300 113436300 48150 48150 48150 48150 0
282 20250314 142200 113436300 48150 48150 48150 48150 6
283 20250314 142100 113147400 48200 48200 48200 48200 103
284 20250314 142000 108182800 48200 48200 48200 48200 20
285 20250314 141900 107218800 48200 48200 48200 48200 1
286 20250314 141800 107170600 48200 48200 48200 48200 0
287 20250314 141700 107170600 48200 48200 48200 48200 0
288 20250314 141600 107170600 48200 48200 48200 48200 0
289 20250314 141500 107170600 48200 48200 48200 48200 0
290 20250314 141400 107170600 48200 48200 48200 48200 0
291 20250314 141300 107170600 48200 48200 48200 48200 0
292 20250314 141200 107170600 48200 48200 48200 48200 101
293 20250314 141100 102302400 48200 48200 48200 48200 22
294 20250314 141000 101242000 48200 48200 48200 48200 0
295 20250314 140900 101242000 48200 48150 48200 48150 83
296 20250314 140800 97241550 48150 48150 48150 48150 0
297 20250314 140700 97241550 48150 48150 48150 48150 0
298 20250314 140600 97241550 48150 48150 48150 48150 0
299 20250314 140500 97241550 48150 48150 48150 48150 0
300 20250314 140400 97241550 48150 48150 48150 48150 0
301 20250314 140300 97241550 48150 48150 48150 48150 0
302 20250314 140200 97241550 48150 48150 48150 48150 0
303 20250314 140100 97241550 48150 48150 48150 48150 0
304 20250314 140000 97241550 48150 48150 48150 48150 0
305 20250314 135900 97241550 48150 48150 48150 48150 0
306 20250314 135800 97241550 48150 48150 48150 48150 0
307 20250314 135700 97241550 48150 48150 48150 48150 0
308 20250314 135600 97241550 48150 48150 48150 48150 0
309 20250314 135500 97241550 48150 48150 48150 48150 1
310 20250314 135400 97193400 48200 48200 48200 48200 0
311 20250314 135300 97193400 48200 48200 48200 48200 0
312 20250314 135200 97193400 48200 48200 48200 48200 2
313 20250314 135100 97097000 48200 48200 48200 48200 0
314 20250314 135000 97097000 48200 48200 48200 48200 1
315 20250314 134900 97048800 48150 48150 48150 48150 0
316 20250314 134800 97048800 48150 48150 48150 48150 0
317 20250314 134700 97048800 48150 48150 48150 48150 0
318 20250314 134600 97048800 48150 48150 48150 48150 0
319 20250314 134500 97048800 48150 48150 48150 48150 0
320 20250314 134400 97048800 48150 48150 48150 48150 0
321 20250314 134300 97048800 48150 48150 48150 48150 0
322 20250314 134200 97048800 48150 48150 48150 48150 0
323 20250314 134100 97048800 48150 48150 48150 48150 0
324 20250314 134000 97048800 48150 48150 48150 48150 0
325 20250314 133900 97048800 48150 48150 48150 48150 0
326 20250314 133800 97048800 48150 48150 48150 48150 0
327 20250314 133700 97048800 48150 48150 48150 48150 0
328 20250314 133600 97048800 48150 48150 48150 48150 0
329 20250314 133500 97048800 48150 48150 48150 48150 0
330 20250314 133400 97048800 48150 48150 48150 48150 0
331 20250314 133300 97048800 48150 48150 48150 48150 0
332 20250314 133200 97048800 48150 48150 48150 48150 0
333 20250314 133100 97048800 48150 48150 48150 48150 50
334 20250314 133000 94641300 48200 48200 48200 48200 0
335 20250314 132900 94641300 48200 48200 48200 48200 0
336 20250314 132800 94641300 48200 48200 48200 48200 0
337 20250314 132700 94641300 48200 48200 48200 48200 0
338 20250314 132600 94641300 48200 48200 48200 48200 4
339 20250314 132500 94448500 48200 48200 48200 48200 0
340 20250314 132400 94448500 48200 48200 48200 48200 0
341 20250314 132300 94448500 48200 48200 48200 48200 0
342 20250314 132200 94448500 48200 48150 48200 48150 158
343 20250314 132100 86840550 48200 48225 48225 48200 289
344 20250314 132000 72910725 48250 48250 48250 48250 23
345 20250314 131900 71800975 48250 48250 48250 48250 0
346 20250314 131800 71800975 48250 48250 48250 48250 0
347 20250314 131700 71800975 48250 48250 48250 48250 0
348 20250314 131600 71800975 48250 48250 48250 48250 0
349 20250314 131500 71800975 48250 48250 48250 48250 0
350 20250314 131400 71800975 48250 48250 48250 48250 2
351 20250314 131300 71704475 48250 48250 48250 48250 0
352 20250314 131200 71704475 48250 48250 48250 48250 0
353 20250314 131100 71704475 48250 48250 48250 48250 0
354 20250314 131000 71704475 48250 48250 48250 48250 0
355 20250314 130900 71704475 48250 48250 48250 48250 0
356 20250314 130800 71704475 48250 48250 48250 48250 0
357 20250314 130700 71704475 48250 48250 48250 48250 0
358 20250314 130600 71704475 48250 48250 48250 48250 0
359 20250314 130500 71704475 48250 48250 48250 48250 0
360 20250314 130400 71704475 48250 48250 48250 48250 0
361 20250314 130300 71704475 48250 48250 48250 48250 0
362 20250314 130200 71704475 48250 48250 48250 48250 0
363 20250314 130100 71704475 48250 48250 48250 48250 11
364 20250314 130000 71173725 48250 48250 48250 48250 0
365 20250314 125900 71173725 48250 48250 48250 48250 0
366 20250314 125800 71173725 48250 48250 48250 48250 0
367 20250314 125700 71173725 48250 48250 48250 48250 0
368 20250314 125600 71173725 48250 48250 48250 48250 0
369 20250314 125500 71173725 48250 48250 48250 48250 0
370 20250314 125400 71173725 48250 48250 48250 48250 0
371 20250314 125300 71173725 48250 48250 48250 48250 0
372 20250314 125200 71173725 48250 48250 48250 48250 0
373 20250314 125100 71173725 48250 48250 48250 48250 0
374 20250314 125000 71173725 48250 48250 48250 48250 0
375 20250314 124900 71173725 48250 48250 48250 48250 0
376 20250314 124800 71173725 48250 48250 48250 48250 0
377 20250314 124700 71173725 48250 48250 48250 48250 0
378 20250314 124600 71173725 48250 48250 48250 48250 0
379 20250314 124500 71173725 48250 48250 48250 48250 1
380 20250314 124400 71125475 48250 48250 48250 48250 0
381 20250314 124300 71125475 48250 48250 48250 48250 0
382 20250314 124200 71125475 48250 48250 48250 48250 0
383 20250314 124100 71125475 48250 48250 48250 48250 0
384 20250314 124000 71125475 48250 48250 48250 48250 0
385 20250314 123900 71125475 48250 48250 48250 48250 0
386 20250314 123800 71125475 48250 48250 48250 48250 0
387 20250314 123700 71125475 48250 48250 48250 48250 0
388 20250314 123600 71125475 48250 48250 48250 48250 0
389 20250314 123500 71125475 48250 48250 48250 48250 0
390 20250314 123400 71125475 48250 48250 48250 48250 0
391 20250314 123300 71125475 48250 48250 48250 48250 0
392 20250314 123200 71125475 48250 48250 48250 48250 0
393 20250314 123100 71125475 48250 48250 48250 48250 0
394 20250314 123000 71125475 48250 48250 48250 48250 0
395 20250314 122900 71125475 48250 48250 48250 48250 0
396 20250314 122800 71125475 48250 48250 48250 48250 0
397 20250314 122700 71125475 48250 48250 48250 48250 0
398 20250314 122600 71125475 48250 48250 48250 48250 0
399 20250314 122500 71125475 48250 48250 48250 48250 0
400 20250314 122400 71125475 48250 48250 48250 48250 0
401 20250314 122300 71125475 48250 48250 48250 48250 3
402 20250314 122200 70980725 48250 48250 48250 48250 12
403 20250314 122100 70401725 48250 48250 48250 48250 0
404 20250314 122000 70401725 48250 48250 48250 48250 1
405 20250314 121900 70353475 48200 48200 48200 48200 0
406 20250314 121800 70353475 48200 48200 48200 48200 0
407 20250314 121700 70353475 48200 48200 48200 48200 30
408 20250314 121600 68907475 48200 48200 48200 48200 2
409 20250314 121500 68811075 48200 48200 48200 48200 0
410 20250314 121400 68811075 48200 48200 48200 48200 0
411 20250314 121300 68811075 48200 48200 48200 48200 0
412 20250314 121200 68811075 48200 48200 48200 48200 0
413 20250314 121100 68811075 48200 48200 48200 48200 0
414 20250314 121000 68811075 48200 48200 48200 48200 1
415 20250314 120900 68762875 48200 48200 48200 48200 6
416 20250314 120800 68473675 48200 48200 48200 48200 4
417 20250314 120700 68280875 48200 48200 48200 48200 0
418 20250314 120600 68280875 48200 48200 48200 48200 0
419 20250314 120500 68280875 48200 48200 48200 48200 0
420 20250314 120400 68280875 48200 48200 48200 48200 0
421 20250314 120300 68280875 48200 48200 48200 48200 0
422 20250314 120200 68280875 48200 48200 48200 48200 2
423 20250314 120100 68184475 48150 48150 48150 48150 0
424 20250314 120000 68184475 48150 48150 48150 48150 0
425 20250314 115900 68184475 48150 48150 48150 48150 0
426 20250314 115800 68184475 48150 48150 48150 48150 0
427 20250314 115700 68184475 48150 48150 48150 48150 0
428 20250314 115600 68184475 48150 48150 48150 48150 0
429 20250314 115500 68184475 48150 48150 48150 48150 0
430 20250314 115400 68184475 48150 48150 48150 48150 0
431 20250314 115300 68184475 48150 48150 48150 48150 0
432 20250314 115200 68184475 48150 48150 48150 48150 0
433 20250314 115100 68184475 48150 48150 48150 48150 0
434 20250314 115000 68184475 48150 48150 48150 48150 0
435 20250314 114900 68184475 48150 48150 48150 48150 0
436 20250314 114800 68184475 48150 48150 48150 48150 0
437 20250314 114700 68184475 48150 48150 48150 48150 0
438 20250314 114600 68184475 48150 48150 48150 48150 0
439 20250314 114500 68184475 48150 48150 48150 48150 8
440 20250314 114400 67799275 48200 48200 48200 48200 0
441 20250314 114300 67799275 48200 48200 48200 48200 0
442 20250314 114200 67799275 48200 48200 48200 48200 0
443 20250314 114100 67799275 48200 48200 48200 48200 0
444 20250314 114000 67799275 48200 48200 48200 48200 0
445 20250314 113900 67799275 48200 48200 48200 48200 2
446 20250314 113800 67702875 48150 48150 48150 48150 0
447 20250314 113700 67702875 48150 48150 48150 48150 32
448 20250314 113600 66162075 48150 48150 48150 48150 0
449 20250314 113500 66162075 48150 48150 48150 48150 0
450 20250314 113400 66162075 48150 48150 48150 48150 0
451 20250314 113300 66162075 48150 48150 48150 48150 0
452 20250314 113200 66162075 48150 48200 48200 48150 141
453 20250314 113100 59366525 48250 48250 48250 48250 0
454 20250314 113000 59366525 48250 48250 48250 48250 0
455 20250314 112900 59366525 48250 48250 48250 48250 0
456 20250314 112800 59366525 48250 48250 48250 48250 0
457 20250314 112700 59366525 48250 48250 48250 48250 0
458 20250314 112600 59366525 48250 48250 48250 48250 0
459 20250314 112500 59366525 48250 48250 48250 48250 0
460 20250314 112400 59366525 48250 48250 48250 48250 0
461 20250314 112300 59366525 48250 48250 48250 48250 0
462 20250314 112200 59366525 48250 48250 48250 48250 0
463 20250314 112100 59366525 48250 48250 48250 48250 0
464 20250314 112000 59366525 48250 48250 48250 48250 0
465 20250314 111900 59366525 48250 48250 48250 48250 22
466 20250314 111800 58305025 48250 48250 48250 48250 0
467 20250314 111700 58305025 48250 48250 48250 48250 0
468 20250314 111600 58305025 48250 48250 48250 48250 0
469 20250314 111500 58305025 48250 48250 48250 48250 0
470 20250314 111400 58305025 48250 48250 48250 48250 0
471 20250314 111300 58305025 48250 48250 48250 48250 0
472 20250314 111200 58305025 48250 48250 48250 48250 0
473 20250314 111100 58305025 48250 48250 48250 48250 0
474 20250314 111000 58305025 48250 48250 48250 48250 0
475 20250314 110900 58305025 48250 48250 48250 48250 0
476 20250314 110800 58305025 48250 48250 48250 48250 0
477 20250314 110700 58305025 48250 48250 48250 48250 0
478 20250314 110600 58305025 48250 48250 48250 48250 0
479 20250314 110500 58305025 48250 48250 48250 48250 0
480 20250314 110400 58305025 48250 48250 48250 48250 1
481 20250314 110300 58256775 48300 48300 48300 48300 0
482 20250314 110200 58256775 48300 48300 48300 48300 0
483 20250314 110100 58256775 48300 48300 48300 48300 0
484 20250314 110000 58256775 48300 48300 48300 48300 0
485 20250314 105900 58256775 48300 48300 48300 48300 0
486 20250314 105800 58256775 48300 48300 48300 48300 0
487 20250314 105700 58256775 48300 48300 48300 48300 0
488 20250314 105600 58256775 48300 48300 48300 48300 0
489 20250314 105500 58256775 48300 48300 48300 48300 0
490 20250314 105400 58256775 48300 48300 48300 48300 0
491 20250314 105300 58256775 48300 48250 48300 48250 79
492 20250314 105200 54443325 48250 48250 48250 48250 5
493 20250314 105100 54202075 48250 48250 48250 48250 0
494 20250314 105000 54202075 48250 48250 48250 48250 2
495 20250314 104900 54105575 48250 48250 48250 48250 0
496 20250314 104800 54105575 48250 48250 48250 48250 0
497 20250314 104700 54105575 48250 48250 48250 48250 0
498 20250314 104600 54105575 48250 48250 48250 48250 0
499 20250314 104500 54105575 48250 48250 48250 48250 0
500 20250314 104400 54105575 48250 48250 48250 48250 0
501 20250314 104300 54105575 48250 48250 48250 48250 0
502 20250314 104200 54105575 48250 48250 48250 48250 0
503 20250314 104100 54105575 48250 48250 48250 48250 0
504 20250314 104000 54105575 48250 48250 48250 48250 0
505 20250314 103900 54105575 48250 48250 48250 48250 0
506 20250314 103800 54105575 48250 48250 48250 48250 0
507 20250314 103700 54105575 48250 48250 48250 48250 0
508 20250314 103600 54105575 48250 48250 48250 48250 0
509 20250314 103500 54105575 48250 48250 48250 48250 0
510 20250314 103400 54105575 48250 48200 48250 48200 75
511 20250314 103300 50490525 48150 48150 48150 48150 0
512 20250314 103200 50490525 48150 48150 48150 48150 0
513 20250314 103100 50490525 48150 48150 48150 48150 27
514 20250314 103000 49190475 48150 48150 48150 48150 0
515 20250314 102900 49190475 48150 48150 48150 48150 0
516 20250314 102800 49190475 48150 48150 48150 48150 68
517 20250314 102700 45916275 48150 48175 48175 48150 3
518 20250314 102600 45771800 48200 48200 48200 48200 0
519 20250314 102500 45771800 48200 48200 48200 48200 0
520 20250314 102400 45771800 48200 48200 48200 48200 1
521 20250314 102300 45723600 48200 48200 48200 48200 1
522 20250314 102200 45675400 48200 48200 48200 48200 2
523 20250314 102100 45579000 48200 48200 48200 48200 5
524 20250314 102000 45338000 48200 48200 48200 48200 1
525 20250314 101900 45289800 48200 48200 48200 48200 0
526 20250314 101800 45289800 48200 48200 48200 48200 13
527 20250314 101700 44663200 48200 48250 48250 48200 82
528 20250314 101600 40710650 48250 48250 48250 48250 4
529 20250314 101500 40517650 48250 48250 48250 48250 0
530 20250314 101400 40517650 48250 48300 48300 48250 32
531 20250314 101300 38972200 48350 48350 48350 48350 0
532 20250314 101200 38972200 48350 48350 48350 48350 32
533 20250314 101100 37425000 48350 48350 48350 48350 0
534 20250314 101000 37425000 48350 48350 48350 48350 54
535 20250314 100900 34814100 48400 48350 48400 48350 11
536 20250314 100800 34282200 48400 48400 48400 48400 1
537 20250314 100700 34233800 48350 48350 48350 48350 0
538 20250314 100600 34233800 48350 48350 48350 48350 0
539 20250314 100500 34233800 48350 48350 48350 48350 0
540 20250314 100400 34233800 48350 48350 48350 48350 0
541 20250314 100300 34233800 48350 48350 48350 48350 0
542 20250314 100200 34233800 48350 48400 48400 48350 30
543 20250314 100100 32781950 48500 48500 48500 48500 0
544 20250314 100000 32781950 48500 48500 48500 48500 0
545 20250314 095900 32781950 48500 48500 48500 48500 0
546 20250314 095800 32781950 48500 48500 48500 48500 104
547 20250314 095700 27737950 48500 48500 48500 48500 270
548 20250314 095600 14642950 48550 48550 48550 48550 37
549 20250314 095500 12846600 48550 48550 48550 48550 0
550 20250314 095400 12846600 48550 48550 48550 48550 52
551 20250314 095300 10322000 48600 48600 48600 48600 0
552 20250314 095200 10322000 48600 48600 48600 48600 5
553 20250314 095100 10079000 48550 48550 48550 48550 5
554 20250314 095000 9836250 48550 48550 48550 48550 0
555 20250314 094900 9836250 48550 48550 48550 48550 0
556 20250314 094800 9836250 48550 48550 48550 48550 0
557 20250314 094700 9836250 48550 48550 48550 48550 42
558 20250314 094600 7797150 48500 48500 48500 48500 0
559 20250314 094500 7797150 48500 48500 48500 48500 2
560 20250314 094400 7700150 48550 48550 48550 48550 0
561 20250314 094300 7700150 48550 48550 48550 48550 1
562 20250314 094200 7651600 48550 48550 48550 48550 1
563 20250314 094100 7603050 48550 48550 48550 48550 0
564 20250314 094000 7603050 48550 48550 48550 48550 0
565 20250314 093900 7603050 48550 48550 48550 48550 0
566 20250314 093800 7603050 48550 48550 48550 48550 0
567 20250314 093700 7603050 48550 48550 48550 48550 3
568 20250314 093600 7457400 48550 48550 48550 48550 2
569 20250314 093500 7360300 48550 48550 48550 48550 0
570 20250314 093400 7360300 48550 48550 48550 48550 4
571 20250314 093300 7166100 48550 48550 48550 48550 1
572 20250314 093200 7117550 48550 48550 48550 48550 1
573 20250314 093100 7069000 48550 48550 48550 48550 1
574 20250314 093000 7020450 48450 48450 48450 48450 2
575 20250314 092900 6923550 48450 48450 48450 48450 23
576 20250314 092800 5809200 48500 48500 48500 48500 0
577 20250314 092700 5809200 48500 48500 48500 48500 0
578 20250314 092600 5809200 48500 48550 48550 48500 2
579 20250314 092500 5712150 48500 48500 48500 48500 0
580 20250314 092400 5712150 48500 48500 48500 48500 0
581 20250314 092300 5712150 48500 48500 48500 48500 0
582 20250314 092200 5712150 48500 48500 48500 48500 0
583 20250314 092100 5712150 48500 48500 48500 48500 0
584 20250314 092000 5712150 48500 48500 48500 48500 7
585 20250314 091900 5372650 48350 48350 48350 48350 0
586 20250314 091800 5372650 48350 48350 48350 48350 0
587 20250314 091700 5372650 48350 48350 48350 48350 0
588 20250314 091600 5372650 48350 48350 48350 48350 0
589 20250314 091500 5372650 48350 48500 48500 48350 85
590 20250314 091400 1261650 48550 48550 48550 48550 0
591 20250314 091300 1261650 48550 48550 48550 48550 0
592 20250314 091200 1261650 48550 48550 48550 48550 0
593 20250314 091100 1261650 48550 48550 48550 48550 0
594 20250314 091000 1261650 48550 48550 48550 48550 1
595 20250314 090900 1213100 48550 48550 48550 48550 5
596 20250314 090800 970350 48650 48650 48650 48650 0
597 20250314 090700 970350 48650 48650 48650 48650 0
598 20250314 090600 970350 48650 48650 48650 48650 0
599 20250314 090500 970350 48650 48650 48650 48650 0
600 20250314 090400 970350 48650 48650 48650 48650 0
601 20250314 090300 970350 48650 48650 48650 48650 0
602 20250314 090200 970350 48650 48650 48650 48650 1
603 20250314 090100 921700 48700 48700 48700 48700 10
604 20250314 090000 434700 48300 48300 48300 48300 9

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,6000000,0,288600000000,0.00
20250311,0,6000000,0,289800000000,0.00
20250310,0,6000000,0,292200000000,0.00
20250307,0,6000000,0,288600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 6000000 0 288600000000 0.00
3 20250311 0 6000000 0 289800000000 0.00
4 20250310 0 6000000 0 292200000000 0.00
5 20250307 0 6000000 0 288600000000 0.00