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

612
023910/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191000,130591500,25250,25250,25250,25250,16
20250314,190900,130591500,25250,25250,25250,25250,0
20250314,190800,130591500,25250,25250,25250,25250,0
20250314,190700,130591500,25250,25250,25250,25250,0
20250314,190600,130591500,25250,25250,25250,25250,0
20250314,190500,130591500,25250,25250,25250,25250,0
20250314,190400,130591500,25250,25250,25250,25250,0
20250314,190300,130591500,25250,25250,25250,25250,0
20250314,190200,130591500,25250,25250,25250,25250,0
20250314,190100,130591500,25250,25250,25250,25250,0
20250314,190000,130591500,25250,25250,25250,25250,0
20250314,185900,130591500,25250,25250,25250,25250,0
20250314,185800,130591500,25250,25250,25250,25250,0
20250314,185700,130591500,25250,25250,25250,25250,0
20250314,185600,130591500,25250,25250,25250,25250,0
20250314,185500,130591500,25250,25250,25250,25250,0
20250314,185400,130591500,25250,25250,25250,25250,0
20250314,185300,130591500,25250,25250,25250,25250,0
20250314,185200,130591500,25250,25250,25250,25250,0
20250314,185100,130591500,25250,25250,25250,25250,0
20250314,185000,130591500,25250,25250,25250,25250,0
20250314,184900,130591500,25250,25250,25250,25250,0
20250314,184800,130591500,25250,25250,25250,25250,0
20250314,184700,130591500,25250,25250,25250,25250,0
20250314,184600,130591500,25250,25250,25250,25250,0
20250314,184500,130591500,25250,25250,25250,25250,0
20250314,184400,130591500,25250,25250,25250,25250,0
20250314,184300,130591500,25250,25250,25250,25250,0
20250314,184200,130591500,25250,25250,25250,25250,0
20250314,184100,130591500,25250,25250,25250,25250,0
20250314,184000,130591500,25250,25250,25250,25250,16
20250314,183900,130591500,25250,25250,25250,25250,0
20250314,183800,130591500,25250,25250,25250,25250,0
20250314,183700,130591500,25250,25250,25250,25250,0
20250314,183600,130591500,25250,25250,25250,25250,0
20250314,183500,130591500,25250,25250,25250,25250,0
20250314,183400,130591500,25250,25250,25250,25250,0
20250314,183300,130591500,25250,25250,25250,25250,0
20250314,183200,130591500,25250,25250,25250,25250,0
20250314,183100,130591500,25250,25250,25250,25250,0
20250314,183000,130591500,25250,25250,25250,25250,0
20250314,182900,130591500,25250,25250,25250,25250,0
20250314,182800,130591500,25250,25250,25250,25250,0
20250314,182700,130591500,25250,25250,25250,25250,0
20250314,182600,130591500,25250,25250,25250,25250,0
20250314,182500,130591500,25250,25250,25250,25250,0
20250314,182400,130591500,25250,25250,25250,25250,0
20250314,182300,130591500,25250,25250,25250,25250,0
20250314,182200,130591500,25250,25250,25250,25250,0
20250314,182100,130591500,25250,25250,25250,25250,0
20250314,182000,130591500,25250,25250,25250,25250,0
20250314,181900,130591500,25250,25250,25250,25250,0
20250314,181800,130591500,25250,25250,25250,25250,0
20250314,181700,130591500,25250,25250,25250,25250,0
20250314,181600,130591500,25250,25250,25250,25250,0
20250314,181500,130591500,25250,25250,25250,25250,0
20250314,181400,130591500,25250,25250,25250,25250,0
20250314,181300,130591500,25250,25250,25250,25250,0
20250314,181200,130591500,25250,25250,25250,25250,0
20250314,181100,130591500,25250,25250,25250,25250,0
20250314,181000,130591500,25250,25250,25250,25250,16
20250314,180900,130591500,25250,25250,25250,25250,0
20250314,180800,130591500,25250,25250,25250,25250,0
20250314,180700,130591500,25250,25250,25250,25250,0
20250314,180600,130591500,25250,25250,25250,25250,0
20250314,180500,130591500,25250,25250,25250,25250,0
20250314,180400,130591500,25250,25250,25250,25250,0
20250314,180300,130591500,25250,25250,25250,25250,0
20250314,180200,130591500,25250,25250,25250,25250,0
20250314,180100,130591500,25250,25250,25250,25250,0
20250314,180000,130591500,25250,25250,25250,25250,0
20250314,175900,130591500,25250,25250,25250,25250,0
20250314,175800,130591500,25250,25250,25250,25250,0
20250314,175700,130591500,25250,25250,25250,25250,0
20250314,175600,130591500,25250,25250,25250,25250,0
20250314,175500,130591500,25250,25250,25250,25250,0
20250314,175400,130591500,25250,25250,25250,25250,0
20250314,175300,130591500,25250,25250,25250,25250,0
20250314,175200,130591500,25250,25250,25250,25250,0
20250314,175100,130591500,25250,25250,25250,25250,0
20250314,175000,130591500,25250,25250,25250,25250,0
20250314,174900,130591500,25250,25250,25250,25250,0
20250314,174800,130591500,25250,25250,25250,25250,0
20250314,174700,130591500,25250,25250,25250,25250,0
20250314,174600,130591500,25250,25250,25250,25250,0
20250314,174500,130591500,25250,25250,25250,25250,0
20250314,174400,130591500,25250,25250,25250,25250,0
20250314,174300,130591500,25250,25250,25250,25250,0
20250314,174200,130591500,25250,25250,25250,25250,0
20250314,174100,130591500,25250,25250,25250,25250,0
20250314,174000,130591500,25250,25250,25250,25250,16
20250314,173900,130591500,25250,25250,25250,25250,0
20250314,173800,130591500,25250,25250,25250,25250,0
20250314,173700,130591500,25250,25250,25250,25250,0
20250314,173600,130591500,25250,25250,25250,25250,0
20250314,173500,130591500,25250,25250,25250,25250,0
20250314,173400,130591500,25250,25250,25250,25250,0
20250314,173300,130591500,25250,25250,25250,25250,0
20250314,173200,130591500,25250,25250,25250,25250,0
20250314,173100,130591500,25250,25250,25250,25250,0
20250314,173000,130591500,25250,25250,25250,25250,0
20250314,172900,130591500,25250,25250,25250,25250,0
20250314,172800,130591500,25250,25250,25250,25250,0
20250314,172700,130591500,25250,25250,25250,25250,0
20250314,172600,130591500,25250,25250,25250,25250,0
20250314,172500,130591500,25250,25250,25250,25250,0
20250314,172400,130591500,25250,25250,25250,25250,0
20250314,172300,130591500,25250,25250,25250,25250,0
20250314,172200,130591500,25250,25250,25250,25250,0
20250314,172100,130591500,25250,25250,25250,25250,0
20250314,172000,130591500,25250,25250,25250,25250,0
20250314,171900,130591500,25250,25250,25250,25250,0
20250314,171800,130591500,25250,25250,25250,25250,0
20250314,171700,130591500,25250,25250,25250,25250,0
20250314,171600,130591500,25250,25250,25250,25250,0
20250314,171500,130591500,25250,25250,25250,25250,0
20250314,171400,130591500,25250,25250,25250,25250,0
20250314,171300,130591500,25250,25250,25250,25250,0
20250314,171200,130591500,25250,25250,25250,25250,0
20250314,171100,130591500,25250,25250,25250,25250,0
20250314,171000,130591500,25250,25250,25250,25250,16
20250314,170900,130591500,25250,25250,25250,25250,0
20250314,170800,130591500,25250,25250,25250,25250,0
20250314,170700,130591500,25250,25250,25250,25250,0
20250314,170600,130591500,25250,25250,25250,25250,0
20250314,170500,130591500,25250,25250,25250,25250,0
20250314,170400,130591500,25250,25250,25250,25250,0
20250314,170300,130591500,25250,25250,25250,25250,0
20250314,170200,130591500,25250,25250,25250,25250,0
20250314,170100,130591500,25250,25250,25250,25250,0
20250314,170000,130591500,25250,25250,25250,25250,0
20250314,165900,130591500,25250,25250,25250,25250,0
20250314,165800,130591500,25250,25250,25250,25250,0
20250314,165700,130591500,25250,25250,25250,25250,0
20250314,165600,130591500,25250,25250,25250,25250,0
20250314,165500,130591500,25250,25250,25250,25250,0
20250314,165400,130591500,25250,25250,25250,25250,0
20250314,165300,130591500,25250,25250,25250,25250,0
20250314,165200,130591500,25250,25250,25250,25250,0
20250314,165100,130591500,25250,25250,25250,25250,0
20250314,165000,130591500,25250,25250,25250,25250,0
20250314,164900,130591500,25250,25250,25250,25250,0
20250314,164800,130591500,25250,25250,25250,25250,0
20250314,164700,130591500,25250,25250,25250,25250,0
20250314,164600,130591500,25250,25250,25250,25250,0
20250314,164500,130591500,25250,25250,25250,25250,0
20250314,164400,130591500,25250,25250,25250,25250,0
20250314,164300,130591500,25250,25250,25250,25250,0
20250314,164200,130591500,25250,25250,25250,25250,0
20250314,164100,130591500,25250,25250,25250,25250,0
20250314,164000,130591500,25250,25250,25250,25250,16
20250314,163900,130591500,25250,25250,25250,25250,0
20250314,163800,130591500,25250,25250,25250,25250,0
20250314,163700,130591500,25250,25250,25250,25250,0
20250314,163600,130591500,25250,25250,25250,25250,0
20250314,163500,130591500,25250,25250,25250,25250,0
20250314,163400,130591500,25250,25250,25250,25250,0
20250314,163300,130591500,25250,25250,25250,25250,0
20250314,163200,130591500,25250,25250,25250,25250,0
20250314,163100,130591500,25250,25250,25250,25250,0
20250314,163000,130591500,25250,25250,25250,25250,0
20250314,162900,130591500,25250,25250,25250,25250,0
20250314,162800,130591500,25250,25250,25250,25250,0
20250314,162700,130591500,25250,25250,25250,25250,0
20250314,162600,130591500,25250,25250,25250,25250,0
20250314,162500,130591500,25250,25250,25250,25250,0
20250314,162400,130591500,25250,25250,25250,25250,0
20250314,162300,130591500,25250,25250,25250,25250,0
20250314,162200,130591500,25250,25250,25250,25250,0
20250314,162100,130591500,25250,25250,25250,25250,0
20250314,162000,130591500,25250,25250,25250,25250,0
20250314,161900,130591500,25250,25250,25250,25250,0
20250314,161800,130591500,25250,25250,25250,25250,0
20250314,161700,130591500,25250,25250,25250,25250,0
20250314,161600,130591500,25250,25250,25250,25250,0
20250314,161500,130591500,25250,25250,25250,25250,0
20250314,161400,130591500,25250,25250,25250,25250,0
20250314,161300,130591500,25250,25250,25250,25250,0
20250314,161200,130591500,25250,25250,25250,25250,0
20250314,161100,130591500,25250,25250,25250,25250,0
20250314,161000,130591500,25250,25250,25250,25250,16
20250314,160900,130591500,25250,25250,25250,25250,0
20250314,160800,130591500,25250,25250,25250,25250,0
20250314,160700,130591500,25250,25250,25250,25250,0
20250314,160600,130591500,25250,25250,25250,25250,0
20250314,160500,130591500,25250,25250,25250,25250,0
20250314,160400,130591500,25250,25250,25250,25250,0
20250314,160300,130591500,25250,25250,25250,25250,0
20250314,160200,130591500,25250,25250,25250,25250,0
20250314,160100,130591500,25250,25250,25250,25250,0
20250314,160000,130591500,25250,25250,25250,25250,0
20250314,155900,130591500,25250,25250,25250,25250,0
20250314,155800,130591500,25250,25250,25250,25250,0
20250314,155700,130591500,25250,25250,25250,25250,0
20250314,155600,130591500,25250,25250,25250,25250,0
20250314,155500,130591500,25250,25250,25250,25250,0
20250314,155400,130591500,25250,25250,25250,25250,0
20250314,155300,130591500,25250,25250,25250,25250,0
20250314,155200,130591500,25250,25250,25250,25250,0
20250314,155100,130591500,25250,25250,25250,25250,0
20250314,155000,130591500,25250,25250,25250,25250,0
20250314,154900,130591500,25250,25250,25250,25250,0
20250314,154800,130591500,25250,25250,25250,25250,0
20250314,154700,130591500,25250,25250,25250,25250,0
20250314,154600,130591500,25250,25250,25250,25250,0
20250314,154500,130591500,25250,25250,25250,25250,0
20250314,154400,130591500,25250,25250,25250,25250,0
20250314,154300,130591500,25250,25250,25250,25250,0
20250314,154200,130591500,25250,25250,25250,25250,0
20250314,154100,130591500,25250,25250,25250,25250,0
20250314,154000,130591500,25250,25250,25250,25250,16
20250314,153900,130591500,25250,25250,25250,25250,0
20250314,153800,130591500,25250,25250,25250,25250,0
20250314,153700,130591500,25250,25250,25250,25250,0
20250314,153600,130591500,25250,25250,25250,25250,0
20250314,153500,130591500,25250,25250,25250,25250,0
20250314,153400,130591500,25250,25250,25250,25250,0
20250314,153300,130591500,25250,25250,25250,25250,0
20250314,153200,130591500,25250,25250,25250,25250,0
20250314,153100,130591500,25250,25250,25250,25250,0
20250314,153000,130591500,25250,25250,25250,25250,16
20250314,152900,130187500,25150,25150,25150,25150,0
20250314,152800,130187500,25150,25150,25150,25150,0
20250314,152700,130187500,25150,25150,25150,25150,0
20250314,152600,130187500,25150,25150,25150,25150,0
20250314,152500,130187500,25150,25150,25150,25150,0
20250314,152400,130187500,25150,25150,25150,25150,0
20250314,152300,130187500,25150,25150,25150,25150,0
20250314,152200,130187500,25150,25150,25150,25150,0
20250314,152100,130187500,25150,25150,25150,25150,0
20250314,152000,130187500,25150,25150,25150,25150,0
20250314,151900,130187500,25150,25150,25150,25150,0
20250314,151800,130187500,25150,25150,25150,25150,0
20250314,151700,130187500,25150,25150,25150,25150,0
20250314,151600,130187500,25150,25150,25150,25150,0
20250314,151500,130187500,25150,25150,25150,25150,0
20250314,151400,130187500,25150,25150,25150,25150,0
20250314,151300,130187500,25150,25100,25150,25100,9
20250314,151200,129961550,25150,25150,25150,25150,41
20250314,151100,128930400,25150,25150,25150,25150,0
20250314,151000,128930400,25150,25150,25150,25150,0
20250314,150900,128930400,25150,25150,25150,25150,0
20250314,150800,128930400,25150,25150,25150,25150,0
20250314,150700,128930400,25150,25200,25200,25150,6
20250314,150600,128779300,25200,25200,25200,25200,1
20250314,150500,128754100,25200,25200,25200,25200,0
20250314,150400,128754100,25200,25200,25200,25200,1
20250314,150300,128728900,25150,25150,25150,25150,0
20250314,150200,128728900,25150,25150,25150,25150,0
20250314,150100,128728900,25150,25150,25150,25150,0
20250314,150000,128728900,25150,25150,25150,25150,0
20250314,145900,128728900,25150,25150,25150,25150,1
20250314,145800,128703750,25100,25150,25150,25100,7
20250314,145700,128527800,25100,25100,25100,25100,5
20250314,145600,128402300,25100,25150,25150,25100,15
20250314,145500,128025200,25100,25100,25100,25100,26
20250314,145400,127372600,25200,25150,25200,25100,35
20250314,145300,126492650,25100,25100,25100,25100,20
20250314,145200,125990650,25100,25100,25100,25100,7
20250314,145100,125814950,25100,25100,25100,25100,20
20250314,145000,125312950,25150,25150,25200,25150,24
20250314,144900,124709150,25150,25150,25150,25100,46
20250314,144800,123552600,25100,25100,25100,25100,21
20250314,144700,123025500,25100,25150,25150,25100,13
20250314,144600,122698850,25100,25150,25150,25100,20
20250314,144500,122196500,25150,25100,25150,25100,19
20250314,144400,121719300,25250,25100,25250,25100,36
20250314,144300,120814800,25100,25100,25100,25100,21
20250314,144200,120287700,25100,25100,25100,25100,20
20250314,144100,119785700,25100,25100,25100,25100,7
20250314,144000,119610000,25100,25150,25250,25100,31
20250314,143900,118831250,25100,25100,25100,25100,33
20250314,143800,118002950,25100,25100,25100,25100,7
20250314,143700,117827250,25100,25150,25150,25100,30
20250314,143600,117073100,25150,25150,25150,25150,22
20250314,143500,116519800,25150,25150,25150,25150,20
20250314,143400,116016800,25150,25150,25250,25150,20
20250314,143300,115513650,25150,25200,25200,25150,34
20250314,143200,114658400,25150,25250,25250,25150,8
20250314,143100,114457100,25150,25150,25150,25150,19
20250314,143000,113979250,25150,25150,25250,25150,24
20250314,142900,113375400,25150,25150,25250,25150,39
20250314,142800,112393850,25200,25150,25200,25150,36
20250314,142700,111488350,25100,25100,25100,25100,7
20250314,142600,111312650,25250,25100,25250,25100,25
20250314,142500,110684450,25200,25200,25250,25100,25
20250314,142400,110055800,25150,25150,25150,25150,21
20250314,142300,109527650,25100,25150,25150,25100,19
20250314,142200,109050100,25150,25150,25150,25150,20
20250314,142100,108547100,25150,25150,25150,25150,33
20250314,142000,107717150,25150,25150,25150,25150,26
20250314,141900,107063250,25150,25100,25150,25100,34
20250314,141800,106209200,25100,25100,25100,25100,6
20250314,141700,106058600,25150,25150,25150,25150,34
20250314,141600,105203500,25150,25150,25150,25150,19
20250314,141500,104725650,25150,25150,25150,25150,19
20250314,141400,104247800,25150,25150,25200,25150,23
20250314,141300,103669300,25150,25150,25150,25150,21
20250314,141200,103141150,25150,25150,25150,25150,18
20250314,141100,102688450,25150,25150,25150,25150,27
20250314,141000,102009400,25150,25150,25150,25150,33
20250314,140900,101179450,25150,25150,25150,25150,7
20250314,140800,101003400,25150,25150,25150,25150,33
20250314,140700,100173450,25150,25150,25150,25150,6
20250314,140600,100022550,25150,25150,25150,25150,21
20250314,140500,99494400,25250,25150,25250,25150,35
20250314,140400,98613350,25150,25150,25150,25150,19
20250314,140300,98135500,25150,25150,25150,25150,22
20250314,140200,97582200,25150,25150,25150,25150,26
20250314,140100,96928300,25150,25150,25150,25150,33
20250314,140000,96098350,25150,25150,25150,25150,7
20250314,135900,95922300,25150,25150,25150,25150,32
20250314,135800,95117500,25150,25150,25150,25150,7
20250314,135700,94941450,25150,25150,25150,25150,34
20250314,135600,94086350,25150,25150,25150,25150,6
20250314,135500,93935450,25150,25150,25150,25150,21
20250314,135400,93407300,25150,25200,25200,25150,25
20250314,135300,92777600,25200,25150,25200,25150,38
20250314,135200,91820350,25200,25150,25200,25150,39
20250314,135100,90839250,25150,25150,25150,25150,6
20250314,135000,90688350,25150,25150,25150,25150,20
20250314,134900,90185350,25150,25150,25150,25150,7
20250314,134800,90009300,25200,25200,25200,25200,34
20250314,134700,89152500,25250,25250,25250,25250,0
20250314,134600,89152500,25250,25250,25250,25250,0
20250314,134500,89152500,25250,25250,25250,25250,0
20250314,134400,89152500,25250,25250,25250,25250,0
20250314,134300,89152500,25250,25250,25250,25250,0
20250314,134200,89152500,25250,25250,25250,25250,0
20250314,134100,89152500,25250,25250,25250,25250,0
20250314,134000,89152500,25250,25250,25250,25250,1
20250314,133900,89127250,25200,25200,25200,25200,0
20250314,133800,89127250,25200,25200,25200,25200,0
20250314,133700,89127250,25200,25200,25200,25200,0
20250314,133600,89127250,25200,25200,25200,25200,0
20250314,133500,89127250,25200,25200,25200,25200,0
20250314,133400,89127250,25200,25200,25200,25200,0
20250314,133300,89127250,25200,25200,25200,25200,0
20250314,133200,89127250,25200,25200,25200,25200,1
20250314,133100,89102050,25200,25200,25200,25200,0
20250314,133000,89102050,25200,25200,25200,25200,1
20250314,132900,89076850,25150,25150,25150,25150,1
20250314,132800,89051700,25150,25150,25150,25150,0
20250314,132700,89051700,25150,25150,25150,25150,0
20250314,132600,89051700,25150,25150,25150,25150,0
20250314,132500,89051700,25150,25150,25150,25150,0
20250314,132400,89051700,25150,25150,25150,25150,0
20250314,132300,89051700,25150,25150,25150,25150,0
20250314,132200,89051700,25150,25150,25150,25150,0
20250314,132100,89051700,25150,25150,25150,25150,0
20250314,132000,89051700,25150,25200,25250,25150,53
20250314,131900,87718550,25200,25200,25200,25200,0
20250314,131800,87718550,25200,25200,25200,25200,0
20250314,131700,87718550,25200,25200,25200,25200,0
20250314,131600,87718550,25200,25200,25200,25200,0
20250314,131500,87718550,25200,25200,25200,25200,0
20250314,131400,87718550,25200,25200,25200,25200,0
20250314,131300,87718550,25200,25200,25200,25200,44
20250314,131200,86609750,25250,25250,25250,25250,0
20250314,131100,86609750,25250,25250,25250,25250,0
20250314,131000,86609750,25250,25250,25250,25250,0
20250314,130900,86609750,25250,25250,25250,25250,0
20250314,130800,86609750,25250,25250,25250,25250,0
20250314,130700,86609750,25250,25250,25250,25250,0
20250314,130600,86609750,25250,25250,25250,25250,0
20250314,130500,86609750,25250,25250,25250,25250,0
20250314,130400,86609750,25250,25250,25250,25250,0
20250314,130300,86609750,25250,25250,25250,25250,0
20250314,130200,86609750,25250,25250,25250,25250,0
20250314,130100,86609750,25250,25250,25250,25250,0
20250314,130000,86609750,25250,25250,25250,25250,0
20250314,125900,86609750,25250,25250,25250,25250,183
20250314,125800,81989000,25250,25250,25250,25250,0
20250314,125700,81989000,25250,25250,25250,25250,0
20250314,125600,81989000,25250,25250,25250,25250,0
20250314,125500,81989000,25250,25250,25250,25250,32
20250314,125400,81181000,25250,25250,25250,25250,0
20250314,125300,81181000,25250,25250,25250,25250,0
20250314,125200,81181000,25250,25250,25250,25250,0
20250314,125100,81181000,25250,25250,25250,25250,0
20250314,125000,81181000,25250,25250,25250,25250,0
20250314,124900,81181000,25250,25250,25250,25250,0
20250314,124800,81181000,25250,25250,25250,25250,288
20250314,124700,73909000,25250,25250,25250,25250,5
20250314,124600,73782750,25200,25200,25200,25200,0
20250314,124500,73782750,25200,25200,25200,25200,1
20250314,124400,73757550,25200,25200,25200,25200,0
20250314,124300,73757550,25200,25200,25200,25200,1
20250314,124200,73732350,25200,25200,25200,25200,0
20250314,124100,73732350,25200,25200,25200,25200,0
20250314,124000,73732350,25200,25200,25200,25200,0
20250314,123900,73732350,25200,25200,25200,25200,0
20250314,123800,73732350,25200,25200,25200,25200,0
20250314,123700,73732350,25200,25200,25200,25200,0
20250314,123600,73732350,25200,25200,25200,25200,0
20250314,123500,73732350,25200,25200,25200,25200,0
20250314,123400,73732350,25200,25200,25200,25200,0
20250314,123300,73732350,25200,25200,25200,25200,0
20250314,123200,73732350,25200,25200,25200,25200,0
20250314,123100,73732350,25200,25200,25200,25200,1
20250314,123000,73707150,25200,25200,25200,25200,31
20250314,122900,72925950,25200,25200,25200,25200,0
20250314,122800,72925950,25200,25200,25200,25200,0
20250314,122700,72925950,25200,25200,25200,25200,100
20250314,122600,70405950,25200,25200,25200,25200,0
20250314,122500,70405950,25200,25200,25200,25200,0
20250314,122400,70405950,25200,25200,25200,25200,0
20250314,122300,70405950,25200,25200,25200,25200,0
20250314,122200,70405950,25200,25200,25200,25200,0
20250314,122100,70405950,25200,25200,25200,25200,0
20250314,122000,70405950,25200,25200,25200,25200,0
20250314,121900,70405950,25200,25200,25200,25200,0
20250314,121800,70405950,25200,25200,25200,25200,0
20250314,121700,70405950,25200,25200,25200,25200,0
20250314,121600,70405950,25200,25200,25200,25200,0
20250314,121500,70405950,25200,25200,25200,25200,0
20250314,121400,70405950,25200,25200,25200,25200,0
20250314,121300,70405950,25200,25200,25200,25200,0
20250314,121200,70405950,25200,25200,25200,25200,0
20250314,121100,70405950,25200,25200,25200,25200,0
20250314,121000,70405950,25200,25200,25200,25200,0
20250314,120900,70405950,25200,25200,25200,25200,0
20250314,120800,70405950,25200,25200,25200,25200,0
20250314,120700,70405950,25200,25200,25200,25200,0
20250314,120600,70405950,25200,25200,25200,25200,0
20250314,120500,70405950,25200,25200,25200,25200,0
20250314,120400,70405950,25200,25200,25200,25200,0
20250314,120300,70405950,25200,25200,25200,25200,0
20250314,120200,70405950,25200,25200,25200,25200,0
20250314,120100,70405950,25200,25200,25200,25200,7
20250314,120000,70229550,25200,25250,25250,25200,63
20250314,115900,68639950,25250,25250,25250,25250,0
20250314,115800,68639950,25250,25250,25250,25250,0
20250314,115700,68639950,25250,25250,25250,25250,0
20250314,115600,68639950,25250,25250,25250,25250,0
20250314,115500,68639950,25250,25250,25250,25250,0
20250314,115400,68639950,25250,25250,25250,25250,0
20250314,115300,68639950,25250,25250,25250,25250,0
20250314,115200,68639950,25250,25250,25250,25250,0
20250314,115100,68639950,25250,25250,25250,25250,0
20250314,115000,68639950,25250,25250,25250,25250,0
20250314,114900,68639950,25250,25250,25250,25250,142
20250314,114800,65054450,25250,25250,25250,25250,0
20250314,114700,65054450,25250,25200,25250,25200,184
20250314,114600,60417400,25200,25200,25200,25200,0
20250314,114500,60417400,25200,25200,25200,25200,0
20250314,114400,60417400,25200,25200,25200,25200,0
20250314,114300,60417400,25200,25200,25200,25200,0
20250314,114200,60417400,25200,25200,25200,25200,0
20250314,114100,60417400,25200,25200,25200,25200,0
20250314,114000,60417400,25200,25200,25200,25200,200
20250314,113900,55377400,25200,25200,25200,25200,0
20250314,113800,55377400,25200,25200,25200,25200,0
20250314,113700,55377400,25200,25200,25200,25200,0
20250314,113600,55377400,25200,25200,25200,25200,10
20250314,113500,55125400,25200,25200,25200,25200,0
20250314,113400,55125400,25200,25200,25200,25200,0
20250314,113300,55125400,25200,25200,25200,25200,0
20250314,113200,55125400,25200,25200,25200,25200,0
20250314,113100,55125400,25200,25200,25200,25200,0
20250314,113000,55125400,25200,25200,25200,25200,0
20250314,112900,55125400,25200,25200,25200,25200,2
20250314,112800,55075000,25100,25100,25100,25100,0
20250314,112700,55075000,25100,25100,25100,25100,0
20250314,112600,55075000,25100,25100,25100,25100,0
20250314,112500,55075000,25100,25100,25100,25100,0
20250314,112400,55075000,25100,25100,25100,25100,0
20250314,112300,55075000,25100,25150,25150,25100,5
20250314,112200,54949350,25150,25150,25150,25150,501
20250314,112100,42349200,25200,25200,25200,25200,6
20250314,112000,42198000,25200,25200,25200,25200,70
20250314,111900,40434000,25200,25200,25200,25200,13
20250314,111800,40106400,25200,25200,25200,25200,15
20250314,111700,39728400,25200,25200,25200,25200,0
20250314,111600,39728400,25200,25200,25200,25200,0
20250314,111500,39728400,25200,25200,25200,25200,0
20250314,111400,39728400,25200,25200,25200,25200,0
20250314,111300,39728400,25200,25200,25200,25200,0
20250314,111200,39728400,25200,25200,25200,25200,0
20250314,111100,39728400,25200,25200,25200,25200,13
20250314,111000,39400800,25200,25200,25200,25200,4
20250314,110900,39300000,25200,25200,25200,25200,0
20250314,110800,39300000,25200,25200,25200,25200,0
20250314,110700,39300000,25200,25200,25200,25200,0
20250314,110600,39300000,25200,25200,25200,25200,0
20250314,110500,39300000,25200,25200,25200,25200,0
20250314,110400,39300000,25200,25200,25200,25200,0
20250314,110300,39300000,25200,25200,25200,25200,0
20250314,110200,39300000,25200,25200,25200,25200,0
20250314,110100,39300000,25200,25200,25200,25200,0
20250314,110000,39300000,25200,25200,25200,25200,0
20250314,105900,39300000,25200,25200,25200,25200,14
20250314,105800,38947200,25200,25200,25200,25200,7
20250314,105700,38770800,25200,25200,25200,25200,1
20250314,105600,38745600,25200,25200,25200,25200,23
20250314,105500,38166000,25200,25200,25200,25200,133
20250314,105400,34814400,25200,25200,25200,25200,2
20250314,105300,34764000,25200,25200,25200,25200,3
20250314,105200,34688400,25150,25150,25150,25150,20
20250314,105100,34185400,25150,25200,25200,25150,21
20250314,105000,33656750,25150,25150,25150,25150,30
20250314,104900,32902250,25200,25200,25200,25200,30
20250314,104800,32146250,25200,25200,25200,25200,150
20250314,104700,28366250,25200,25200,25200,25200,0
20250314,104600,28366250,25200,25200,25200,25200,0
20250314,104500,28366250,25200,25200,25200,25200,0
20250314,104400,28366250,25200,25200,25200,25200,1
20250314,104300,28341050,25150,25150,25150,25150,0
20250314,104200,28341050,25150,25150,25150,25150,300
20250314,104100,20796050,25200,25200,25200,25200,0
20250314,104000,20796050,25200,25200,25200,25200,7
20250314,103900,20619650,25200,25200,25200,25200,0
20250314,103800,20619650,25200,25200,25200,25200,0
20250314,103700,20619650,25200,25200,25200,25200,0
20250314,103600,20619650,25200,25200,25200,25200,0
20250314,103500,20619650,25200,25200,25200,25200,0
20250314,103400,20619650,25200,25200,25200,25200,0
20250314,103300,20619650,25200,25200,25200,25200,0
20250314,103200,20619650,25200,25200,25200,25200,0
20250314,103100,20619650,25200,25200,25200,25200,0
20250314,103000,20619650,25200,25200,25200,25200,0
20250314,102900,20619650,25200,25200,25200,25200,5
20250314,102800,20493650,25150,25150,25150,25150,1
20250314,102700,20468500,25200,25200,25200,25200,0
20250314,102600,20468500,25200,25200,25200,25200,0
20250314,102500,20468500,25200,25200,25200,25200,0
20250314,102400,20468500,25200,25200,25200,25200,1
20250314,102300,20443300,25200,25200,25200,25200,0
20250314,102200,20443300,25200,25200,25200,25200,0
20250314,102100,20443300,25200,25200,25200,25200,0
20250314,102000,20443300,25200,25200,25200,25200,1
20250314,101900,20418100,25200,25200,25200,25200,0
20250314,101800,20418100,25200,25200,25200,25200,5
20250314,101700,20292100,25150,25150,25150,25150,0
20250314,101600,20292100,25150,25150,25150,25150,0
20250314,101500,20292100,25150,25150,25150,25150,10
20250314,101400,20040600,25200,25200,25200,25200,1
20250314,101300,20015400,25200,25200,25200,25200,3
20250314,101200,19939800,25200,25200,25200,25200,50
20250314,101100,18679800,25150,25150,25150,25150,0
20250314,101000,18679800,25150,25150,25150,25150,4
20250314,100900,18579200,25150,25150,25150,25150,0
20250314,100800,18579200,25150,25150,25150,25150,0
20250314,100700,18579200,25150,25150,25150,25150,3
20250314,100600,18503750,25150,25150,25150,25150,0
20250314,100500,18503750,25150,25150,25150,25150,0
20250314,100400,18503750,25150,25150,25150,25150,4
20250314,100300,18403150,25150,25150,25150,25150,0
20250314,100200,18403150,25150,25150,25150,25150,0
20250314,100100,18403150,25150,25150,25150,25150,0
20250314,100000,18403150,25150,25150,25150,25150,1
20250314,095900,18378000,25150,25150,25150,25150,88
20250314,095800,16164800,25150,25150,25150,25150,160
20250314,095700,12140800,25150,25150,25150,25150,100
20250314,095600,9625800,25150,25175,25175,25150,13
20250314,095500,9298825,25200,25200,25200,25200,1
20250314,095400,9273625,25200,25200,25200,25200,0
20250314,095300,9273625,25200,25200,25200,25200,0
20250314,095200,9273625,25200,25200,25200,25200,0
20250314,095100,9273625,25200,25200,25200,25200,0
20250314,095000,9273625,25200,25200,25200,25200,0
20250314,094900,9273625,25200,25200,25200,25200,0
20250314,094800,9273625,25200,25200,25200,25200,0
20250314,094700,9273625,25200,25200,25200,25200,0
20250314,094600,9273625,25200,25200,25200,25200,1
20250314,094500,9248425,25200,25200,25200,25200,3
20250314,094400,9172825,25200,25200,25200,25200,1
20250314,094300,9147625,25150,25150,25150,25150,0
20250314,094200,9147625,25150,25150,25150,25150,1
20250314,094100,9122475,25150,25150,25150,25150,0
20250314,094000,9122475,25150,25150,25150,25150,0
20250314,093900,9122475,25150,25150,25150,25150,2
20250314,093800,9072175,25150,25150,25150,25150,0
20250314,093700,9072175,25150,25175,25175,25150,10
20250314,093600,8820650,25150,25150,25150,25150,0
20250314,093500,8820650,25150,25150,25150,25150,0
20250314,093400,8820650,25150,25150,25150,25150,77
20250314,093300,6884100,25150,25150,25150,25150,1
20250314,093200,6858950,25150,25150,25150,25150,0
20250314,093100,6858950,25150,25150,25150,25150,0
20250314,093000,6858950,25150,25150,25150,25150,25
20250314,092900,6230200,25150,25150,25150,25150,1
20250314,092800,6205050,25150,25150,25150,25150,1
20250314,092700,6179900,25150,25150,25150,25150,0
20250314,092600,6179900,25150,25150,25150,25150,1
20250314,092500,6154750,25150,25150,25150,25150,1
20250314,092400,6129600,25150,25150,25150,25150,0
20250314,092300,6129600,25150,25150,25150,25150,0
20250314,092200,6129600,25150,25150,25150,25150,0
20250314,092100,6129600,25150,25150,25150,25150,0
20250314,092000,6129600,25150,25150,25150,25150,0
20250314,091900,6129600,25150,25150,25150,25150,0
20250314,091800,6129600,25150,25150,25150,25150,4
20250314,091700,6029000,25100,25100,25100,25100,0
20250314,091600,6029000,25100,25100,25100,25100,0
20250314,091500,6029000,25100,25100,25100,25100,0
20250314,091400,6029000,25100,25100,25100,25100,0
20250314,091300,6029000,25100,25100,25100,25100,70
20250314,091200,4272000,25150,25150,25150,25150,0
20250314,091100,4272000,25150,25150,25150,25150,0
20250314,091000,4272000,25150,25150,25150,25150,0
20250314,090900,4272000,25150,25150,25150,25150,0
20250314,090800,4272000,25150,25150,25150,25150,1
20250314,090700,4246850,25150,25150,25150,25150,0
20250314,090600,4246850,25150,25150,25150,25150,0
20250314,090500,4246850,25150,25150,25150,25150,21
20250314,090400,3718700,25150,25150,25150,25150,1
20250314,090300,3693550,25100,25100,25100,25100,23
20250314,090200,3116250,25050,25050,25050,25050,0
20250314,090100,3116250,25050,25150,25150,25050,81
20250314,090000,1081600,25200,25150,25200,25150,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191000 130591500 25250 25250 25250 25250 16
3 20250314 190900 130591500 25250 25250 25250 25250 0
4 20250314 190800 130591500 25250 25250 25250 25250 0
5 20250314 190700 130591500 25250 25250 25250 25250 0
6 20250314 190600 130591500 25250 25250 25250 25250 0
7 20250314 190500 130591500 25250 25250 25250 25250 0
8 20250314 190400 130591500 25250 25250 25250 25250 0
9 20250314 190300 130591500 25250 25250 25250 25250 0
10 20250314 190200 130591500 25250 25250 25250 25250 0
11 20250314 190100 130591500 25250 25250 25250 25250 0
12 20250314 190000 130591500 25250 25250 25250 25250 0
13 20250314 185900 130591500 25250 25250 25250 25250 0
14 20250314 185800 130591500 25250 25250 25250 25250 0
15 20250314 185700 130591500 25250 25250 25250 25250 0
16 20250314 185600 130591500 25250 25250 25250 25250 0
17 20250314 185500 130591500 25250 25250 25250 25250 0
18 20250314 185400 130591500 25250 25250 25250 25250 0
19 20250314 185300 130591500 25250 25250 25250 25250 0
20 20250314 185200 130591500 25250 25250 25250 25250 0
21 20250314 185100 130591500 25250 25250 25250 25250 0
22 20250314 185000 130591500 25250 25250 25250 25250 0
23 20250314 184900 130591500 25250 25250 25250 25250 0
24 20250314 184800 130591500 25250 25250 25250 25250 0
25 20250314 184700 130591500 25250 25250 25250 25250 0
26 20250314 184600 130591500 25250 25250 25250 25250 0
27 20250314 184500 130591500 25250 25250 25250 25250 0
28 20250314 184400 130591500 25250 25250 25250 25250 0
29 20250314 184300 130591500 25250 25250 25250 25250 0
30 20250314 184200 130591500 25250 25250 25250 25250 0
31 20250314 184100 130591500 25250 25250 25250 25250 0
32 20250314 184000 130591500 25250 25250 25250 25250 16
33 20250314 183900 130591500 25250 25250 25250 25250 0
34 20250314 183800 130591500 25250 25250 25250 25250 0
35 20250314 183700 130591500 25250 25250 25250 25250 0
36 20250314 183600 130591500 25250 25250 25250 25250 0
37 20250314 183500 130591500 25250 25250 25250 25250 0
38 20250314 183400 130591500 25250 25250 25250 25250 0
39 20250314 183300 130591500 25250 25250 25250 25250 0
40 20250314 183200 130591500 25250 25250 25250 25250 0
41 20250314 183100 130591500 25250 25250 25250 25250 0
42 20250314 183000 130591500 25250 25250 25250 25250 0
43 20250314 182900 130591500 25250 25250 25250 25250 0
44 20250314 182800 130591500 25250 25250 25250 25250 0
45 20250314 182700 130591500 25250 25250 25250 25250 0
46 20250314 182600 130591500 25250 25250 25250 25250 0
47 20250314 182500 130591500 25250 25250 25250 25250 0
48 20250314 182400 130591500 25250 25250 25250 25250 0
49 20250314 182300 130591500 25250 25250 25250 25250 0
50 20250314 182200 130591500 25250 25250 25250 25250 0
51 20250314 182100 130591500 25250 25250 25250 25250 0
52 20250314 182000 130591500 25250 25250 25250 25250 0
53 20250314 181900 130591500 25250 25250 25250 25250 0
54 20250314 181800 130591500 25250 25250 25250 25250 0
55 20250314 181700 130591500 25250 25250 25250 25250 0
56 20250314 181600 130591500 25250 25250 25250 25250 0
57 20250314 181500 130591500 25250 25250 25250 25250 0
58 20250314 181400 130591500 25250 25250 25250 25250 0
59 20250314 181300 130591500 25250 25250 25250 25250 0
60 20250314 181200 130591500 25250 25250 25250 25250 0
61 20250314 181100 130591500 25250 25250 25250 25250 0
62 20250314 181000 130591500 25250 25250 25250 25250 16
63 20250314 180900 130591500 25250 25250 25250 25250 0
64 20250314 180800 130591500 25250 25250 25250 25250 0
65 20250314 180700 130591500 25250 25250 25250 25250 0
66 20250314 180600 130591500 25250 25250 25250 25250 0
67 20250314 180500 130591500 25250 25250 25250 25250 0
68 20250314 180400 130591500 25250 25250 25250 25250 0
69 20250314 180300 130591500 25250 25250 25250 25250 0
70 20250314 180200 130591500 25250 25250 25250 25250 0
71 20250314 180100 130591500 25250 25250 25250 25250 0
72 20250314 180000 130591500 25250 25250 25250 25250 0
73 20250314 175900 130591500 25250 25250 25250 25250 0
74 20250314 175800 130591500 25250 25250 25250 25250 0
75 20250314 175700 130591500 25250 25250 25250 25250 0
76 20250314 175600 130591500 25250 25250 25250 25250 0
77 20250314 175500 130591500 25250 25250 25250 25250 0
78 20250314 175400 130591500 25250 25250 25250 25250 0
79 20250314 175300 130591500 25250 25250 25250 25250 0
80 20250314 175200 130591500 25250 25250 25250 25250 0
81 20250314 175100 130591500 25250 25250 25250 25250 0
82 20250314 175000 130591500 25250 25250 25250 25250 0
83 20250314 174900 130591500 25250 25250 25250 25250 0
84 20250314 174800 130591500 25250 25250 25250 25250 0
85 20250314 174700 130591500 25250 25250 25250 25250 0
86 20250314 174600 130591500 25250 25250 25250 25250 0
87 20250314 174500 130591500 25250 25250 25250 25250 0
88 20250314 174400 130591500 25250 25250 25250 25250 0
89 20250314 174300 130591500 25250 25250 25250 25250 0
90 20250314 174200 130591500 25250 25250 25250 25250 0
91 20250314 174100 130591500 25250 25250 25250 25250 0
92 20250314 174000 130591500 25250 25250 25250 25250 16
93 20250314 173900 130591500 25250 25250 25250 25250 0
94 20250314 173800 130591500 25250 25250 25250 25250 0
95 20250314 173700 130591500 25250 25250 25250 25250 0
96 20250314 173600 130591500 25250 25250 25250 25250 0
97 20250314 173500 130591500 25250 25250 25250 25250 0
98 20250314 173400 130591500 25250 25250 25250 25250 0
99 20250314 173300 130591500 25250 25250 25250 25250 0
100 20250314 173200 130591500 25250 25250 25250 25250 0
101 20250314 173100 130591500 25250 25250 25250 25250 0
102 20250314 173000 130591500 25250 25250 25250 25250 0
103 20250314 172900 130591500 25250 25250 25250 25250 0
104 20250314 172800 130591500 25250 25250 25250 25250 0
105 20250314 172700 130591500 25250 25250 25250 25250 0
106 20250314 172600 130591500 25250 25250 25250 25250 0
107 20250314 172500 130591500 25250 25250 25250 25250 0
108 20250314 172400 130591500 25250 25250 25250 25250 0
109 20250314 172300 130591500 25250 25250 25250 25250 0
110 20250314 172200 130591500 25250 25250 25250 25250 0
111 20250314 172100 130591500 25250 25250 25250 25250 0
112 20250314 172000 130591500 25250 25250 25250 25250 0
113 20250314 171900 130591500 25250 25250 25250 25250 0
114 20250314 171800 130591500 25250 25250 25250 25250 0
115 20250314 171700 130591500 25250 25250 25250 25250 0
116 20250314 171600 130591500 25250 25250 25250 25250 0
117 20250314 171500 130591500 25250 25250 25250 25250 0
118 20250314 171400 130591500 25250 25250 25250 25250 0
119 20250314 171300 130591500 25250 25250 25250 25250 0
120 20250314 171200 130591500 25250 25250 25250 25250 0
121 20250314 171100 130591500 25250 25250 25250 25250 0
122 20250314 171000 130591500 25250 25250 25250 25250 16
123 20250314 170900 130591500 25250 25250 25250 25250 0
124 20250314 170800 130591500 25250 25250 25250 25250 0
125 20250314 170700 130591500 25250 25250 25250 25250 0
126 20250314 170600 130591500 25250 25250 25250 25250 0
127 20250314 170500 130591500 25250 25250 25250 25250 0
128 20250314 170400 130591500 25250 25250 25250 25250 0
129 20250314 170300 130591500 25250 25250 25250 25250 0
130 20250314 170200 130591500 25250 25250 25250 25250 0
131 20250314 170100 130591500 25250 25250 25250 25250 0
132 20250314 170000 130591500 25250 25250 25250 25250 0
133 20250314 165900 130591500 25250 25250 25250 25250 0
134 20250314 165800 130591500 25250 25250 25250 25250 0
135 20250314 165700 130591500 25250 25250 25250 25250 0
136 20250314 165600 130591500 25250 25250 25250 25250 0
137 20250314 165500 130591500 25250 25250 25250 25250 0
138 20250314 165400 130591500 25250 25250 25250 25250 0
139 20250314 165300 130591500 25250 25250 25250 25250 0
140 20250314 165200 130591500 25250 25250 25250 25250 0
141 20250314 165100 130591500 25250 25250 25250 25250 0
142 20250314 165000 130591500 25250 25250 25250 25250 0
143 20250314 164900 130591500 25250 25250 25250 25250 0
144 20250314 164800 130591500 25250 25250 25250 25250 0
145 20250314 164700 130591500 25250 25250 25250 25250 0
146 20250314 164600 130591500 25250 25250 25250 25250 0
147 20250314 164500 130591500 25250 25250 25250 25250 0
148 20250314 164400 130591500 25250 25250 25250 25250 0
149 20250314 164300 130591500 25250 25250 25250 25250 0
150 20250314 164200 130591500 25250 25250 25250 25250 0
151 20250314 164100 130591500 25250 25250 25250 25250 0
152 20250314 164000 130591500 25250 25250 25250 25250 16
153 20250314 163900 130591500 25250 25250 25250 25250 0
154 20250314 163800 130591500 25250 25250 25250 25250 0
155 20250314 163700 130591500 25250 25250 25250 25250 0
156 20250314 163600 130591500 25250 25250 25250 25250 0
157 20250314 163500 130591500 25250 25250 25250 25250 0
158 20250314 163400 130591500 25250 25250 25250 25250 0
159 20250314 163300 130591500 25250 25250 25250 25250 0
160 20250314 163200 130591500 25250 25250 25250 25250 0
161 20250314 163100 130591500 25250 25250 25250 25250 0
162 20250314 163000 130591500 25250 25250 25250 25250 0
163 20250314 162900 130591500 25250 25250 25250 25250 0
164 20250314 162800 130591500 25250 25250 25250 25250 0
165 20250314 162700 130591500 25250 25250 25250 25250 0
166 20250314 162600 130591500 25250 25250 25250 25250 0
167 20250314 162500 130591500 25250 25250 25250 25250 0
168 20250314 162400 130591500 25250 25250 25250 25250 0
169 20250314 162300 130591500 25250 25250 25250 25250 0
170 20250314 162200 130591500 25250 25250 25250 25250 0
171 20250314 162100 130591500 25250 25250 25250 25250 0
172 20250314 162000 130591500 25250 25250 25250 25250 0
173 20250314 161900 130591500 25250 25250 25250 25250 0
174 20250314 161800 130591500 25250 25250 25250 25250 0
175 20250314 161700 130591500 25250 25250 25250 25250 0
176 20250314 161600 130591500 25250 25250 25250 25250 0
177 20250314 161500 130591500 25250 25250 25250 25250 0
178 20250314 161400 130591500 25250 25250 25250 25250 0
179 20250314 161300 130591500 25250 25250 25250 25250 0
180 20250314 161200 130591500 25250 25250 25250 25250 0
181 20250314 161100 130591500 25250 25250 25250 25250 0
182 20250314 161000 130591500 25250 25250 25250 25250 16
183 20250314 160900 130591500 25250 25250 25250 25250 0
184 20250314 160800 130591500 25250 25250 25250 25250 0
185 20250314 160700 130591500 25250 25250 25250 25250 0
186 20250314 160600 130591500 25250 25250 25250 25250 0
187 20250314 160500 130591500 25250 25250 25250 25250 0
188 20250314 160400 130591500 25250 25250 25250 25250 0
189 20250314 160300 130591500 25250 25250 25250 25250 0
190 20250314 160200 130591500 25250 25250 25250 25250 0
191 20250314 160100 130591500 25250 25250 25250 25250 0
192 20250314 160000 130591500 25250 25250 25250 25250 0
193 20250314 155900 130591500 25250 25250 25250 25250 0
194 20250314 155800 130591500 25250 25250 25250 25250 0
195 20250314 155700 130591500 25250 25250 25250 25250 0
196 20250314 155600 130591500 25250 25250 25250 25250 0
197 20250314 155500 130591500 25250 25250 25250 25250 0
198 20250314 155400 130591500 25250 25250 25250 25250 0
199 20250314 155300 130591500 25250 25250 25250 25250 0
200 20250314 155200 130591500 25250 25250 25250 25250 0
201 20250314 155100 130591500 25250 25250 25250 25250 0
202 20250314 155000 130591500 25250 25250 25250 25250 0
203 20250314 154900 130591500 25250 25250 25250 25250 0
204 20250314 154800 130591500 25250 25250 25250 25250 0
205 20250314 154700 130591500 25250 25250 25250 25250 0
206 20250314 154600 130591500 25250 25250 25250 25250 0
207 20250314 154500 130591500 25250 25250 25250 25250 0
208 20250314 154400 130591500 25250 25250 25250 25250 0
209 20250314 154300 130591500 25250 25250 25250 25250 0
210 20250314 154200 130591500 25250 25250 25250 25250 0
211 20250314 154100 130591500 25250 25250 25250 25250 0
212 20250314 154000 130591500 25250 25250 25250 25250 16
213 20250314 153900 130591500 25250 25250 25250 25250 0
214 20250314 153800 130591500 25250 25250 25250 25250 0
215 20250314 153700 130591500 25250 25250 25250 25250 0
216 20250314 153600 130591500 25250 25250 25250 25250 0
217 20250314 153500 130591500 25250 25250 25250 25250 0
218 20250314 153400 130591500 25250 25250 25250 25250 0
219 20250314 153300 130591500 25250 25250 25250 25250 0
220 20250314 153200 130591500 25250 25250 25250 25250 0
221 20250314 153100 130591500 25250 25250 25250 25250 0
222 20250314 153000 130591500 25250 25250 25250 25250 16
223 20250314 152900 130187500 25150 25150 25150 25150 0
224 20250314 152800 130187500 25150 25150 25150 25150 0
225 20250314 152700 130187500 25150 25150 25150 25150 0
226 20250314 152600 130187500 25150 25150 25150 25150 0
227 20250314 152500 130187500 25150 25150 25150 25150 0
228 20250314 152400 130187500 25150 25150 25150 25150 0
229 20250314 152300 130187500 25150 25150 25150 25150 0
230 20250314 152200 130187500 25150 25150 25150 25150 0
231 20250314 152100 130187500 25150 25150 25150 25150 0
232 20250314 152000 130187500 25150 25150 25150 25150 0
233 20250314 151900 130187500 25150 25150 25150 25150 0
234 20250314 151800 130187500 25150 25150 25150 25150 0
235 20250314 151700 130187500 25150 25150 25150 25150 0
236 20250314 151600 130187500 25150 25150 25150 25150 0
237 20250314 151500 130187500 25150 25150 25150 25150 0
238 20250314 151400 130187500 25150 25150 25150 25150 0
239 20250314 151300 130187500 25150 25100 25150 25100 9
240 20250314 151200 129961550 25150 25150 25150 25150 41
241 20250314 151100 128930400 25150 25150 25150 25150 0
242 20250314 151000 128930400 25150 25150 25150 25150 0
243 20250314 150900 128930400 25150 25150 25150 25150 0
244 20250314 150800 128930400 25150 25150 25150 25150 0
245 20250314 150700 128930400 25150 25200 25200 25150 6
246 20250314 150600 128779300 25200 25200 25200 25200 1
247 20250314 150500 128754100 25200 25200 25200 25200 0
248 20250314 150400 128754100 25200 25200 25200 25200 1
249 20250314 150300 128728900 25150 25150 25150 25150 0
250 20250314 150200 128728900 25150 25150 25150 25150 0
251 20250314 150100 128728900 25150 25150 25150 25150 0
252 20250314 150000 128728900 25150 25150 25150 25150 0
253 20250314 145900 128728900 25150 25150 25150 25150 1
254 20250314 145800 128703750 25100 25150 25150 25100 7
255 20250314 145700 128527800 25100 25100 25100 25100 5
256 20250314 145600 128402300 25100 25150 25150 25100 15
257 20250314 145500 128025200 25100 25100 25100 25100 26
258 20250314 145400 127372600 25200 25150 25200 25100 35
259 20250314 145300 126492650 25100 25100 25100 25100 20
260 20250314 145200 125990650 25100 25100 25100 25100 7
261 20250314 145100 125814950 25100 25100 25100 25100 20
262 20250314 145000 125312950 25150 25150 25200 25150 24
263 20250314 144900 124709150 25150 25150 25150 25100 46
264 20250314 144800 123552600 25100 25100 25100 25100 21
265 20250314 144700 123025500 25100 25150 25150 25100 13
266 20250314 144600 122698850 25100 25150 25150 25100 20
267 20250314 144500 122196500 25150 25100 25150 25100 19
268 20250314 144400 121719300 25250 25100 25250 25100 36
269 20250314 144300 120814800 25100 25100 25100 25100 21
270 20250314 144200 120287700 25100 25100 25100 25100 20
271 20250314 144100 119785700 25100 25100 25100 25100 7
272 20250314 144000 119610000 25100 25150 25250 25100 31
273 20250314 143900 118831250 25100 25100 25100 25100 33
274 20250314 143800 118002950 25100 25100 25100 25100 7
275 20250314 143700 117827250 25100 25150 25150 25100 30
276 20250314 143600 117073100 25150 25150 25150 25150 22
277 20250314 143500 116519800 25150 25150 25150 25150 20
278 20250314 143400 116016800 25150 25150 25250 25150 20
279 20250314 143300 115513650 25150 25200 25200 25150 34
280 20250314 143200 114658400 25150 25250 25250 25150 8
281 20250314 143100 114457100 25150 25150 25150 25150 19
282 20250314 143000 113979250 25150 25150 25250 25150 24
283 20250314 142900 113375400 25150 25150 25250 25150 39
284 20250314 142800 112393850 25200 25150 25200 25150 36
285 20250314 142700 111488350 25100 25100 25100 25100 7
286 20250314 142600 111312650 25250 25100 25250 25100 25
287 20250314 142500 110684450 25200 25200 25250 25100 25
288 20250314 142400 110055800 25150 25150 25150 25150 21
289 20250314 142300 109527650 25100 25150 25150 25100 19
290 20250314 142200 109050100 25150 25150 25150 25150 20
291 20250314 142100 108547100 25150 25150 25150 25150 33
292 20250314 142000 107717150 25150 25150 25150 25150 26
293 20250314 141900 107063250 25150 25100 25150 25100 34
294 20250314 141800 106209200 25100 25100 25100 25100 6
295 20250314 141700 106058600 25150 25150 25150 25150 34
296 20250314 141600 105203500 25150 25150 25150 25150 19
297 20250314 141500 104725650 25150 25150 25150 25150 19
298 20250314 141400 104247800 25150 25150 25200 25150 23
299 20250314 141300 103669300 25150 25150 25150 25150 21
300 20250314 141200 103141150 25150 25150 25150 25150 18
301 20250314 141100 102688450 25150 25150 25150 25150 27
302 20250314 141000 102009400 25150 25150 25150 25150 33
303 20250314 140900 101179450 25150 25150 25150 25150 7
304 20250314 140800 101003400 25150 25150 25150 25150 33
305 20250314 140700 100173450 25150 25150 25150 25150 6
306 20250314 140600 100022550 25150 25150 25150 25150 21
307 20250314 140500 99494400 25250 25150 25250 25150 35
308 20250314 140400 98613350 25150 25150 25150 25150 19
309 20250314 140300 98135500 25150 25150 25150 25150 22
310 20250314 140200 97582200 25150 25150 25150 25150 26
311 20250314 140100 96928300 25150 25150 25150 25150 33
312 20250314 140000 96098350 25150 25150 25150 25150 7
313 20250314 135900 95922300 25150 25150 25150 25150 32
314 20250314 135800 95117500 25150 25150 25150 25150 7
315 20250314 135700 94941450 25150 25150 25150 25150 34
316 20250314 135600 94086350 25150 25150 25150 25150 6
317 20250314 135500 93935450 25150 25150 25150 25150 21
318 20250314 135400 93407300 25150 25200 25200 25150 25
319 20250314 135300 92777600 25200 25150 25200 25150 38
320 20250314 135200 91820350 25200 25150 25200 25150 39
321 20250314 135100 90839250 25150 25150 25150 25150 6
322 20250314 135000 90688350 25150 25150 25150 25150 20
323 20250314 134900 90185350 25150 25150 25150 25150 7
324 20250314 134800 90009300 25200 25200 25200 25200 34
325 20250314 134700 89152500 25250 25250 25250 25250 0
326 20250314 134600 89152500 25250 25250 25250 25250 0
327 20250314 134500 89152500 25250 25250 25250 25250 0
328 20250314 134400 89152500 25250 25250 25250 25250 0
329 20250314 134300 89152500 25250 25250 25250 25250 0
330 20250314 134200 89152500 25250 25250 25250 25250 0
331 20250314 134100 89152500 25250 25250 25250 25250 0
332 20250314 134000 89152500 25250 25250 25250 25250 1
333 20250314 133900 89127250 25200 25200 25200 25200 0
334 20250314 133800 89127250 25200 25200 25200 25200 0
335 20250314 133700 89127250 25200 25200 25200 25200 0
336 20250314 133600 89127250 25200 25200 25200 25200 0
337 20250314 133500 89127250 25200 25200 25200 25200 0
338 20250314 133400 89127250 25200 25200 25200 25200 0
339 20250314 133300 89127250 25200 25200 25200 25200 0
340 20250314 133200 89127250 25200 25200 25200 25200 1
341 20250314 133100 89102050 25200 25200 25200 25200 0
342 20250314 133000 89102050 25200 25200 25200 25200 1
343 20250314 132900 89076850 25150 25150 25150 25150 1
344 20250314 132800 89051700 25150 25150 25150 25150 0
345 20250314 132700 89051700 25150 25150 25150 25150 0
346 20250314 132600 89051700 25150 25150 25150 25150 0
347 20250314 132500 89051700 25150 25150 25150 25150 0
348 20250314 132400 89051700 25150 25150 25150 25150 0
349 20250314 132300 89051700 25150 25150 25150 25150 0
350 20250314 132200 89051700 25150 25150 25150 25150 0
351 20250314 132100 89051700 25150 25150 25150 25150 0
352 20250314 132000 89051700 25150 25200 25250 25150 53
353 20250314 131900 87718550 25200 25200 25200 25200 0
354 20250314 131800 87718550 25200 25200 25200 25200 0
355 20250314 131700 87718550 25200 25200 25200 25200 0
356 20250314 131600 87718550 25200 25200 25200 25200 0
357 20250314 131500 87718550 25200 25200 25200 25200 0
358 20250314 131400 87718550 25200 25200 25200 25200 0
359 20250314 131300 87718550 25200 25200 25200 25200 44
360 20250314 131200 86609750 25250 25250 25250 25250 0
361 20250314 131100 86609750 25250 25250 25250 25250 0
362 20250314 131000 86609750 25250 25250 25250 25250 0
363 20250314 130900 86609750 25250 25250 25250 25250 0
364 20250314 130800 86609750 25250 25250 25250 25250 0
365 20250314 130700 86609750 25250 25250 25250 25250 0
366 20250314 130600 86609750 25250 25250 25250 25250 0
367 20250314 130500 86609750 25250 25250 25250 25250 0
368 20250314 130400 86609750 25250 25250 25250 25250 0
369 20250314 130300 86609750 25250 25250 25250 25250 0
370 20250314 130200 86609750 25250 25250 25250 25250 0
371 20250314 130100 86609750 25250 25250 25250 25250 0
372 20250314 130000 86609750 25250 25250 25250 25250 0
373 20250314 125900 86609750 25250 25250 25250 25250 183
374 20250314 125800 81989000 25250 25250 25250 25250 0
375 20250314 125700 81989000 25250 25250 25250 25250 0
376 20250314 125600 81989000 25250 25250 25250 25250 0
377 20250314 125500 81989000 25250 25250 25250 25250 32
378 20250314 125400 81181000 25250 25250 25250 25250 0
379 20250314 125300 81181000 25250 25250 25250 25250 0
380 20250314 125200 81181000 25250 25250 25250 25250 0
381 20250314 125100 81181000 25250 25250 25250 25250 0
382 20250314 125000 81181000 25250 25250 25250 25250 0
383 20250314 124900 81181000 25250 25250 25250 25250 0
384 20250314 124800 81181000 25250 25250 25250 25250 288
385 20250314 124700 73909000 25250 25250 25250 25250 5
386 20250314 124600 73782750 25200 25200 25200 25200 0
387 20250314 124500 73782750 25200 25200 25200 25200 1
388 20250314 124400 73757550 25200 25200 25200 25200 0
389 20250314 124300 73757550 25200 25200 25200 25200 1
390 20250314 124200 73732350 25200 25200 25200 25200 0
391 20250314 124100 73732350 25200 25200 25200 25200 0
392 20250314 124000 73732350 25200 25200 25200 25200 0
393 20250314 123900 73732350 25200 25200 25200 25200 0
394 20250314 123800 73732350 25200 25200 25200 25200 0
395 20250314 123700 73732350 25200 25200 25200 25200 0
396 20250314 123600 73732350 25200 25200 25200 25200 0
397 20250314 123500 73732350 25200 25200 25200 25200 0
398 20250314 123400 73732350 25200 25200 25200 25200 0
399 20250314 123300 73732350 25200 25200 25200 25200 0
400 20250314 123200 73732350 25200 25200 25200 25200 0
401 20250314 123100 73732350 25200 25200 25200 25200 1
402 20250314 123000 73707150 25200 25200 25200 25200 31
403 20250314 122900 72925950 25200 25200 25200 25200 0
404 20250314 122800 72925950 25200 25200 25200 25200 0
405 20250314 122700 72925950 25200 25200 25200 25200 100
406 20250314 122600 70405950 25200 25200 25200 25200 0
407 20250314 122500 70405950 25200 25200 25200 25200 0
408 20250314 122400 70405950 25200 25200 25200 25200 0
409 20250314 122300 70405950 25200 25200 25200 25200 0
410 20250314 122200 70405950 25200 25200 25200 25200 0
411 20250314 122100 70405950 25200 25200 25200 25200 0
412 20250314 122000 70405950 25200 25200 25200 25200 0
413 20250314 121900 70405950 25200 25200 25200 25200 0
414 20250314 121800 70405950 25200 25200 25200 25200 0
415 20250314 121700 70405950 25200 25200 25200 25200 0
416 20250314 121600 70405950 25200 25200 25200 25200 0
417 20250314 121500 70405950 25200 25200 25200 25200 0
418 20250314 121400 70405950 25200 25200 25200 25200 0
419 20250314 121300 70405950 25200 25200 25200 25200 0
420 20250314 121200 70405950 25200 25200 25200 25200 0
421 20250314 121100 70405950 25200 25200 25200 25200 0
422 20250314 121000 70405950 25200 25200 25200 25200 0
423 20250314 120900 70405950 25200 25200 25200 25200 0
424 20250314 120800 70405950 25200 25200 25200 25200 0
425 20250314 120700 70405950 25200 25200 25200 25200 0
426 20250314 120600 70405950 25200 25200 25200 25200 0
427 20250314 120500 70405950 25200 25200 25200 25200 0
428 20250314 120400 70405950 25200 25200 25200 25200 0
429 20250314 120300 70405950 25200 25200 25200 25200 0
430 20250314 120200 70405950 25200 25200 25200 25200 0
431 20250314 120100 70405950 25200 25200 25200 25200 7
432 20250314 120000 70229550 25200 25250 25250 25200 63
433 20250314 115900 68639950 25250 25250 25250 25250 0
434 20250314 115800 68639950 25250 25250 25250 25250 0
435 20250314 115700 68639950 25250 25250 25250 25250 0
436 20250314 115600 68639950 25250 25250 25250 25250 0
437 20250314 115500 68639950 25250 25250 25250 25250 0
438 20250314 115400 68639950 25250 25250 25250 25250 0
439 20250314 115300 68639950 25250 25250 25250 25250 0
440 20250314 115200 68639950 25250 25250 25250 25250 0
441 20250314 115100 68639950 25250 25250 25250 25250 0
442 20250314 115000 68639950 25250 25250 25250 25250 0
443 20250314 114900 68639950 25250 25250 25250 25250 142
444 20250314 114800 65054450 25250 25250 25250 25250 0
445 20250314 114700 65054450 25250 25200 25250 25200 184
446 20250314 114600 60417400 25200 25200 25200 25200 0
447 20250314 114500 60417400 25200 25200 25200 25200 0
448 20250314 114400 60417400 25200 25200 25200 25200 0
449 20250314 114300 60417400 25200 25200 25200 25200 0
450 20250314 114200 60417400 25200 25200 25200 25200 0
451 20250314 114100 60417400 25200 25200 25200 25200 0
452 20250314 114000 60417400 25200 25200 25200 25200 200
453 20250314 113900 55377400 25200 25200 25200 25200 0
454 20250314 113800 55377400 25200 25200 25200 25200 0
455 20250314 113700 55377400 25200 25200 25200 25200 0
456 20250314 113600 55377400 25200 25200 25200 25200 10
457 20250314 113500 55125400 25200 25200 25200 25200 0
458 20250314 113400 55125400 25200 25200 25200 25200 0
459 20250314 113300 55125400 25200 25200 25200 25200 0
460 20250314 113200 55125400 25200 25200 25200 25200 0
461 20250314 113100 55125400 25200 25200 25200 25200 0
462 20250314 113000 55125400 25200 25200 25200 25200 0
463 20250314 112900 55125400 25200 25200 25200 25200 2
464 20250314 112800 55075000 25100 25100 25100 25100 0
465 20250314 112700 55075000 25100 25100 25100 25100 0
466 20250314 112600 55075000 25100 25100 25100 25100 0
467 20250314 112500 55075000 25100 25100 25100 25100 0
468 20250314 112400 55075000 25100 25100 25100 25100 0
469 20250314 112300 55075000 25100 25150 25150 25100 5
470 20250314 112200 54949350 25150 25150 25150 25150 501
471 20250314 112100 42349200 25200 25200 25200 25200 6
472 20250314 112000 42198000 25200 25200 25200 25200 70
473 20250314 111900 40434000 25200 25200 25200 25200 13
474 20250314 111800 40106400 25200 25200 25200 25200 15
475 20250314 111700 39728400 25200 25200 25200 25200 0
476 20250314 111600 39728400 25200 25200 25200 25200 0
477 20250314 111500 39728400 25200 25200 25200 25200 0
478 20250314 111400 39728400 25200 25200 25200 25200 0
479 20250314 111300 39728400 25200 25200 25200 25200 0
480 20250314 111200 39728400 25200 25200 25200 25200 0
481 20250314 111100 39728400 25200 25200 25200 25200 13
482 20250314 111000 39400800 25200 25200 25200 25200 4
483 20250314 110900 39300000 25200 25200 25200 25200 0
484 20250314 110800 39300000 25200 25200 25200 25200 0
485 20250314 110700 39300000 25200 25200 25200 25200 0
486 20250314 110600 39300000 25200 25200 25200 25200 0
487 20250314 110500 39300000 25200 25200 25200 25200 0
488 20250314 110400 39300000 25200 25200 25200 25200 0
489 20250314 110300 39300000 25200 25200 25200 25200 0
490 20250314 110200 39300000 25200 25200 25200 25200 0
491 20250314 110100 39300000 25200 25200 25200 25200 0
492 20250314 110000 39300000 25200 25200 25200 25200 0
493 20250314 105900 39300000 25200 25200 25200 25200 14
494 20250314 105800 38947200 25200 25200 25200 25200 7
495 20250314 105700 38770800 25200 25200 25200 25200 1
496 20250314 105600 38745600 25200 25200 25200 25200 23
497 20250314 105500 38166000 25200 25200 25200 25200 133
498 20250314 105400 34814400 25200 25200 25200 25200 2
499 20250314 105300 34764000 25200 25200 25200 25200 3
500 20250314 105200 34688400 25150 25150 25150 25150 20
501 20250314 105100 34185400 25150 25200 25200 25150 21
502 20250314 105000 33656750 25150 25150 25150 25150 30
503 20250314 104900 32902250 25200 25200 25200 25200 30
504 20250314 104800 32146250 25200 25200 25200 25200 150
505 20250314 104700 28366250 25200 25200 25200 25200 0
506 20250314 104600 28366250 25200 25200 25200 25200 0
507 20250314 104500 28366250 25200 25200 25200 25200 0
508 20250314 104400 28366250 25200 25200 25200 25200 1
509 20250314 104300 28341050 25150 25150 25150 25150 0
510 20250314 104200 28341050 25150 25150 25150 25150 300
511 20250314 104100 20796050 25200 25200 25200 25200 0
512 20250314 104000 20796050 25200 25200 25200 25200 7
513 20250314 103900 20619650 25200 25200 25200 25200 0
514 20250314 103800 20619650 25200 25200 25200 25200 0
515 20250314 103700 20619650 25200 25200 25200 25200 0
516 20250314 103600 20619650 25200 25200 25200 25200 0
517 20250314 103500 20619650 25200 25200 25200 25200 0
518 20250314 103400 20619650 25200 25200 25200 25200 0
519 20250314 103300 20619650 25200 25200 25200 25200 0
520 20250314 103200 20619650 25200 25200 25200 25200 0
521 20250314 103100 20619650 25200 25200 25200 25200 0
522 20250314 103000 20619650 25200 25200 25200 25200 0
523 20250314 102900 20619650 25200 25200 25200 25200 5
524 20250314 102800 20493650 25150 25150 25150 25150 1
525 20250314 102700 20468500 25200 25200 25200 25200 0
526 20250314 102600 20468500 25200 25200 25200 25200 0
527 20250314 102500 20468500 25200 25200 25200 25200 0
528 20250314 102400 20468500 25200 25200 25200 25200 1
529 20250314 102300 20443300 25200 25200 25200 25200 0
530 20250314 102200 20443300 25200 25200 25200 25200 0
531 20250314 102100 20443300 25200 25200 25200 25200 0
532 20250314 102000 20443300 25200 25200 25200 25200 1
533 20250314 101900 20418100 25200 25200 25200 25200 0
534 20250314 101800 20418100 25200 25200 25200 25200 5
535 20250314 101700 20292100 25150 25150 25150 25150 0
536 20250314 101600 20292100 25150 25150 25150 25150 0
537 20250314 101500 20292100 25150 25150 25150 25150 10
538 20250314 101400 20040600 25200 25200 25200 25200 1
539 20250314 101300 20015400 25200 25200 25200 25200 3
540 20250314 101200 19939800 25200 25200 25200 25200 50
541 20250314 101100 18679800 25150 25150 25150 25150 0
542 20250314 101000 18679800 25150 25150 25150 25150 4
543 20250314 100900 18579200 25150 25150 25150 25150 0
544 20250314 100800 18579200 25150 25150 25150 25150 0
545 20250314 100700 18579200 25150 25150 25150 25150 3
546 20250314 100600 18503750 25150 25150 25150 25150 0
547 20250314 100500 18503750 25150 25150 25150 25150 0
548 20250314 100400 18503750 25150 25150 25150 25150 4
549 20250314 100300 18403150 25150 25150 25150 25150 0
550 20250314 100200 18403150 25150 25150 25150 25150 0
551 20250314 100100 18403150 25150 25150 25150 25150 0
552 20250314 100000 18403150 25150 25150 25150 25150 1
553 20250314 095900 18378000 25150 25150 25150 25150 88
554 20250314 095800 16164800 25150 25150 25150 25150 160
555 20250314 095700 12140800 25150 25150 25150 25150 100
556 20250314 095600 9625800 25150 25175 25175 25150 13
557 20250314 095500 9298825 25200 25200 25200 25200 1
558 20250314 095400 9273625 25200 25200 25200 25200 0
559 20250314 095300 9273625 25200 25200 25200 25200 0
560 20250314 095200 9273625 25200 25200 25200 25200 0
561 20250314 095100 9273625 25200 25200 25200 25200 0
562 20250314 095000 9273625 25200 25200 25200 25200 0
563 20250314 094900 9273625 25200 25200 25200 25200 0
564 20250314 094800 9273625 25200 25200 25200 25200 0
565 20250314 094700 9273625 25200 25200 25200 25200 0
566 20250314 094600 9273625 25200 25200 25200 25200 1
567 20250314 094500 9248425 25200 25200 25200 25200 3
568 20250314 094400 9172825 25200 25200 25200 25200 1
569 20250314 094300 9147625 25150 25150 25150 25150 0
570 20250314 094200 9147625 25150 25150 25150 25150 1
571 20250314 094100 9122475 25150 25150 25150 25150 0
572 20250314 094000 9122475 25150 25150 25150 25150 0
573 20250314 093900 9122475 25150 25150 25150 25150 2
574 20250314 093800 9072175 25150 25150 25150 25150 0
575 20250314 093700 9072175 25150 25175 25175 25150 10
576 20250314 093600 8820650 25150 25150 25150 25150 0
577 20250314 093500 8820650 25150 25150 25150 25150 0
578 20250314 093400 8820650 25150 25150 25150 25150 77
579 20250314 093300 6884100 25150 25150 25150 25150 1
580 20250314 093200 6858950 25150 25150 25150 25150 0
581 20250314 093100 6858950 25150 25150 25150 25150 0
582 20250314 093000 6858950 25150 25150 25150 25150 25
583 20250314 092900 6230200 25150 25150 25150 25150 1
584 20250314 092800 6205050 25150 25150 25150 25150 1
585 20250314 092700 6179900 25150 25150 25150 25150 0
586 20250314 092600 6179900 25150 25150 25150 25150 1
587 20250314 092500 6154750 25150 25150 25150 25150 1
588 20250314 092400 6129600 25150 25150 25150 25150 0
589 20250314 092300 6129600 25150 25150 25150 25150 0
590 20250314 092200 6129600 25150 25150 25150 25150 0
591 20250314 092100 6129600 25150 25150 25150 25150 0
592 20250314 092000 6129600 25150 25150 25150 25150 0
593 20250314 091900 6129600 25150 25150 25150 25150 0
594 20250314 091800 6129600 25150 25150 25150 25150 4
595 20250314 091700 6029000 25100 25100 25100 25100 0
596 20250314 091600 6029000 25100 25100 25100 25100 0
597 20250314 091500 6029000 25100 25100 25100 25100 0
598 20250314 091400 6029000 25100 25100 25100 25100 0
599 20250314 091300 6029000 25100 25100 25100 25100 70
600 20250314 091200 4272000 25150 25150 25150 25150 0
601 20250314 091100 4272000 25150 25150 25150 25150 0
602 20250314 091000 4272000 25150 25150 25150 25150 0
603 20250314 090900 4272000 25150 25150 25150 25150 0
604 20250314 090800 4272000 25150 25150 25150 25150 1
605 20250314 090700 4246850 25150 25150 25150 25150 0
606 20250314 090600 4246850 25150 25150 25150 25150 0
607 20250314 090500 4246850 25150 25150 25150 25150 21
608 20250314 090400 3718700 25150 25150 25150 25150 1
609 20250314 090300 3693550 25100 25100 25100 25100 23
610 20250314 090200 3116250 25050 25050 25050 25050 0
611 20250314 090100 3116250 25050 25150 25150 25050 81
612 20250314 090000 1081600 25200 25150 25200 25150 43

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,6000000,0,151800000000,0.00
20250311,0,6000000,0,150600000000,0.00
20250310,0,6000000,0,152400000000,0.00
20250307,0,6000000,0,152100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 6000000 0 151800000000 0.00
3 20250311 0 6000000 0 150600000000 0.00
4 20250310 0 6000000 0 152400000000 0.00
5 20250307 0 6000000 0 152100000000 0.00