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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005430/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184600,318384700,50600,50600,50600,50600,163
20250311,184500,318384700,50600,50600,50600,50600,0
20250311,184400,318384700,50600,50600,50600,50600,0
20250311,184300,318384700,50600,50600,50600,50600,0
20250311,184200,318384700,50600,50600,50600,50600,0
20250311,184100,318384700,50600,50600,50600,50600,0
20250311,184000,318384700,50600,50600,50600,50600,0
20250311,183900,318384700,50600,50600,50600,50600,0
20250311,183800,318384700,50600,50600,50600,50600,0
20250311,183700,318384700,50600,50600,50600,50600,0
20250311,183600,318384700,50600,50600,50600,50600,0
20250311,183500,318384700,50600,50600,50600,50600,0
20250311,183400,318384700,50600,50600,50600,50600,0
20250311,183300,318384700,50600,50600,50600,50600,0
20250311,183200,318384700,50600,50600,50600,50600,0
20250311,183100,318384700,50600,50600,50600,50600,0
20250311,183000,318384700,50600,50600,50600,50600,0
20250311,182900,318384700,50600,50600,50600,50600,0
20250311,182800,318384700,50600,50600,50600,50600,0
20250311,182700,318384700,50600,50600,50600,50600,0
20250311,182600,318384700,50600,50600,50600,50600,0
20250311,182500,318384700,50600,50600,50600,50600,0
20250311,182400,318384700,50600,50600,50600,50600,0
20250311,182300,318384700,50600,50600,50600,50600,0
20250311,182200,318384700,50600,50600,50600,50600,0
20250311,182100,318384700,50600,50600,50600,50600,0
20250311,182000,318384700,50600,50600,50600,50600,0
20250311,181900,318384700,50600,50600,50600,50600,0
20250311,181800,318384700,50600,50600,50600,50600,0
20250311,181700,318384700,50600,50600,50600,50600,0
20250311,181600,318384700,50600,50600,50600,50600,163
20250311,181500,318384700,50600,50600,50600,50600,0
20250311,181400,318384700,50600,50600,50600,50600,0
20250311,181300,318384700,50600,50600,50600,50600,0
20250311,181200,318384700,50600,50600,50600,50600,0
20250311,181100,318384700,50600,50600,50600,50600,0
20250311,181000,318384700,50600,50600,50600,50600,0
20250311,180900,318384700,50600,50600,50600,50600,0
20250311,180800,318384700,50600,50600,50600,50600,0
20250311,180700,318384700,50600,50600,50600,50600,0
20250311,180600,318384700,50600,50600,50600,50600,0
20250311,180500,318384700,50600,50600,50600,50600,0
20250311,180400,318384700,50600,50600,50600,50600,0
20250311,180300,318384700,50600,50600,50600,50600,0
20250311,180200,318384700,50600,50600,50600,50600,0
20250311,180100,318384700,50600,50600,50600,50600,0
20250311,180000,318384700,50600,50600,50600,50600,0
20250311,175900,318384700,50600,50600,50600,50600,0
20250311,175800,318384700,50600,50600,50600,50600,0
20250311,175700,318384700,50600,50600,50600,50600,0
20250311,175600,318384700,50600,50600,50600,50600,0
20250311,175500,318384700,50600,50600,50600,50600,0
20250311,175400,318384700,50600,50600,50600,50600,0
20250311,175300,318384700,50600,50600,50600,50600,0
20250311,175200,318384700,50600,50600,50600,50600,0
20250311,175100,318384700,50600,50600,50600,50600,0
20250311,175000,318384700,50600,50600,50600,50600,0
20250311,174900,318384700,50600,50600,50600,50600,0
20250311,174800,318384700,50600,50600,50600,50600,0
20250311,174700,318384700,50600,50600,50600,50600,0
20250311,174600,318384700,50600,50600,50600,50600,163
20250311,174500,318384700,50600,50600,50600,50600,0
20250311,174400,318384700,50600,50600,50600,50600,0
20250311,174300,318384700,50600,50600,50600,50600,0
20250311,174200,318384700,50600,50600,50600,50600,0
20250311,174100,318384700,50600,50600,50600,50600,0
20250311,174000,318384700,50600,50600,50600,50600,0
20250311,173900,318384700,50600,50600,50600,50600,0
20250311,173800,318384700,50600,50600,50600,50600,0
20250311,173700,318384700,50600,50600,50600,50600,0
20250311,173600,318384700,50600,50600,50600,50600,0
20250311,173500,318384700,50600,50600,50600,50600,0
20250311,173400,318384700,50600,50600,50600,50600,0
20250311,173300,318384700,50600,50600,50600,50600,0
20250311,173200,318384700,50600,50600,50600,50600,0
20250311,173100,318384700,50600,50600,50600,50600,0
20250311,173000,318384700,50600,50600,50600,50600,0
20250311,172900,318384700,50600,50600,50600,50600,0
20250311,172800,318384700,50600,50600,50600,50600,0
20250311,172700,318384700,50600,50600,50600,50600,0
20250311,172600,318384700,50600,50600,50600,50600,0
20250311,172500,318384700,50600,50600,50600,50600,0
20250311,172400,318384700,50600,50600,50600,50600,0
20250311,172300,318384700,50600,50600,50600,50600,0
20250311,172200,318384700,50600,50600,50600,50600,0
20250311,172100,318384700,50600,50600,50600,50600,0
20250311,172000,318384700,50600,50600,50600,50600,0
20250311,171900,318384700,50600,50600,50600,50600,0
20250311,171800,318384700,50600,50600,50600,50600,0
20250311,171700,318384700,50600,50600,50600,50600,0
20250311,171600,318384700,50600,50600,50600,50600,163
20250311,171500,318384700,50600,50600,50600,50600,0
20250311,171400,318384700,50600,50600,50600,50600,0
20250311,171300,318384700,50600,50600,50600,50600,0
20250311,171200,318384700,50600,50600,50600,50600,0
20250311,171100,318384700,50600,50600,50600,50600,0
20250311,171000,318384700,50600,50600,50600,50600,0
20250311,170900,318384700,50600,50600,50600,50600,0
20250311,170800,318384700,50600,50600,50600,50600,0
20250311,170700,318384700,50600,50600,50600,50600,0
20250311,170600,318384700,50600,50600,50600,50600,0
20250311,170500,318384700,50600,50600,50600,50600,0
20250311,170400,318384700,50600,50600,50600,50600,0
20250311,170300,318384700,50600,50600,50600,50600,0
20250311,170200,318384700,50600,50600,50600,50600,0
20250311,170100,318384700,50600,50600,50600,50600,0
20250311,170000,318384700,50600,50600,50600,50600,0
20250311,165900,318384700,50600,50600,50600,50600,0
20250311,165800,318384700,50600,50600,50600,50600,0
20250311,165700,318384700,50600,50600,50600,50600,0
20250311,165600,318384700,50600,50600,50600,50600,0
20250311,165500,318384700,50600,50600,50600,50600,0
20250311,165400,318384700,50600,50600,50600,50600,0
20250311,165300,318384700,50600,50600,50600,50600,0
20250311,165200,318384700,50600,50600,50600,50600,0
20250311,165100,318384700,50600,50600,50600,50600,0
20250311,165000,318384700,50600,50600,50600,50600,0
20250311,164900,318384700,50600,50600,50600,50600,0
20250311,164800,318384700,50600,50600,50600,50600,0
20250311,164700,318384700,50600,50600,50600,50600,0
20250311,164600,318384700,50600,50600,50600,50600,163
20250311,164500,318384700,50600,50600,50600,50600,0
20250311,164400,318384700,50600,50600,50600,50600,0
20250311,164300,318384700,50600,50600,50600,50600,0
20250311,164200,318384700,50600,50600,50600,50600,0
20250311,164100,318384700,50600,50600,50600,50600,0
20250311,164000,318384700,50600,50600,50600,50600,0
20250311,163900,318384700,50600,50600,50600,50600,0
20250311,163800,318384700,50600,50600,50600,50600,0
20250311,163700,318384700,50600,50600,50600,50600,0
20250311,163600,318384700,50600,50600,50600,50600,0
20250311,163500,318384700,50600,50600,50600,50600,0
20250311,163400,318384700,50600,50600,50600,50600,0
20250311,163300,318384700,50600,50600,50600,50600,0
20250311,163200,318384700,50600,50600,50600,50600,0
20250311,163100,318384700,50600,50600,50600,50600,0
20250311,163000,318384700,50600,50600,50600,50600,0
20250311,162900,318384700,50600,50600,50600,50600,0
20250311,162800,318384700,50600,50600,50600,50600,0
20250311,162700,318384700,50600,50600,50600,50600,0
20250311,162600,318384700,50600,50600,50600,50600,0
20250311,162500,318384700,50600,50600,50600,50600,0
20250311,162400,318384700,50600,50600,50600,50600,0
20250311,162300,318384700,50600,50600,50600,50600,0
20250311,162200,318384700,50600,50600,50600,50600,0
20250311,162100,318384700,50600,50600,50600,50600,0
20250311,162000,318384700,50600,50600,50600,50600,0
20250311,161900,318384700,50600,50600,50600,50600,0
20250311,161800,318384700,50600,50600,50600,50600,0
20250311,161700,318384700,50600,50600,50600,50600,0
20250311,161600,318384700,50600,50600,50600,50600,163
20250311,161500,318384700,50600,50600,50600,50600,0
20250311,161400,318384700,50600,50600,50600,50600,0
20250311,161300,318384700,50600,50600,50600,50600,0
20250311,161200,318384700,50600,50600,50600,50600,0
20250311,161100,318384700,50600,50600,50600,50600,0
20250311,161000,318384700,50600,50600,50600,50600,0
20250311,160900,318384700,50600,50600,50600,50600,0
20250311,160800,318384700,50600,50600,50600,50600,0
20250311,160700,318384700,50600,50600,50600,50600,0
20250311,160600,318384700,50600,50600,50600,50600,0
20250311,160500,318384700,50600,50600,50600,50600,0
20250311,160400,318384700,50600,50600,50600,50600,0
20250311,160300,318384700,50600,50600,50600,50600,0
20250311,160200,318384700,50600,50600,50600,50600,0
20250311,160100,318384700,50600,50600,50600,50600,0
20250311,160000,318384700,50600,50600,50600,50600,0
20250311,155900,318384700,50600,50600,50600,50600,0
20250311,155800,318384700,50600,50600,50600,50600,0
20250311,155700,318384700,50600,50600,50600,50600,0
20250311,155600,318384700,50600,50600,50600,50600,0
20250311,155500,318384700,50600,50600,50600,50600,0
20250311,155400,318384700,50600,50600,50600,50600,0
20250311,155300,318384700,50600,50600,50600,50600,0
20250311,155200,318384700,50600,50600,50600,50600,0
20250311,155100,318384700,50600,50600,50600,50600,0
20250311,155000,318384700,50600,50600,50600,50600,0
20250311,154900,318384700,50600,50600,50600,50600,0
20250311,154800,318384700,50600,50600,50600,50600,0
20250311,154700,318384700,50600,50600,50600,50600,0
20250311,154600,318384700,50600,50600,50600,50600,163
20250311,154500,318384700,50600,50600,50600,50600,0
20250311,154400,318384700,50600,50600,50600,50600,0
20250311,154300,318384700,50600,50600,50600,50600,0
20250311,154200,318384700,50600,50600,50600,50600,0
20250311,154100,318384700,50600,50600,50600,50600,0
20250311,154000,318384700,50600,50600,50600,50600,0
20250311,153900,318384700,50600,50600,50600,50600,0
20250311,153800,318384700,50600,50600,50600,50600,0
20250311,153700,318384700,50600,50600,50600,50600,0
20250311,153600,318384700,50600,50600,50600,50600,0
20250311,153500,318384700,50600,50600,50600,50600,0
20250311,153400,318384700,50600,50600,50600,50600,0
20250311,153300,318384700,50600,50600,50600,50600,0
20250311,153200,318384700,50600,50600,50600,50600,0
20250311,153100,318384700,50600,50600,50600,50600,0
20250311,153000,318384700,50600,50600,50600,50600,163
20250311,152900,310136900,50600,50600,50600,50600,0
20250311,152800,310136900,50600,50600,50600,50600,0
20250311,152700,310136900,50600,50600,50600,50600,0
20250311,152600,310136900,50600,50600,50600,50600,0
20250311,152500,310136900,50600,50600,50600,50600,0
20250311,152400,310136900,50600,50600,50600,50600,0
20250311,152300,310136900,50600,50600,50600,50600,0
20250311,152200,310136900,50600,50600,50600,50600,0
20250311,152100,310136900,50600,50600,50600,50600,0
20250311,152000,310136900,50600,50600,50600,50600,0
20250311,151900,310136900,50600,50600,50600,50600,8
20250311,151800,309732100,50600,50600,50600,50600,2
20250311,151700,309630900,50800,50800,50800,50800,0
20250311,151600,309630900,50800,50800,50800,50800,0
20250311,151500,309630900,50800,50800,50900,50600,15
20250311,151400,308869000,50700,50700,50700,50700,0
20250311,151300,308869000,50700,50700,50700,50700,0
20250311,151200,308869000,50700,50800,50800,50700,28
20250311,151100,307449300,50800,50800,50800,50800,0
20250311,151000,307449300,50800,50800,50800,50800,4
20250311,150900,307246100,50900,50900,50900,50900,3
20250311,150800,307093400,50900,50900,50900,50900,0
20250311,150700,307093400,50900,50900,50900,50900,0
20250311,150600,307093400,50900,50900,50900,50900,0
20250311,150500,307093400,50900,50900,50900,50900,0
20250311,150400,307093400,50900,50900,50900,50900,1
20250311,150300,307042500,50800,50800,50800,50800,0
20250311,150200,307042500,50800,50800,50800,50800,47
20250311,150100,304654900,50800,50800,50800,50800,0
20250311,150000,304654900,50800,50900,50900,50800,101
20250311,145900,299519000,50900,50700,50900,50700,15
20250311,145800,298756300,50900,50900,50900,50900,6
20250311,145700,298450900,50700,50900,50900,50700,5
20250311,145600,298196600,50900,50900,50900,50700,9
20250311,145500,297738700,50700,50800,50800,50700,4
20250311,145400,297535700,50800,50900,50900,50800,9
20250311,145300,297077900,50800,50800,50800,50800,1
20250311,145200,297027100,50900,50900,50900,50900,6
20250311,145100,296721700,50900,50900,50900,50900,10
20250311,145000,296212700,50900,50800,50900,50800,2
20250311,144900,296111000,50900,50900,50900,50900,8
20250311,144800,295703800,50800,50900,50900,50800,2
20250311,144700,295602100,50800,50800,50800,50800,2
20250311,144600,295500500,50800,50800,50800,50800,2
20250311,144500,295398900,50800,50900,50900,50800,11
20250311,144400,294839900,50900,50900,50900,50900,3
20250311,144300,294687200,50900,50900,50900,50900,2
20250311,144200,294585400,50900,50900,50900,50900,2
20250311,144100,294483600,50900,50900,50900,50900,5
20250311,144000,294229100,50900,50900,50900,50900,1
20250311,143900,294178200,50800,50800,50800,50800,2
20250311,143800,294076600,50800,50800,50800,50800,3
20250311,143700,293924200,50800,50800,50800,50800,4
20250311,143600,293721000,50800,50800,50800,50800,4
20250311,143500,293517800,50800,50800,50800,50800,3
20250311,143400,293365400,50800,50800,50800,50800,2
20250311,143300,293263800,50800,50800,50800,50800,4
20250311,143200,293060600,50800,50800,50800,50800,2
20250311,143100,292959000,50800,50800,50800,50800,3
20250311,143000,292806600,50800,50800,50800,50800,2
20250311,142900,292705000,50800,50800,50800,50800,3
20250311,142800,292552600,50800,50800,50800,50800,3
20250311,142700,292400200,50800,50800,50800,50800,2
20250311,142600,292298600,50800,50800,50800,50800,5
20250311,142500,292044600,50800,50800,50800,50800,2
20250311,142400,291943000,50800,50800,50800,50800,3
20250311,142300,291790600,50800,50800,50800,50800,2
20250311,142200,291689000,50800,50800,50800,50800,3
20250311,142100,291536600,50800,50800,50800,50800,2
20250311,142000,291435000,50800,50800,50800,50800,6
20250311,141900,291130200,50800,50800,50800,50800,0
20250311,141800,291130200,50800,50800,50800,50800,0
20250311,141700,291130200,50800,50800,50800,50800,0
20250311,141600,291130200,50800,50800,50800,50800,0
20250311,141500,291130200,50800,50800,50800,50800,0
20250311,141400,291130200,50800,50800,50800,50800,1
20250311,141300,291079400,50800,50800,50800,50800,0
20250311,141200,291079400,50800,50800,50800,50800,2
20250311,141100,290977800,50800,50800,50800,50800,0
20250311,141000,290977800,50800,50800,50800,50800,1
20250311,140900,290927000,50700,50700,50700,50700,0
20250311,140800,290927000,50700,50700,50700,50700,30
20250311,140700,289406000,50800,50800,50800,50800,0
20250311,140600,289406000,50800,50800,50800,50800,0
20250311,140500,289406000,50800,50800,50800,50800,0
20250311,140400,289406000,50800,50800,50800,50800,1
20250311,140300,289355200,50700,50700,50700,50700,0
20250311,140200,289355200,50700,50700,50700,50700,0
20250311,140100,289355200,50700,50700,50700,50700,30
20250311,140000,287834200,50800,50800,50800,50800,0
20250311,135900,287834200,50800,50800,50800,50800,4
20250311,135800,287631000,50800,50800,50800,50800,0
20250311,135700,287631000,50800,50800,50800,50800,1
20250311,135600,287580200,50800,50800,50800,50800,25
20250311,135500,286310200,50800,50800,50800,50800,56
20250311,135400,283465400,50800,50800,50800,50800,0
20250311,135300,283465400,50800,50800,50800,50800,0
20250311,135200,283465400,50800,50800,50800,50800,30
20250311,135100,281941400,50800,50800,50800,50800,0
20250311,135000,281941400,50800,50800,50800,50800,4
20250311,134900,281738200,50800,50800,50800,50800,0
20250311,134800,281738200,50800,50800,50800,50800,0
20250311,134700,281738200,50800,50800,50800,50800,0
20250311,134600,281738200,50800,50800,50800,50800,0
20250311,134500,281738200,50800,50800,50800,50800,0
20250311,134400,281738200,50800,50800,50800,50800,1
20250311,134300,281687400,50700,50700,50700,50700,1
20250311,134200,281636700,50700,50700,50700,50700,10
20250311,134100,281129700,50700,50700,50700,50700,0
20250311,134000,281129700,50700,50700,50700,50700,0
20250311,133900,281129700,50700,50700,50700,50700,0
20250311,133800,281129700,50700,50700,50700,50700,0
20250311,133700,281129700,50700,50700,50700,50700,0
20250311,133600,281129700,50700,50700,50700,50700,1
20250311,133500,281079000,50700,50700,50700,50700,0
20250311,133400,281079000,50700,50700,50700,50700,1
20250311,133300,281028300,50700,50700,50700,50700,3
20250311,133200,280876200,50700,50700,50700,50700,2
20250311,133100,280774800,50700,50700,50700,50700,0
20250311,133000,280774800,50700,50700,50700,50700,7
20250311,132900,280419900,50700,50700,50700,50700,0
20250311,132800,280419900,50700,50700,50700,50700,2
20250311,132700,280318500,50700,50600,50700,50600,4
20250311,132600,280115800,50700,50700,50700,50700,1
20250311,132500,280065100,50600,50600,50600,50600,0
20250311,132400,280065100,50600,50600,50600,50600,1
20250311,132300,280014500,50600,50600,50600,50600,1
20250311,132200,279963900,50600,50600,50600,50600,0
20250311,132100,279963900,50600,50600,50600,50600,21
20250311,132000,278901300,50600,50600,50600,50600,3
20250311,131900,278749500,50600,50600,50600,50600,41
20250311,131800,276674900,50600,50600,50600,50600,2
20250311,131700,276573700,50600,50600,50600,50600,3
20250311,131600,276421900,50600,50700,50700,50600,31
20250311,131500,274853200,50700,50700,50700,50700,1
20250311,131400,274802500,50700,50700,50700,50700,2
20250311,131300,274701100,50700,50700,50700,50700,2
20250311,131200,274599700,50700,50700,50700,50700,1
20250311,131100,274549000,50700,50700,50700,50700,2
20250311,131000,274447600,50700,50700,50700,50700,3
20250311,130900,274295500,50700,50700,50700,50700,0
20250311,130800,274295500,50700,50700,50700,50700,0
20250311,130700,274295500,50700,50700,50700,50700,17
20250311,130600,273433600,50700,50700,50700,50700,7
20250311,130500,273078700,50600,50600,50600,50600,50
20250311,130400,270548700,50700,50700,50700,50700,9
20250311,130300,270092400,50700,50700,50700,50700,1
20250311,130200,270041700,50700,50700,50700,50700,5
20250311,130100,269788200,50700,50700,50700,50700,1
20250311,130000,269737500,50600,50600,50600,50600,50
20250311,125900,267207500,50700,50700,50700,50700,2
20250311,125800,267106100,50700,50700,50700,50700,1
20250311,125700,267055400,50700,50700,50700,50700,2
20250311,125600,266954000,50700,50700,50700,50700,1
20250311,125500,266903300,50700,50700,50700,50700,2
20250311,125400,266801900,50700,50700,50700,50700,2
20250311,125300,266700500,50700,50700,50700,50700,1
20250311,125200,266649800,50700,50700,50700,50700,3
20250311,125100,266497700,50700,50700,50700,50700,1
20250311,125000,266447000,50700,50700,50700,50700,2
20250311,124900,266345600,50700,50650,50700,50600,22
20250311,124800,265232250,50600,50600,50600,50600,0
20250311,124700,265232250,50600,50600,50600,50600,0
20250311,124600,265232250,50600,50600,50600,50600,0
20250311,124500,265232250,50600,50600,50600,50600,0
20250311,124400,265232250,50600,50600,50600,50600,0
20250311,124300,265232250,50600,50600,50600,50600,0
20250311,124200,265232250,50600,50600,50600,50600,0
20250311,124100,265232250,50600,50600,50600,50600,0
20250311,124000,265232250,50600,50600,50600,50600,0
20250311,123900,265232250,50600,50600,50600,50600,0
20250311,123800,265232250,50600,50600,50600,50600,0
20250311,123700,265232250,50600,50650,50650,50600,10
20250311,123600,264726100,50600,50600,50600,50600,0
20250311,123500,264726100,50600,50600,50600,50600,0
20250311,123400,264726100,50600,50600,50600,50600,0
20250311,123300,264726100,50600,50600,50600,50600,0
20250311,123200,264726100,50600,50600,50600,50600,0
20250311,123100,264726100,50600,50600,50600,50600,0
20250311,123000,264726100,50600,50600,50600,50600,0
20250311,122900,264726100,50600,50600,50600,50600,1
20250311,122800,264675500,50700,50700,50700,50700,0
20250311,122700,264675500,50700,50700,50700,50700,1
20250311,122600,264624800,50600,50600,50600,50600,0
20250311,122500,264624800,50600,50600,50600,50600,0
20250311,122400,264624800,50600,50600,50600,50600,0
20250311,122300,264624800,50600,50600,50600,50600,0
20250311,122200,264624800,50600,50600,50600,50600,0
20250311,122100,264624800,50600,50600,50600,50600,0
20250311,122000,264624800,50600,50600,50600,50600,0
20250311,121900,264624800,50600,50600,50600,50600,0
20250311,121800,264624800,50600,50600,50600,50600,0
20250311,121700,264624800,50600,50600,50600,50600,0
20250311,121600,264624800,50600,50600,50600,50600,0
20250311,121500,264624800,50600,50600,50600,50600,0
20250311,121400,264624800,50600,50600,50600,50600,0
20250311,121300,264624800,50600,50600,50600,50600,5
20250311,121200,264371800,50600,50600,50600,50600,10
20250311,121100,263865800,50600,50600,50600,50600,2
20250311,121000,263764600,50500,50600,50600,50500,13
20250311,120900,263108000,50500,50500,50500,50500,0
20250311,120800,263108000,50500,50500,50500,50500,0
20250311,120700,263108000,50500,50500,50500,50500,1
20250311,120600,263057500,50600,50500,50600,50500,157
20250311,120500,255125200,50400,50400,50400,50400,0
20250311,120400,255125200,50400,50400,50400,50400,0
20250311,120300,255125200,50400,50400,50400,50400,0
20250311,120200,255125200,50400,50400,50400,50400,0
20250311,120100,255125200,50400,50400,50400,50400,0
20250311,120000,255125200,50400,50400,50400,50400,0
20250311,115900,255125200,50400,50400,50400,50400,0
20250311,115800,255125200,50400,50400,50400,50400,0
20250311,115700,255125200,50400,50400,50400,50400,0
20250311,115600,255125200,50400,50400,50400,50400,4
20250311,115500,254923600,50500,50500,50500,50500,1
20250311,115400,254873100,50500,50500,50500,50500,0
20250311,115300,254873100,50500,50500,50500,50500,0
20250311,115200,254873100,50500,50500,50500,50500,0
20250311,115100,254873100,50500,50500,50500,50500,0
20250311,115000,254873100,50500,50500,50500,50500,0
20250311,114900,254873100,50500,50500,50500,50500,0
20250311,114800,254873100,50500,50500,50500,50500,0
20250311,114700,254873100,50500,50500,50500,50500,0
20250311,114600,254873100,50500,50500,50500,50500,0
20250311,114500,254873100,50500,50500,50500,50500,0
20250311,114400,254873100,50500,50500,50500,50500,10
20250311,114300,254368100,50500,50500,50500,50500,0
20250311,114200,254368100,50500,50500,50500,50500,0
20250311,114100,254368100,50500,50500,50500,50500,0
20250311,114000,254368100,50500,50500,50500,50500,0
20250311,113900,254368100,50500,50500,50500,50500,0
20250311,113800,254368100,50500,50500,50500,50500,0
20250311,113700,254368100,50500,50500,50500,50500,0
20250311,113600,254368100,50500,50500,50600,50500,17
20250311,113500,253508400,50500,50500,50500,50500,2
20250311,113400,253407400,50600,50600,50600,50600,0
20250311,113300,253407400,50600,50600,50600,50600,2
20250311,113200,253306200,50600,50600,50600,50600,0
20250311,113100,253306200,50600,50600,50600,50600,0
20250311,113000,253306200,50600,50600,50600,50600,0
20250311,112900,253306200,50600,50600,50600,50600,0
20250311,112800,253306200,50600,50600,50600,50600,0
20250311,112700,253306200,50600,50600,50600,50600,0
20250311,112600,253306200,50600,50600,50600,50600,4
20250311,112500,253103800,50600,50600,50600,50600,0
20250311,112400,253103800,50600,50600,50600,50600,1
20250311,112300,253053200,50600,50600,50600,50600,1
20250311,112200,253002600,50600,50600,50600,50600,10
20250311,112100,252496600,50500,50500,50500,50500,4
20250311,112000,252294600,50500,50500,50500,50500,2
20250311,111900,252193600,50600,50600,50600,50600,0
20250311,111800,252193600,50600,50600,50600,50600,1
20250311,111700,252143000,50600,50600,50600,50600,0
20250311,111600,252143000,50600,50600,50600,50600,25
20250311,111500,250878000,50600,50600,50600,50600,0
20250311,111400,250878000,50600,50600,50600,50600,0
20250311,111300,250878000,50600,50600,50600,50600,0
20250311,111200,250878000,50600,50400,50600,50400,72
20250311,111100,247242100,50400,50400,50400,50400,0
20250311,111000,247242100,50400,50300,50400,50300,2
20250311,110900,247141400,50400,50300,50400,50300,290
20250311,110800,232554000,50200,50200,50200,50200,0
20250311,110700,232554000,50200,50200,50200,50200,0
20250311,110600,232554000,50200,50200,50200,50200,0
20250311,110500,232554000,50200,50200,50200,50200,0
20250311,110400,232554000,50200,50200,50200,50200,0
20250311,110300,232554000,50200,50200,50200,50200,0
20250311,110200,232554000,50200,50200,50200,50200,0
20250311,110100,232554000,50200,50200,50200,50200,0
20250311,110000,232554000,50200,50200,50200,50200,0
20250311,105900,232554000,50200,50200,50200,50200,1
20250311,105800,232503800,50300,50300,50300,50300,0
20250311,105700,232503800,50300,50300,50300,50300,2
20250311,105600,232403200,50300,50300,50300,50300,0
20250311,105500,232403200,50300,50300,50300,50300,2
20250311,105400,232302600,50200,50200,50200,50200,1
20250311,105300,232252400,50200,50200,50200,50200,0
20250311,105200,232252400,50200,50200,50200,50200,13
20250311,105100,231599800,50300,50300,50300,50300,2
20250311,105000,231499200,50300,50300,50300,50300,0
20250311,104900,231499200,50300,50300,50300,50300,1
20250311,104800,231448900,50100,50100,50100,50100,0
20250311,104700,231448900,50100,50100,50100,50100,0
20250311,104600,231448900,50100,50200,50200,50100,4
20250311,104500,231248400,50100,50100,50100,50100,1
20250311,104400,231198300,50300,50300,50300,50300,2
20250311,104300,231097700,50300,50300,50300,50300,0
20250311,104200,231097700,50300,50300,50300,50300,1
20250311,104100,231047400,50300,50300,50300,50300,17
20250311,104000,230192300,50300,50100,50300,50100,11
20250311,103900,229639200,49950,49950,49950,49950,0
20250311,103800,229639200,49950,49950,49950,49950,0
20250311,103700,229639200,49950,49950,49950,49950,0
20250311,103600,229639200,49950,49950,49950,49950,0
20250311,103500,229639200,49950,49950,49950,49950,0
20250311,103400,229639200,49950,49950,49950,49950,0
20250311,103300,229639200,49950,49950,49950,49950,0
20250311,103200,229639200,49950,49950,49950,49950,0
20250311,103100,229639200,49950,49950,49950,49950,0
20250311,103000,229639200,49950,49950,49950,49950,0
20250311,102900,229639200,49950,49950,49950,49950,160
20250311,102800,221647200,49950,50000,50300,49950,63
20250311,102700,218491700,49950,50100,50100,49950,20
20250311,102600,217491950,50200,50200,50200,50200,1
20250311,102500,217441750,50100,50100,50100,50100,0
20250311,102400,217441750,50100,50100,50100,50100,0
20250311,102300,217441750,50100,50100,50100,50100,2
20250311,102200,217341550,49900,49900,49900,49900,0
20250311,102100,217341550,49900,49900,49900,49900,0
20250311,102000,217341550,49900,49900,49900,49900,4
20250311,101900,217141950,49850,49850,49850,49850,0
20250311,101800,217141950,49850,49850,49850,49850,0
20250311,101700,217141950,49850,49900,49900,49850,60
20250311,101600,214149600,50100,50100,50100,50100,31
20250311,101500,212596500,49900,50100,50100,49900,806
20250311,101400,172312700,50100,50100,50100,50100,0
20250311,101300,172312700,50100,50100,50100,50100,0
20250311,101200,172312700,50100,50100,50100,50100,12
20250311,101100,171711500,50100,50100,50100,50100,10
20250311,101000,171210500,50100,50100,50100,50100,11
20250311,100900,170659400,50100,50100,50100,50100,5
20250311,100800,170408900,50000,50000,50000,50000,0
20250311,100700,170408900,50000,50000,50000,50000,139
20250311,100600,163458900,50000,50000,50000,50000,59
20250311,100500,160508900,50300,50200,50300,50000,469
20250311,100400,137019600,50200,50200,50300,50100,383
20250311,100300,117804200,50300,50300,50300,50300,50
20250311,100200,115289200,50300,50300,50300,50300,46
20250311,100100,112975400,50300,50300,50300,50300,3
20250311,100000,112824500,50400,50400,50400,50400,1
20250311,095900,112774100,50400,50400,50400,50400,1
20250311,095800,112723700,50300,50300,50300,50300,172
20250311,095700,104072100,50400,50400,50400,50400,1
20250311,095600,104021700,50500,50400,50500,50300,201
20250311,095500,93891900,50500,50500,50500,50500,0
20250311,095400,93891900,50500,50550,50550,50500,153
20250311,095300,86164900,50600,50600,50600,50600,0
20250311,095200,86164900,50600,50600,50600,50600,1
20250311,095100,86114300,50600,50600,50600,50600,5
20250311,095000,85861300,50600,50600,50600,50600,96
20250311,094900,81003700,50700,50700,50700,50700,5
20250311,094800,80750200,50700,50700,50700,50700,1
20250311,094700,80699500,50700,50700,50700,50700,0
20250311,094600,80699500,50700,50700,50700,50700,0
20250311,094500,80699500,50700,50700,50700,50700,1
20250311,094400,80648800,50700,50700,50700,50700,6
20250311,094300,80344600,50700,50700,50700,50700,2
20250311,094200,80243200,50700,50700,50700,50700,0
20250311,094100,80243200,50700,50700,50700,50700,0
20250311,094000,80243200,50700,50700,50700,50700,0
20250311,093900,80243200,50700,50700,50700,50700,0
20250311,093800,80243200,50700,50700,50700,50700,2
20250311,093700,80141800,50600,50600,50600,50600,30
20250311,093600,78623800,50700,50700,50700,50700,2
20250311,093500,78522400,50700,50700,50700,50700,2
20250311,093400,78421000,50700,50700,50700,50600,15
20250311,093300,77661800,50700,50700,50700,50700,1
20250311,093200,77611100,50700,50700,50700,50700,5
20250311,093100,77357600,50700,50700,50700,50700,1
20250311,093000,77306900,50700,50700,50700,50700,21
20250311,092900,76242200,50600,50600,50600,50600,0
20250311,092800,76242200,50600,50600,50600,50600,0
20250311,092700,76242200,50600,50600,50600,50600,152
20250311,092600,68551000,50600,50600,50600,50600,0
20250311,092500,68551000,50600,50600,50600,50600,1
20250311,092400,68500400,50500,50500,50500,50500,9
20250311,092300,68045900,50500,50500,50500,50500,0
20250311,092200,68045900,50500,50500,50500,50500,39
20250311,092100,66076400,50500,50500,50500,50500,0
20250311,092000,66076400,50500,50500,50500,50500,10
20250311,091900,65571400,50500,50500,50500,50500,61
20250311,091800,62490900,50500,50500,50500,50500,2
20250311,091700,62389900,50400,50400,50400,50400,50
20250311,091600,59869900,50400,50400,50400,50400,0
20250311,091500,59869900,50400,50500,50500,50400,54
20250311,091400,57147800,50600,50500,50600,50500,23
20250311,091300,55984100,50500,50500,50500,50500,17
20250311,091200,55125600,50600,50600,50600,50600,0
20250311,091100,55125600,50600,50600,50600,50600,200
20250311,091000,45005600,50600,50600,50600,50600,11
20250311,090900,44449000,50300,50400,50400,50300,21
20250311,090800,43392600,50400,50400,50400,50400,62
20250311,090700,40267800,50400,50400,50400,50400,256
20250311,090600,27365400,50400,50500,50500,50400,118
20250311,090500,21417200,50700,50700,50700,50700,1
20250311,090400,21366500,50300,50300,50300,50300,0
20250311,090300,21366500,50300,50400,50400,50300,212
20250311,090200,10681900,50300,50300,50300,50300,13
20250311,090100,10028000,50300,50400,50400,50300,5
20250311,090000,9776200,50400,50400,50400,50300,194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184600 318384700 50600 50600 50600 50600 163
3 20250311 184500 318384700 50600 50600 50600 50600 0
4 20250311 184400 318384700 50600 50600 50600 50600 0
5 20250311 184300 318384700 50600 50600 50600 50600 0
6 20250311 184200 318384700 50600 50600 50600 50600 0
7 20250311 184100 318384700 50600 50600 50600 50600 0
8 20250311 184000 318384700 50600 50600 50600 50600 0
9 20250311 183900 318384700 50600 50600 50600 50600 0
10 20250311 183800 318384700 50600 50600 50600 50600 0
11 20250311 183700 318384700 50600 50600 50600 50600 0
12 20250311 183600 318384700 50600 50600 50600 50600 0
13 20250311 183500 318384700 50600 50600 50600 50600 0
14 20250311 183400 318384700 50600 50600 50600 50600 0
15 20250311 183300 318384700 50600 50600 50600 50600 0
16 20250311 183200 318384700 50600 50600 50600 50600 0
17 20250311 183100 318384700 50600 50600 50600 50600 0
18 20250311 183000 318384700 50600 50600 50600 50600 0
19 20250311 182900 318384700 50600 50600 50600 50600 0
20 20250311 182800 318384700 50600 50600 50600 50600 0
21 20250311 182700 318384700 50600 50600 50600 50600 0
22 20250311 182600 318384700 50600 50600 50600 50600 0
23 20250311 182500 318384700 50600 50600 50600 50600 0
24 20250311 182400 318384700 50600 50600 50600 50600 0
25 20250311 182300 318384700 50600 50600 50600 50600 0
26 20250311 182200 318384700 50600 50600 50600 50600 0
27 20250311 182100 318384700 50600 50600 50600 50600 0
28 20250311 182000 318384700 50600 50600 50600 50600 0
29 20250311 181900 318384700 50600 50600 50600 50600 0
30 20250311 181800 318384700 50600 50600 50600 50600 0
31 20250311 181700 318384700 50600 50600 50600 50600 0
32 20250311 181600 318384700 50600 50600 50600 50600 163
33 20250311 181500 318384700 50600 50600 50600 50600 0
34 20250311 181400 318384700 50600 50600 50600 50600 0
35 20250311 181300 318384700 50600 50600 50600 50600 0
36 20250311 181200 318384700 50600 50600 50600 50600 0
37 20250311 181100 318384700 50600 50600 50600 50600 0
38 20250311 181000 318384700 50600 50600 50600 50600 0
39 20250311 180900 318384700 50600 50600 50600 50600 0
40 20250311 180800 318384700 50600 50600 50600 50600 0
41 20250311 180700 318384700 50600 50600 50600 50600 0
42 20250311 180600 318384700 50600 50600 50600 50600 0
43 20250311 180500 318384700 50600 50600 50600 50600 0
44 20250311 180400 318384700 50600 50600 50600 50600 0
45 20250311 180300 318384700 50600 50600 50600 50600 0
46 20250311 180200 318384700 50600 50600 50600 50600 0
47 20250311 180100 318384700 50600 50600 50600 50600 0
48 20250311 180000 318384700 50600 50600 50600 50600 0
49 20250311 175900 318384700 50600 50600 50600 50600 0
50 20250311 175800 318384700 50600 50600 50600 50600 0
51 20250311 175700 318384700 50600 50600 50600 50600 0
52 20250311 175600 318384700 50600 50600 50600 50600 0
53 20250311 175500 318384700 50600 50600 50600 50600 0
54 20250311 175400 318384700 50600 50600 50600 50600 0
55 20250311 175300 318384700 50600 50600 50600 50600 0
56 20250311 175200 318384700 50600 50600 50600 50600 0
57 20250311 175100 318384700 50600 50600 50600 50600 0
58 20250311 175000 318384700 50600 50600 50600 50600 0
59 20250311 174900 318384700 50600 50600 50600 50600 0
60 20250311 174800 318384700 50600 50600 50600 50600 0
61 20250311 174700 318384700 50600 50600 50600 50600 0
62 20250311 174600 318384700 50600 50600 50600 50600 163
63 20250311 174500 318384700 50600 50600 50600 50600 0
64 20250311 174400 318384700 50600 50600 50600 50600 0
65 20250311 174300 318384700 50600 50600 50600 50600 0
66 20250311 174200 318384700 50600 50600 50600 50600 0
67 20250311 174100 318384700 50600 50600 50600 50600 0
68 20250311 174000 318384700 50600 50600 50600 50600 0
69 20250311 173900 318384700 50600 50600 50600 50600 0
70 20250311 173800 318384700 50600 50600 50600 50600 0
71 20250311 173700 318384700 50600 50600 50600 50600 0
72 20250311 173600 318384700 50600 50600 50600 50600 0
73 20250311 173500 318384700 50600 50600 50600 50600 0
74 20250311 173400 318384700 50600 50600 50600 50600 0
75 20250311 173300 318384700 50600 50600 50600 50600 0
76 20250311 173200 318384700 50600 50600 50600 50600 0
77 20250311 173100 318384700 50600 50600 50600 50600 0
78 20250311 173000 318384700 50600 50600 50600 50600 0
79 20250311 172900 318384700 50600 50600 50600 50600 0
80 20250311 172800 318384700 50600 50600 50600 50600 0
81 20250311 172700 318384700 50600 50600 50600 50600 0
82 20250311 172600 318384700 50600 50600 50600 50600 0
83 20250311 172500 318384700 50600 50600 50600 50600 0
84 20250311 172400 318384700 50600 50600 50600 50600 0
85 20250311 172300 318384700 50600 50600 50600 50600 0
86 20250311 172200 318384700 50600 50600 50600 50600 0
87 20250311 172100 318384700 50600 50600 50600 50600 0
88 20250311 172000 318384700 50600 50600 50600 50600 0
89 20250311 171900 318384700 50600 50600 50600 50600 0
90 20250311 171800 318384700 50600 50600 50600 50600 0
91 20250311 171700 318384700 50600 50600 50600 50600 0
92 20250311 171600 318384700 50600 50600 50600 50600 163
93 20250311 171500 318384700 50600 50600 50600 50600 0
94 20250311 171400 318384700 50600 50600 50600 50600 0
95 20250311 171300 318384700 50600 50600 50600 50600 0
96 20250311 171200 318384700 50600 50600 50600 50600 0
97 20250311 171100 318384700 50600 50600 50600 50600 0
98 20250311 171000 318384700 50600 50600 50600 50600 0
99 20250311 170900 318384700 50600 50600 50600 50600 0
100 20250311 170800 318384700 50600 50600 50600 50600 0
101 20250311 170700 318384700 50600 50600 50600 50600 0
102 20250311 170600 318384700 50600 50600 50600 50600 0
103 20250311 170500 318384700 50600 50600 50600 50600 0
104 20250311 170400 318384700 50600 50600 50600 50600 0
105 20250311 170300 318384700 50600 50600 50600 50600 0
106 20250311 170200 318384700 50600 50600 50600 50600 0
107 20250311 170100 318384700 50600 50600 50600 50600 0
108 20250311 170000 318384700 50600 50600 50600 50600 0
109 20250311 165900 318384700 50600 50600 50600 50600 0
110 20250311 165800 318384700 50600 50600 50600 50600 0
111 20250311 165700 318384700 50600 50600 50600 50600 0
112 20250311 165600 318384700 50600 50600 50600 50600 0
113 20250311 165500 318384700 50600 50600 50600 50600 0
114 20250311 165400 318384700 50600 50600 50600 50600 0
115 20250311 165300 318384700 50600 50600 50600 50600 0
116 20250311 165200 318384700 50600 50600 50600 50600 0
117 20250311 165100 318384700 50600 50600 50600 50600 0
118 20250311 165000 318384700 50600 50600 50600 50600 0
119 20250311 164900 318384700 50600 50600 50600 50600 0
120 20250311 164800 318384700 50600 50600 50600 50600 0
121 20250311 164700 318384700 50600 50600 50600 50600 0
122 20250311 164600 318384700 50600 50600 50600 50600 163
123 20250311 164500 318384700 50600 50600 50600 50600 0
124 20250311 164400 318384700 50600 50600 50600 50600 0
125 20250311 164300 318384700 50600 50600 50600 50600 0
126 20250311 164200 318384700 50600 50600 50600 50600 0
127 20250311 164100 318384700 50600 50600 50600 50600 0
128 20250311 164000 318384700 50600 50600 50600 50600 0
129 20250311 163900 318384700 50600 50600 50600 50600 0
130 20250311 163800 318384700 50600 50600 50600 50600 0
131 20250311 163700 318384700 50600 50600 50600 50600 0
132 20250311 163600 318384700 50600 50600 50600 50600 0
133 20250311 163500 318384700 50600 50600 50600 50600 0
134 20250311 163400 318384700 50600 50600 50600 50600 0
135 20250311 163300 318384700 50600 50600 50600 50600 0
136 20250311 163200 318384700 50600 50600 50600 50600 0
137 20250311 163100 318384700 50600 50600 50600 50600 0
138 20250311 163000 318384700 50600 50600 50600 50600 0
139 20250311 162900 318384700 50600 50600 50600 50600 0
140 20250311 162800 318384700 50600 50600 50600 50600 0
141 20250311 162700 318384700 50600 50600 50600 50600 0
142 20250311 162600 318384700 50600 50600 50600 50600 0
143 20250311 162500 318384700 50600 50600 50600 50600 0
144 20250311 162400 318384700 50600 50600 50600 50600 0
145 20250311 162300 318384700 50600 50600 50600 50600 0
146 20250311 162200 318384700 50600 50600 50600 50600 0
147 20250311 162100 318384700 50600 50600 50600 50600 0
148 20250311 162000 318384700 50600 50600 50600 50600 0
149 20250311 161900 318384700 50600 50600 50600 50600 0
150 20250311 161800 318384700 50600 50600 50600 50600 0
151 20250311 161700 318384700 50600 50600 50600 50600 0
152 20250311 161600 318384700 50600 50600 50600 50600 163
153 20250311 161500 318384700 50600 50600 50600 50600 0
154 20250311 161400 318384700 50600 50600 50600 50600 0
155 20250311 161300 318384700 50600 50600 50600 50600 0
156 20250311 161200 318384700 50600 50600 50600 50600 0
157 20250311 161100 318384700 50600 50600 50600 50600 0
158 20250311 161000 318384700 50600 50600 50600 50600 0
159 20250311 160900 318384700 50600 50600 50600 50600 0
160 20250311 160800 318384700 50600 50600 50600 50600 0
161 20250311 160700 318384700 50600 50600 50600 50600 0
162 20250311 160600 318384700 50600 50600 50600 50600 0
163 20250311 160500 318384700 50600 50600 50600 50600 0
164 20250311 160400 318384700 50600 50600 50600 50600 0
165 20250311 160300 318384700 50600 50600 50600 50600 0
166 20250311 160200 318384700 50600 50600 50600 50600 0
167 20250311 160100 318384700 50600 50600 50600 50600 0
168 20250311 160000 318384700 50600 50600 50600 50600 0
169 20250311 155900 318384700 50600 50600 50600 50600 0
170 20250311 155800 318384700 50600 50600 50600 50600 0
171 20250311 155700 318384700 50600 50600 50600 50600 0
172 20250311 155600 318384700 50600 50600 50600 50600 0
173 20250311 155500 318384700 50600 50600 50600 50600 0
174 20250311 155400 318384700 50600 50600 50600 50600 0
175 20250311 155300 318384700 50600 50600 50600 50600 0
176 20250311 155200 318384700 50600 50600 50600 50600 0
177 20250311 155100 318384700 50600 50600 50600 50600 0
178 20250311 155000 318384700 50600 50600 50600 50600 0
179 20250311 154900 318384700 50600 50600 50600 50600 0
180 20250311 154800 318384700 50600 50600 50600 50600 0
181 20250311 154700 318384700 50600 50600 50600 50600 0
182 20250311 154600 318384700 50600 50600 50600 50600 163
183 20250311 154500 318384700 50600 50600 50600 50600 0
184 20250311 154400 318384700 50600 50600 50600 50600 0
185 20250311 154300 318384700 50600 50600 50600 50600 0
186 20250311 154200 318384700 50600 50600 50600 50600 0
187 20250311 154100 318384700 50600 50600 50600 50600 0
188 20250311 154000 318384700 50600 50600 50600 50600 0
189 20250311 153900 318384700 50600 50600 50600 50600 0
190 20250311 153800 318384700 50600 50600 50600 50600 0
191 20250311 153700 318384700 50600 50600 50600 50600 0
192 20250311 153600 318384700 50600 50600 50600 50600 0
193 20250311 153500 318384700 50600 50600 50600 50600 0
194 20250311 153400 318384700 50600 50600 50600 50600 0
195 20250311 153300 318384700 50600 50600 50600 50600 0
196 20250311 153200 318384700 50600 50600 50600 50600 0
197 20250311 153100 318384700 50600 50600 50600 50600 0
198 20250311 153000 318384700 50600 50600 50600 50600 163
199 20250311 152900 310136900 50600 50600 50600 50600 0
200 20250311 152800 310136900 50600 50600 50600 50600 0
201 20250311 152700 310136900 50600 50600 50600 50600 0
202 20250311 152600 310136900 50600 50600 50600 50600 0
203 20250311 152500 310136900 50600 50600 50600 50600 0
204 20250311 152400 310136900 50600 50600 50600 50600 0
205 20250311 152300 310136900 50600 50600 50600 50600 0
206 20250311 152200 310136900 50600 50600 50600 50600 0
207 20250311 152100 310136900 50600 50600 50600 50600 0
208 20250311 152000 310136900 50600 50600 50600 50600 0
209 20250311 151900 310136900 50600 50600 50600 50600 8
210 20250311 151800 309732100 50600 50600 50600 50600 2
211 20250311 151700 309630900 50800 50800 50800 50800 0
212 20250311 151600 309630900 50800 50800 50800 50800 0
213 20250311 151500 309630900 50800 50800 50900 50600 15
214 20250311 151400 308869000 50700 50700 50700 50700 0
215 20250311 151300 308869000 50700 50700 50700 50700 0
216 20250311 151200 308869000 50700 50800 50800 50700 28
217 20250311 151100 307449300 50800 50800 50800 50800 0
218 20250311 151000 307449300 50800 50800 50800 50800 4
219 20250311 150900 307246100 50900 50900 50900 50900 3
220 20250311 150800 307093400 50900 50900 50900 50900 0
221 20250311 150700 307093400 50900 50900 50900 50900 0
222 20250311 150600 307093400 50900 50900 50900 50900 0
223 20250311 150500 307093400 50900 50900 50900 50900 0
224 20250311 150400 307093400 50900 50900 50900 50900 1
225 20250311 150300 307042500 50800 50800 50800 50800 0
226 20250311 150200 307042500 50800 50800 50800 50800 47
227 20250311 150100 304654900 50800 50800 50800 50800 0
228 20250311 150000 304654900 50800 50900 50900 50800 101
229 20250311 145900 299519000 50900 50700 50900 50700 15
230 20250311 145800 298756300 50900 50900 50900 50900 6
231 20250311 145700 298450900 50700 50900 50900 50700 5
232 20250311 145600 298196600 50900 50900 50900 50700 9
233 20250311 145500 297738700 50700 50800 50800 50700 4
234 20250311 145400 297535700 50800 50900 50900 50800 9
235 20250311 145300 297077900 50800 50800 50800 50800 1
236 20250311 145200 297027100 50900 50900 50900 50900 6
237 20250311 145100 296721700 50900 50900 50900 50900 10
238 20250311 145000 296212700 50900 50800 50900 50800 2
239 20250311 144900 296111000 50900 50900 50900 50900 8
240 20250311 144800 295703800 50800 50900 50900 50800 2
241 20250311 144700 295602100 50800 50800 50800 50800 2
242 20250311 144600 295500500 50800 50800 50800 50800 2
243 20250311 144500 295398900 50800 50900 50900 50800 11
244 20250311 144400 294839900 50900 50900 50900 50900 3
245 20250311 144300 294687200 50900 50900 50900 50900 2
246 20250311 144200 294585400 50900 50900 50900 50900 2
247 20250311 144100 294483600 50900 50900 50900 50900 5
248 20250311 144000 294229100 50900 50900 50900 50900 1
249 20250311 143900 294178200 50800 50800 50800 50800 2
250 20250311 143800 294076600 50800 50800 50800 50800 3
251 20250311 143700 293924200 50800 50800 50800 50800 4
252 20250311 143600 293721000 50800 50800 50800 50800 4
253 20250311 143500 293517800 50800 50800 50800 50800 3
254 20250311 143400 293365400 50800 50800 50800 50800 2
255 20250311 143300 293263800 50800 50800 50800 50800 4
256 20250311 143200 293060600 50800 50800 50800 50800 2
257 20250311 143100 292959000 50800 50800 50800 50800 3
258 20250311 143000 292806600 50800 50800 50800 50800 2
259 20250311 142900 292705000 50800 50800 50800 50800 3
260 20250311 142800 292552600 50800 50800 50800 50800 3
261 20250311 142700 292400200 50800 50800 50800 50800 2
262 20250311 142600 292298600 50800 50800 50800 50800 5
263 20250311 142500 292044600 50800 50800 50800 50800 2
264 20250311 142400 291943000 50800 50800 50800 50800 3
265 20250311 142300 291790600 50800 50800 50800 50800 2
266 20250311 142200 291689000 50800 50800 50800 50800 3
267 20250311 142100 291536600 50800 50800 50800 50800 2
268 20250311 142000 291435000 50800 50800 50800 50800 6
269 20250311 141900 291130200 50800 50800 50800 50800 0
270 20250311 141800 291130200 50800 50800 50800 50800 0
271 20250311 141700 291130200 50800 50800 50800 50800 0
272 20250311 141600 291130200 50800 50800 50800 50800 0
273 20250311 141500 291130200 50800 50800 50800 50800 0
274 20250311 141400 291130200 50800 50800 50800 50800 1
275 20250311 141300 291079400 50800 50800 50800 50800 0
276 20250311 141200 291079400 50800 50800 50800 50800 2
277 20250311 141100 290977800 50800 50800 50800 50800 0
278 20250311 141000 290977800 50800 50800 50800 50800 1
279 20250311 140900 290927000 50700 50700 50700 50700 0
280 20250311 140800 290927000 50700 50700 50700 50700 30
281 20250311 140700 289406000 50800 50800 50800 50800 0
282 20250311 140600 289406000 50800 50800 50800 50800 0
283 20250311 140500 289406000 50800 50800 50800 50800 0
284 20250311 140400 289406000 50800 50800 50800 50800 1
285 20250311 140300 289355200 50700 50700 50700 50700 0
286 20250311 140200 289355200 50700 50700 50700 50700 0
287 20250311 140100 289355200 50700 50700 50700 50700 30
288 20250311 140000 287834200 50800 50800 50800 50800 0
289 20250311 135900 287834200 50800 50800 50800 50800 4
290 20250311 135800 287631000 50800 50800 50800 50800 0
291 20250311 135700 287631000 50800 50800 50800 50800 1
292 20250311 135600 287580200 50800 50800 50800 50800 25
293 20250311 135500 286310200 50800 50800 50800 50800 56
294 20250311 135400 283465400 50800 50800 50800 50800 0
295 20250311 135300 283465400 50800 50800 50800 50800 0
296 20250311 135200 283465400 50800 50800 50800 50800 30
297 20250311 135100 281941400 50800 50800 50800 50800 0
298 20250311 135000 281941400 50800 50800 50800 50800 4
299 20250311 134900 281738200 50800 50800 50800 50800 0
300 20250311 134800 281738200 50800 50800 50800 50800 0
301 20250311 134700 281738200 50800 50800 50800 50800 0
302 20250311 134600 281738200 50800 50800 50800 50800 0
303 20250311 134500 281738200 50800 50800 50800 50800 0
304 20250311 134400 281738200 50800 50800 50800 50800 1
305 20250311 134300 281687400 50700 50700 50700 50700 1
306 20250311 134200 281636700 50700 50700 50700 50700 10
307 20250311 134100 281129700 50700 50700 50700 50700 0
308 20250311 134000 281129700 50700 50700 50700 50700 0
309 20250311 133900 281129700 50700 50700 50700 50700 0
310 20250311 133800 281129700 50700 50700 50700 50700 0
311 20250311 133700 281129700 50700 50700 50700 50700 0
312 20250311 133600 281129700 50700 50700 50700 50700 1
313 20250311 133500 281079000 50700 50700 50700 50700 0
314 20250311 133400 281079000 50700 50700 50700 50700 1
315 20250311 133300 281028300 50700 50700 50700 50700 3
316 20250311 133200 280876200 50700 50700 50700 50700 2
317 20250311 133100 280774800 50700 50700 50700 50700 0
318 20250311 133000 280774800 50700 50700 50700 50700 7
319 20250311 132900 280419900 50700 50700 50700 50700 0
320 20250311 132800 280419900 50700 50700 50700 50700 2
321 20250311 132700 280318500 50700 50600 50700 50600 4
322 20250311 132600 280115800 50700 50700 50700 50700 1
323 20250311 132500 280065100 50600 50600 50600 50600 0
324 20250311 132400 280065100 50600 50600 50600 50600 1
325 20250311 132300 280014500 50600 50600 50600 50600 1
326 20250311 132200 279963900 50600 50600 50600 50600 0
327 20250311 132100 279963900 50600 50600 50600 50600 21
328 20250311 132000 278901300 50600 50600 50600 50600 3
329 20250311 131900 278749500 50600 50600 50600 50600 41
330 20250311 131800 276674900 50600 50600 50600 50600 2
331 20250311 131700 276573700 50600 50600 50600 50600 3
332 20250311 131600 276421900 50600 50700 50700 50600 31
333 20250311 131500 274853200 50700 50700 50700 50700 1
334 20250311 131400 274802500 50700 50700 50700 50700 2
335 20250311 131300 274701100 50700 50700 50700 50700 2
336 20250311 131200 274599700 50700 50700 50700 50700 1
337 20250311 131100 274549000 50700 50700 50700 50700 2
338 20250311 131000 274447600 50700 50700 50700 50700 3
339 20250311 130900 274295500 50700 50700 50700 50700 0
340 20250311 130800 274295500 50700 50700 50700 50700 0
341 20250311 130700 274295500 50700 50700 50700 50700 17
342 20250311 130600 273433600 50700 50700 50700 50700 7
343 20250311 130500 273078700 50600 50600 50600 50600 50
344 20250311 130400 270548700 50700 50700 50700 50700 9
345 20250311 130300 270092400 50700 50700 50700 50700 1
346 20250311 130200 270041700 50700 50700 50700 50700 5
347 20250311 130100 269788200 50700 50700 50700 50700 1
348 20250311 130000 269737500 50600 50600 50600 50600 50
349 20250311 125900 267207500 50700 50700 50700 50700 2
350 20250311 125800 267106100 50700 50700 50700 50700 1
351 20250311 125700 267055400 50700 50700 50700 50700 2
352 20250311 125600 266954000 50700 50700 50700 50700 1
353 20250311 125500 266903300 50700 50700 50700 50700 2
354 20250311 125400 266801900 50700 50700 50700 50700 2
355 20250311 125300 266700500 50700 50700 50700 50700 1
356 20250311 125200 266649800 50700 50700 50700 50700 3
357 20250311 125100 266497700 50700 50700 50700 50700 1
358 20250311 125000 266447000 50700 50700 50700 50700 2
359 20250311 124900 266345600 50700 50650 50700 50600 22
360 20250311 124800 265232250 50600 50600 50600 50600 0
361 20250311 124700 265232250 50600 50600 50600 50600 0
362 20250311 124600 265232250 50600 50600 50600 50600 0
363 20250311 124500 265232250 50600 50600 50600 50600 0
364 20250311 124400 265232250 50600 50600 50600 50600 0
365 20250311 124300 265232250 50600 50600 50600 50600 0
366 20250311 124200 265232250 50600 50600 50600 50600 0
367 20250311 124100 265232250 50600 50600 50600 50600 0
368 20250311 124000 265232250 50600 50600 50600 50600 0
369 20250311 123900 265232250 50600 50600 50600 50600 0
370 20250311 123800 265232250 50600 50600 50600 50600 0
371 20250311 123700 265232250 50600 50650 50650 50600 10
372 20250311 123600 264726100 50600 50600 50600 50600 0
373 20250311 123500 264726100 50600 50600 50600 50600 0
374 20250311 123400 264726100 50600 50600 50600 50600 0
375 20250311 123300 264726100 50600 50600 50600 50600 0
376 20250311 123200 264726100 50600 50600 50600 50600 0
377 20250311 123100 264726100 50600 50600 50600 50600 0
378 20250311 123000 264726100 50600 50600 50600 50600 0
379 20250311 122900 264726100 50600 50600 50600 50600 1
380 20250311 122800 264675500 50700 50700 50700 50700 0
381 20250311 122700 264675500 50700 50700 50700 50700 1
382 20250311 122600 264624800 50600 50600 50600 50600 0
383 20250311 122500 264624800 50600 50600 50600 50600 0
384 20250311 122400 264624800 50600 50600 50600 50600 0
385 20250311 122300 264624800 50600 50600 50600 50600 0
386 20250311 122200 264624800 50600 50600 50600 50600 0
387 20250311 122100 264624800 50600 50600 50600 50600 0
388 20250311 122000 264624800 50600 50600 50600 50600 0
389 20250311 121900 264624800 50600 50600 50600 50600 0
390 20250311 121800 264624800 50600 50600 50600 50600 0
391 20250311 121700 264624800 50600 50600 50600 50600 0
392 20250311 121600 264624800 50600 50600 50600 50600 0
393 20250311 121500 264624800 50600 50600 50600 50600 0
394 20250311 121400 264624800 50600 50600 50600 50600 0
395 20250311 121300 264624800 50600 50600 50600 50600 5
396 20250311 121200 264371800 50600 50600 50600 50600 10
397 20250311 121100 263865800 50600 50600 50600 50600 2
398 20250311 121000 263764600 50500 50600 50600 50500 13
399 20250311 120900 263108000 50500 50500 50500 50500 0
400 20250311 120800 263108000 50500 50500 50500 50500 0
401 20250311 120700 263108000 50500 50500 50500 50500 1
402 20250311 120600 263057500 50600 50500 50600 50500 157
403 20250311 120500 255125200 50400 50400 50400 50400 0
404 20250311 120400 255125200 50400 50400 50400 50400 0
405 20250311 120300 255125200 50400 50400 50400 50400 0
406 20250311 120200 255125200 50400 50400 50400 50400 0
407 20250311 120100 255125200 50400 50400 50400 50400 0
408 20250311 120000 255125200 50400 50400 50400 50400 0
409 20250311 115900 255125200 50400 50400 50400 50400 0
410 20250311 115800 255125200 50400 50400 50400 50400 0
411 20250311 115700 255125200 50400 50400 50400 50400 0
412 20250311 115600 255125200 50400 50400 50400 50400 4
413 20250311 115500 254923600 50500 50500 50500 50500 1
414 20250311 115400 254873100 50500 50500 50500 50500 0
415 20250311 115300 254873100 50500 50500 50500 50500 0
416 20250311 115200 254873100 50500 50500 50500 50500 0
417 20250311 115100 254873100 50500 50500 50500 50500 0
418 20250311 115000 254873100 50500 50500 50500 50500 0
419 20250311 114900 254873100 50500 50500 50500 50500 0
420 20250311 114800 254873100 50500 50500 50500 50500 0
421 20250311 114700 254873100 50500 50500 50500 50500 0
422 20250311 114600 254873100 50500 50500 50500 50500 0
423 20250311 114500 254873100 50500 50500 50500 50500 0
424 20250311 114400 254873100 50500 50500 50500 50500 10
425 20250311 114300 254368100 50500 50500 50500 50500 0
426 20250311 114200 254368100 50500 50500 50500 50500 0
427 20250311 114100 254368100 50500 50500 50500 50500 0
428 20250311 114000 254368100 50500 50500 50500 50500 0
429 20250311 113900 254368100 50500 50500 50500 50500 0
430 20250311 113800 254368100 50500 50500 50500 50500 0
431 20250311 113700 254368100 50500 50500 50500 50500 0
432 20250311 113600 254368100 50500 50500 50600 50500 17
433 20250311 113500 253508400 50500 50500 50500 50500 2
434 20250311 113400 253407400 50600 50600 50600 50600 0
435 20250311 113300 253407400 50600 50600 50600 50600 2
436 20250311 113200 253306200 50600 50600 50600 50600 0
437 20250311 113100 253306200 50600 50600 50600 50600 0
438 20250311 113000 253306200 50600 50600 50600 50600 0
439 20250311 112900 253306200 50600 50600 50600 50600 0
440 20250311 112800 253306200 50600 50600 50600 50600 0
441 20250311 112700 253306200 50600 50600 50600 50600 0
442 20250311 112600 253306200 50600 50600 50600 50600 4
443 20250311 112500 253103800 50600 50600 50600 50600 0
444 20250311 112400 253103800 50600 50600 50600 50600 1
445 20250311 112300 253053200 50600 50600 50600 50600 1
446 20250311 112200 253002600 50600 50600 50600 50600 10
447 20250311 112100 252496600 50500 50500 50500 50500 4
448 20250311 112000 252294600 50500 50500 50500 50500 2
449 20250311 111900 252193600 50600 50600 50600 50600 0
450 20250311 111800 252193600 50600 50600 50600 50600 1
451 20250311 111700 252143000 50600 50600 50600 50600 0
452 20250311 111600 252143000 50600 50600 50600 50600 25
453 20250311 111500 250878000 50600 50600 50600 50600 0
454 20250311 111400 250878000 50600 50600 50600 50600 0
455 20250311 111300 250878000 50600 50600 50600 50600 0
456 20250311 111200 250878000 50600 50400 50600 50400 72
457 20250311 111100 247242100 50400 50400 50400 50400 0
458 20250311 111000 247242100 50400 50300 50400 50300 2
459 20250311 110900 247141400 50400 50300 50400 50300 290
460 20250311 110800 232554000 50200 50200 50200 50200 0
461 20250311 110700 232554000 50200 50200 50200 50200 0
462 20250311 110600 232554000 50200 50200 50200 50200 0
463 20250311 110500 232554000 50200 50200 50200 50200 0
464 20250311 110400 232554000 50200 50200 50200 50200 0
465 20250311 110300 232554000 50200 50200 50200 50200 0
466 20250311 110200 232554000 50200 50200 50200 50200 0
467 20250311 110100 232554000 50200 50200 50200 50200 0
468 20250311 110000 232554000 50200 50200 50200 50200 0
469 20250311 105900 232554000 50200 50200 50200 50200 1
470 20250311 105800 232503800 50300 50300 50300 50300 0
471 20250311 105700 232503800 50300 50300 50300 50300 2
472 20250311 105600 232403200 50300 50300 50300 50300 0
473 20250311 105500 232403200 50300 50300 50300 50300 2
474 20250311 105400 232302600 50200 50200 50200 50200 1
475 20250311 105300 232252400 50200 50200 50200 50200 0
476 20250311 105200 232252400 50200 50200 50200 50200 13
477 20250311 105100 231599800 50300 50300 50300 50300 2
478 20250311 105000 231499200 50300 50300 50300 50300 0
479 20250311 104900 231499200 50300 50300 50300 50300 1
480 20250311 104800 231448900 50100 50100 50100 50100 0
481 20250311 104700 231448900 50100 50100 50100 50100 0
482 20250311 104600 231448900 50100 50200 50200 50100 4
483 20250311 104500 231248400 50100 50100 50100 50100 1
484 20250311 104400 231198300 50300 50300 50300 50300 2
485 20250311 104300 231097700 50300 50300 50300 50300 0
486 20250311 104200 231097700 50300 50300 50300 50300 1
487 20250311 104100 231047400 50300 50300 50300 50300 17
488 20250311 104000 230192300 50300 50100 50300 50100 11
489 20250311 103900 229639200 49950 49950 49950 49950 0
490 20250311 103800 229639200 49950 49950 49950 49950 0
491 20250311 103700 229639200 49950 49950 49950 49950 0
492 20250311 103600 229639200 49950 49950 49950 49950 0
493 20250311 103500 229639200 49950 49950 49950 49950 0
494 20250311 103400 229639200 49950 49950 49950 49950 0
495 20250311 103300 229639200 49950 49950 49950 49950 0
496 20250311 103200 229639200 49950 49950 49950 49950 0
497 20250311 103100 229639200 49950 49950 49950 49950 0
498 20250311 103000 229639200 49950 49950 49950 49950 0
499 20250311 102900 229639200 49950 49950 49950 49950 160
500 20250311 102800 221647200 49950 50000 50300 49950 63
501 20250311 102700 218491700 49950 50100 50100 49950 20
502 20250311 102600 217491950 50200 50200 50200 50200 1
503 20250311 102500 217441750 50100 50100 50100 50100 0
504 20250311 102400 217441750 50100 50100 50100 50100 0
505 20250311 102300 217441750 50100 50100 50100 50100 2
506 20250311 102200 217341550 49900 49900 49900 49900 0
507 20250311 102100 217341550 49900 49900 49900 49900 0
508 20250311 102000 217341550 49900 49900 49900 49900 4
509 20250311 101900 217141950 49850 49850 49850 49850 0
510 20250311 101800 217141950 49850 49850 49850 49850 0
511 20250311 101700 217141950 49850 49900 49900 49850 60
512 20250311 101600 214149600 50100 50100 50100 50100 31
513 20250311 101500 212596500 49900 50100 50100 49900 806
514 20250311 101400 172312700 50100 50100 50100 50100 0
515 20250311 101300 172312700 50100 50100 50100 50100 0
516 20250311 101200 172312700 50100 50100 50100 50100 12
517 20250311 101100 171711500 50100 50100 50100 50100 10
518 20250311 101000 171210500 50100 50100 50100 50100 11
519 20250311 100900 170659400 50100 50100 50100 50100 5
520 20250311 100800 170408900 50000 50000 50000 50000 0
521 20250311 100700 170408900 50000 50000 50000 50000 139
522 20250311 100600 163458900 50000 50000 50000 50000 59
523 20250311 100500 160508900 50300 50200 50300 50000 469
524 20250311 100400 137019600 50200 50200 50300 50100 383
525 20250311 100300 117804200 50300 50300 50300 50300 50
526 20250311 100200 115289200 50300 50300 50300 50300 46
527 20250311 100100 112975400 50300 50300 50300 50300 3
528 20250311 100000 112824500 50400 50400 50400 50400 1
529 20250311 095900 112774100 50400 50400 50400 50400 1
530 20250311 095800 112723700 50300 50300 50300 50300 172
531 20250311 095700 104072100 50400 50400 50400 50400 1
532 20250311 095600 104021700 50500 50400 50500 50300 201
533 20250311 095500 93891900 50500 50500 50500 50500 0
534 20250311 095400 93891900 50500 50550 50550 50500 153
535 20250311 095300 86164900 50600 50600 50600 50600 0
536 20250311 095200 86164900 50600 50600 50600 50600 1
537 20250311 095100 86114300 50600 50600 50600 50600 5
538 20250311 095000 85861300 50600 50600 50600 50600 96
539 20250311 094900 81003700 50700 50700 50700 50700 5
540 20250311 094800 80750200 50700 50700 50700 50700 1
541 20250311 094700 80699500 50700 50700 50700 50700 0
542 20250311 094600 80699500 50700 50700 50700 50700 0
543 20250311 094500 80699500 50700 50700 50700 50700 1
544 20250311 094400 80648800 50700 50700 50700 50700 6
545 20250311 094300 80344600 50700 50700 50700 50700 2
546 20250311 094200 80243200 50700 50700 50700 50700 0
547 20250311 094100 80243200 50700 50700 50700 50700 0
548 20250311 094000 80243200 50700 50700 50700 50700 0
549 20250311 093900 80243200 50700 50700 50700 50700 0
550 20250311 093800 80243200 50700 50700 50700 50700 2
551 20250311 093700 80141800 50600 50600 50600 50600 30
552 20250311 093600 78623800 50700 50700 50700 50700 2
553 20250311 093500 78522400 50700 50700 50700 50700 2
554 20250311 093400 78421000 50700 50700 50700 50600 15
555 20250311 093300 77661800 50700 50700 50700 50700 1
556 20250311 093200 77611100 50700 50700 50700 50700 5
557 20250311 093100 77357600 50700 50700 50700 50700 1
558 20250311 093000 77306900 50700 50700 50700 50700 21
559 20250311 092900 76242200 50600 50600 50600 50600 0
560 20250311 092800 76242200 50600 50600 50600 50600 0
561 20250311 092700 76242200 50600 50600 50600 50600 152
562 20250311 092600 68551000 50600 50600 50600 50600 0
563 20250311 092500 68551000 50600 50600 50600 50600 1
564 20250311 092400 68500400 50500 50500 50500 50500 9
565 20250311 092300 68045900 50500 50500 50500 50500 0
566 20250311 092200 68045900 50500 50500 50500 50500 39
567 20250311 092100 66076400 50500 50500 50500 50500 0
568 20250311 092000 66076400 50500 50500 50500 50500 10
569 20250311 091900 65571400 50500 50500 50500 50500 61
570 20250311 091800 62490900 50500 50500 50500 50500 2
571 20250311 091700 62389900 50400 50400 50400 50400 50
572 20250311 091600 59869900 50400 50400 50400 50400 0
573 20250311 091500 59869900 50400 50500 50500 50400 54
574 20250311 091400 57147800 50600 50500 50600 50500 23
575 20250311 091300 55984100 50500 50500 50500 50500 17
576 20250311 091200 55125600 50600 50600 50600 50600 0
577 20250311 091100 55125600 50600 50600 50600 50600 200
578 20250311 091000 45005600 50600 50600 50600 50600 11
579 20250311 090900 44449000 50300 50400 50400 50300 21
580 20250311 090800 43392600 50400 50400 50400 50400 62
581 20250311 090700 40267800 50400 50400 50400 50400 256
582 20250311 090600 27365400 50400 50500 50500 50400 118
583 20250311 090500 21417200 50700 50700 50700 50700 1
584 20250311 090400 21366500 50300 50300 50300 50300 0
585 20250311 090300 21366500 50300 50400 50400 50300 212
586 20250311 090200 10681900 50300 50300 50300 50300 13
587 20250311 090100 10028000 50300 50400 50400 50300 5
588 20250311 090000 9776200 50400 50400 50400 50300 194

1
005430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,3166355,0,163383918000,0.00
20250306,0,3166355,0,164017189000,0.00
20250305,0,3166355,0,163383918000,0.00
20250304,0,3166355,0,163067282500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 3166355 0 163383918000 0.00
3 20250306 0 3166355 0 164017189000 0.00
4 20250305 0 3166355 0 163383918000 0.00
5 20250304 0 3166355 0 163067282500 0.00