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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003350/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184000,2886152725,49250,49250,49250,49250,715
20250313,183900,2886152725,49250,49250,49250,49250,0
20250313,183800,2886152725,49250,49250,49250,49250,0
20250313,183700,2886152725,49250,49250,49250,49250,0
20250313,183600,2886152725,49250,49250,49250,49250,0
20250313,183500,2886152725,49250,49250,49250,49250,0
20250313,183400,2886152725,49250,49250,49250,49250,0
20250313,183300,2886152725,49250,49250,49250,49250,0
20250313,183200,2886152725,49250,49250,49250,49250,0
20250313,183100,2886152725,49250,49250,49250,49250,0
20250313,183000,2886152725,49250,49250,49250,49250,0
20250313,182900,2886152725,49250,49250,49250,49250,0
20250313,182800,2886152725,49250,49250,49250,49250,0
20250313,182700,2886152725,49250,49250,49250,49250,0
20250313,182600,2886152725,49250,49250,49250,49250,0
20250313,182500,2886152725,49250,49250,49250,49250,0
20250313,182400,2886152725,49250,49250,49250,49250,0
20250313,182300,2886152725,49250,49250,49250,49250,0
20250313,182200,2886152725,49250,49250,49250,49250,0
20250313,182100,2886152725,49250,49250,49250,49250,0
20250313,182000,2886152725,49250,49250,49250,49250,0
20250313,181900,2886152725,49250,49250,49250,49250,0
20250313,181800,2886152725,49250,49250,49250,49250,0
20250313,181700,2886152725,49250,49250,49250,49250,0
20250313,181600,2886152725,49250,49250,49250,49250,0
20250313,181500,2886152725,49250,49250,49250,49250,0
20250313,181400,2886152725,49250,49250,49250,49250,0
20250313,181300,2886152725,49250,49250,49250,49250,0
20250313,181200,2886152725,49250,49250,49250,49250,0
20250313,181100,2886152725,49250,49250,49250,49250,0
20250313,181000,2886152725,49250,49250,49250,49250,715
20250313,180900,2886152725,49250,49250,49250,49250,0
20250313,180800,2886152725,49250,49250,49250,49250,0
20250313,180700,2886152725,49250,49250,49250,49250,0
20250313,180600,2886152725,49250,49250,49250,49250,0
20250313,180500,2886152725,49250,49250,49250,49250,0
20250313,180400,2886152725,49250,49250,49250,49250,0
20250313,180300,2886152725,49250,49250,49250,49250,0
20250313,180200,2886152725,49250,49250,49250,49250,0
20250313,180100,2886152725,49250,49250,49250,49250,0
20250313,180000,2886152725,49250,49250,49250,49250,0
20250313,175900,2886152725,49250,49250,49250,49250,0
20250313,175800,2886152725,49250,49250,49250,49250,0
20250313,175700,2886152725,49250,49250,49250,49250,0
20250313,175600,2886152725,49250,49250,49250,49250,0
20250313,175500,2886152725,49250,49250,49250,49250,0
20250313,175400,2886152725,49250,49250,49250,49250,0
20250313,175300,2886152725,49250,49250,49250,49250,0
20250313,175200,2886152725,49250,49250,49250,49250,0
20250313,175100,2886152725,49250,49250,49250,49250,0
20250313,175000,2886152725,49250,49250,49250,49250,0
20250313,174900,2886152725,49250,49250,49250,49250,0
20250313,174800,2886152725,49250,49250,49250,49250,0
20250313,174700,2886152725,49250,49250,49250,49250,0
20250313,174600,2886152725,49250,49250,49250,49250,0
20250313,174500,2886152725,49250,49250,49250,49250,0
20250313,174400,2886152725,49250,49250,49250,49250,0
20250313,174300,2886152725,49250,49250,49250,49250,0
20250313,174200,2886152725,49250,49250,49250,49250,0
20250313,174100,2886152725,49250,49250,49250,49250,0
20250313,174000,2886152725,49250,49250,49250,49250,715
20250313,173900,2886152725,49250,49250,49250,49250,0
20250313,173800,2886152725,49250,49250,49250,49250,0
20250313,173700,2886152725,49250,49250,49250,49250,0
20250313,173600,2886152725,49250,49250,49250,49250,0
20250313,173500,2886152725,49250,49250,49250,49250,0
20250313,173400,2886152725,49250,49250,49250,49250,0
20250313,173300,2886152725,49250,49250,49250,49250,0
20250313,173200,2886152725,49250,49250,49250,49250,0
20250313,173100,2886152725,49250,49250,49250,49250,0
20250313,173000,2886152725,49250,49250,49250,49250,0
20250313,172900,2886152725,49250,49250,49250,49250,0
20250313,172800,2886152725,49250,49250,49250,49250,0
20250313,172700,2886152725,49250,49250,49250,49250,0
20250313,172600,2886152725,49250,49250,49250,49250,0
20250313,172500,2886152725,49250,49250,49250,49250,0
20250313,172400,2886152725,49250,49250,49250,49250,0
20250313,172300,2886152725,49250,49250,49250,49250,0
20250313,172200,2886152725,49250,49250,49250,49250,0
20250313,172100,2886152725,49250,49250,49250,49250,0
20250313,172000,2886152725,49250,49250,49250,49250,0
20250313,171900,2886152725,49250,49250,49250,49250,0
20250313,171800,2886152725,49250,49250,49250,49250,0
20250313,171700,2886152725,49250,49250,49250,49250,0
20250313,171600,2886152725,49250,49250,49250,49250,0
20250313,171500,2886152725,49250,49250,49250,49250,0
20250313,171400,2886152725,49250,49250,49250,49250,0
20250313,171300,2886152725,49250,49250,49250,49250,0
20250313,171200,2886152725,49250,49250,49250,49250,0
20250313,171100,2886152725,49250,49250,49250,49250,0
20250313,171000,2886152725,49250,49250,49250,49250,715
20250313,170900,2886152725,49250,49250,49250,49250,0
20250313,170800,2886152725,49250,49250,49250,49250,0
20250313,170700,2886152725,49250,49250,49250,49250,0
20250313,170600,2886152725,49250,49250,49250,49250,0
20250313,170500,2886152725,49250,49250,49250,49250,0
20250313,170400,2886152725,49250,49250,49250,49250,0
20250313,170300,2886152725,49250,49250,49250,49250,0
20250313,170200,2886152725,49250,49250,49250,49250,0
20250313,170100,2886152725,49250,49250,49250,49250,0
20250313,170000,2886152725,49250,49250,49250,49250,0
20250313,165900,2886152725,49250,49250,49250,49250,0
20250313,165800,2886152725,49250,49250,49250,49250,0
20250313,165700,2886152725,49250,49250,49250,49250,0
20250313,165600,2886152725,49250,49250,49250,49250,0
20250313,165500,2886152725,49250,49250,49250,49250,0
20250313,165400,2886152725,49250,49250,49250,49250,0
20250313,165300,2886152725,49250,49250,49250,49250,0
20250313,165200,2886152725,49250,49250,49250,49250,0
20250313,165100,2886152725,49250,49250,49250,49250,0
20250313,165000,2886152725,49250,49250,49250,49250,0
20250313,164900,2886152725,49250,49250,49250,49250,0
20250313,164800,2886152725,49250,49250,49250,49250,0
20250313,164700,2886152725,49250,49250,49250,49250,0
20250313,164600,2886152725,49250,49250,49250,49250,0
20250313,164500,2886152725,49250,49250,49250,49250,0
20250313,164400,2886152725,49250,49250,49250,49250,0
20250313,164300,2886152725,49250,49250,49250,49250,0
20250313,164200,2886152725,49250,49250,49250,49250,0
20250313,164100,2886152725,49250,49250,49250,49250,0
20250313,164000,2886152725,49250,49250,49250,49250,715
20250313,163900,2886152725,49250,49250,49250,49250,0
20250313,163800,2886152725,49250,49250,49250,49250,0
20250313,163700,2886152725,49250,49250,49250,49250,0
20250313,163600,2886152725,49250,49250,49250,49250,0
20250313,163500,2886152725,49250,49250,49250,49250,0
20250313,163400,2886152725,49250,49250,49250,49250,0
20250313,163300,2886152725,49250,49250,49250,49250,0
20250313,163200,2886152725,49250,49250,49250,49250,0
20250313,163100,2886152725,49250,49250,49250,49250,0
20250313,163000,2886152725,49250,49250,49250,49250,0
20250313,162900,2886152725,49250,49250,49250,49250,0
20250313,162800,2886152725,49250,49250,49250,49250,0
20250313,162700,2886152725,49250,49250,49250,49250,0
20250313,162600,2886152725,49250,49250,49250,49250,0
20250313,162500,2886152725,49250,49250,49250,49250,0
20250313,162400,2886152725,49250,49250,49250,49250,0
20250313,162300,2886152725,49250,49250,49250,49250,0
20250313,162200,2886152725,49250,49250,49250,49250,0
20250313,162100,2886152725,49250,49250,49250,49250,0
20250313,162000,2886152725,49250,49250,49250,49250,0
20250313,161900,2886152725,49250,49250,49250,49250,0
20250313,161800,2886152725,49250,49250,49250,49250,0
20250313,161700,2886152725,49250,49250,49250,49250,0
20250313,161600,2886152725,49250,49250,49250,49250,0
20250313,161500,2886152725,49250,49250,49250,49250,0
20250313,161400,2886152725,49250,49250,49250,49250,0
20250313,161300,2886152725,49250,49250,49250,49250,0
20250313,161200,2886152725,49250,49250,49250,49250,0
20250313,161100,2886152725,49250,49250,49250,49250,0
20250313,161000,2886152725,49250,49250,49250,49250,715
20250313,160900,2886152725,49250,49250,49250,49250,0
20250313,160800,2886152725,49250,49250,49250,49250,0
20250313,160700,2886152725,49250,49250,49250,49250,0
20250313,160600,2886152725,49250,49250,49250,49250,0
20250313,160500,2886152725,49250,49250,49250,49250,0
20250313,160400,2886152725,49250,49250,49250,49250,0
20250313,160300,2886152725,49250,49250,49250,49250,0
20250313,160200,2886152725,49250,49250,49250,49250,0
20250313,160100,2886152725,49250,49250,49250,49250,0
20250313,160000,2886152725,49250,49250,49250,49250,0
20250313,155900,2886152725,49250,49250,49250,49250,0
20250313,155800,2886152725,49250,49250,49250,49250,0
20250313,155700,2886152725,49250,49250,49250,49250,0
20250313,155600,2886152725,49250,49250,49250,49250,0
20250313,155500,2886152725,49250,49250,49250,49250,0
20250313,155400,2886152725,49250,49250,49250,49250,0
20250313,155300,2886152725,49250,49250,49250,49250,0
20250313,155200,2886152725,49250,49250,49250,49250,0
20250313,155100,2886152725,49250,49250,49250,49250,0
20250313,155000,2886152725,49250,49250,49250,49250,0
20250313,154900,2886152725,49250,49250,49250,49250,0
20250313,154800,2886152725,49250,49250,49250,49250,0
20250313,154700,2886152725,49250,49250,49250,49250,0
20250313,154600,2886152725,49250,49250,49250,49250,0
20250313,154500,2886152725,49250,49250,49250,49250,0
20250313,154400,2886152725,49250,49250,49250,49250,0
20250313,154300,2886152725,49250,49250,49250,49250,0
20250313,154200,2886152725,49250,49250,49250,49250,0
20250313,154100,2886152725,49250,49250,49250,49250,0
20250313,154000,2886152725,49250,49250,49250,49250,715
20250313,153900,2886152725,49250,49250,49250,49250,0
20250313,153800,2886152725,49250,49250,49250,49250,0
20250313,153700,2886152725,49250,49250,49250,49250,0
20250313,153600,2886152725,49250,49250,49250,49250,0
20250313,153500,2886152725,49250,49250,49250,49250,0
20250313,153400,2886152725,49250,49250,49250,49250,0
20250313,153300,2886152725,49250,49250,49250,49250,0
20250313,153200,2886152725,49250,49250,49250,49250,0
20250313,153100,2886152725,49250,49250,49250,49250,0
20250313,153000,2886152725,49250,49250,49250,49250,715
20250313,152900,2850938975,49350,49350,49350,49350,0
20250313,152800,2850938975,49350,49350,49350,49350,0
20250313,152700,2850938975,49350,49350,49350,49350,0
20250313,152600,2850938975,49350,49350,49350,49350,0
20250313,152500,2850938975,49350,49350,49350,49350,0
20250313,152400,2850938975,49350,49350,49350,49350,0
20250313,152300,2850938975,49350,49350,49350,49350,0
20250313,152200,2850938975,49350,49350,49350,49350,0
20250313,152100,2850938975,49350,49350,49350,49350,0
20250313,152000,2850938975,49350,49350,49350,49350,0
20250313,151900,2850938975,49350,49350,49400,49350,16
20250313,151800,2850149275,49350,49400,49400,49300,45
20250313,151700,2847929075,49400,49300,49400,49300,31
20250313,151600,2846398875,49300,49300,49300,49300,50
20250313,151500,2843933875,49300,49300,49300,49300,3
20250313,151400,2843785975,49300,49350,49350,49300,30
20250313,151300,2842306925,49300,49300,49300,49300,0
20250313,151200,2842306925,49300,49300,49300,49300,40
20250313,151100,2840334925,49300,49300,49300,49300,160
20250313,151000,2832446925,49300,49300,49300,49300,317
20250313,150900,2816818825,49300,49350,49350,49300,146
20250313,150800,2809615925,49400,49500,49500,49400,156
20250313,150700,2801907400,49550,49550,49550,49550,0
20250313,150600,2801907400,49550,49550,49550,49550,0
20250313,150500,2801907400,49550,49550,49550,49550,0
20250313,150400,2801907400,49550,49450,49550,49400,219
20250313,150300,2791077800,49500,49500,49500,49500,699
20250313,150200,2756477300,49500,49500,49500,49500,200
20250313,150100,2746577300,49500,49550,49550,49500,25
20250313,150000,2745339150,49550,49600,49600,49550,120
20250313,145900,2739392350,49550,49550,49550,49550,8
20250313,145800,2738995950,49600,49600,49600,49600,0
20250313,145700,2738995950,49600,49550,49600,49550,18
20250313,145600,2738103200,49550,49550,49550,49500,34
20250313,145500,2736418650,49550,49500,49550,49500,142
20250313,145400,2729387950,49400,49450,49450,49400,191
20250313,145300,2719950400,49450,49450,49450,49450,542
20250313,145200,2693148500,49500,49500,49500,49500,15
20250313,145100,2692406000,49500,49550,49550,49500,529
20250313,145000,2666218600,49500,49500,49500,49500,5
20250313,144900,2665971100,49500,49500,49500,49500,351
20250313,144800,2648596600,49550,49550,49550,49550,109
20250313,144700,2643195650,49600,49600,49600,49600,89
20250313,144600,2638781250,49600,49650,49650,49600,151
20250313,144500,2631291600,49650,49650,49650,49650,0
20250313,144400,2631291600,49650,49650,49650,49650,117
20250313,144300,2625482550,49700,49700,49700,49700,42
20250313,144200,2623395150,49700,49700,49700,49700,15
20250313,144100,2622649650,49650,49650,49650,49650,50
20250313,144000,2620167150,49700,49700,49700,49700,1
20250313,143900,2620117450,49650,49650,49650,49650,21
20250313,143800,2619074800,49650,49650,49650,49650,0
20250313,143700,2619074800,49650,49850,49850,49650,23
20250313,143600,2617931850,49900,49800,49900,49800,65
20250313,143500,2614689900,49800,49850,49850,49800,3
20250313,143400,2614540400,49900,49700,49900,49700,125
20250313,143300,2608313350,49650,49650,49650,49650,10
20250313,143200,2607816850,49650,49650,49650,49650,2
20250313,143100,2607717550,49650,49650,49650,49650,0
20250313,143000,2607717550,49650,49650,49650,49650,2
20250313,142900,2607618250,49650,49650,49650,49650,45
20250313,142800,2605384000,49650,49600,49650,49550,72
20250313,142700,2601814650,49650,49650,49650,49650,29
20250313,142600,2600374800,49650,49550,49650,49550,197
20250313,142500,2590603850,49550,49550,49550,49550,30
20250313,142400,2589117350,49550,49550,49550,49550,66
20250313,142300,2585847050,49550,49550,49550,49550,34
20250313,142200,2584162350,49550,49550,49600,49500,166
20250313,142100,2575937500,49500,49500,49500,49500,144
20250313,142000,2568809500,49500,49500,49500,49500,268
20250313,141900,2555543500,49550,49650,49650,49550,498
20250313,141800,2530843200,49650,49650,49650,49650,4
20250313,141700,2530644600,49600,49600,49600,49600,53
20250313,141600,2528015800,49650,49650,49650,49650,0
20250313,141500,2528015800,49650,49700,49750,49625,114
20250313,141400,2522354775,49600,49600,49600,49600,11
20250313,141300,2521809175,49600,49600,49600,49600,0
20250313,141200,2521809175,49600,49600,49600,49600,100
20250313,141100,2516849175,49600,49600,49600,49600,24
20250313,141000,2515658775,49600,49750,49750,49600,953
20250313,140900,2468286325,49750,49800,49850,49750,21
20250313,140800,2467240175,49750,49900,49900,49750,208
20250313,140700,2456886325,49850,49800,49850,49800,73
20250313,140600,2453249225,49800,49800,49800,49800,6
20250313,140500,2452950425,49750,49850,49850,49750,218
20250313,140400,2442095825,49750,49800,49800,49750,20
20250313,140300,2441100775,49750,49750,49750,49750,0
20250313,140200,2441100775,49750,49750,49750,49750,167
20250313,140100,2432792525,49750,49750,49750,49750,14
20250313,140000,2432096025,49700,49800,49800,49700,6
20250313,135900,2431797525,49800,49700,49800,49700,37
20250313,135800,2429956625,49700,49700,49700,49700,3
20250313,135700,2429807525,49700,49650,49850,49650,24
20250313,135600,2428613725,49850,49650,49850,49650,46
20250313,135500,2426324075,49650,49750,49800,49650,35
20250313,135400,2424583225,49650,49650,49800,49650,393
20250313,135300,2405038675,49650,49800,49800,49650,126
20250313,135200,2398780275,49850,49950,49950,49850,353
20250313,135100,2381148675,49950,49900,49950,49850,499
20250313,135000,2356233625,49900,49550,49900,49550,828
20250313,134900,2315073825,49600,49600,49600,49600,23
20250313,134800,2313933025,49600,49600,49650,49600,134
20250313,134700,2307285525,49600,49450,49600,49450,273
20250313,134600,2293758175,49400,49400,49500,49400,811
20250313,134500,2253655425,49350,49250,49350,49250,583
20250313,134400,2224887575,49250,49250,49250,49250,4
20250313,134300,2224690575,49250,49150,49250,49150,219
20250313,134200,2213918525,49200,49150,49200,49150,8
20250313,134100,2213524975,49200,49100,49200,49050,52
20250313,134000,2210967875,49150,49050,49150,49050,20
20250313,133900,2209985275,49000,49050,49200,49000,23
20250313,133800,2208857675,49000,49000,49000,49000,48
20250313,133700,2206505675,49000,49000,49000,49000,2
20250313,133600,2206407675,49000,49000,49000,49000,62
20250313,133500,2203369675,49000,49100,49100,49000,177
20250313,133400,2194691425,49150,49150,49150,49150,8
20250313,133300,2194298225,49150,49200,49200,49150,64
20250313,133200,2191149725,49300,49300,49300,49300,0
20250313,133100,2191149725,49300,49200,49300,49200,44
20250313,133000,2188983125,49250,49275,49300,49250,28
20250313,132900,2187603950,49300,49250,49300,49250,181
20250313,132800,2178684600,49250,49200,49250,49200,4
20250313,132700,2178487700,49200,49100,49200,49100,23
20250313,132600,2177356250,49100,49100,49100,49100,1
20250313,132500,2177307150,49100,49050,49100,49050,63
20250313,132400,2174216950,49000,49050,49050,49000,10
20250313,132300,2173726900,49000,49000,49050,49000,10
20250313,132200,2173236500,49000,49000,49000,49000,9
20250313,132100,2172795500,49050,49000,49050,49000,3
20250313,132000,2172648400,49000,49000,49000,49000,25
20250313,131900,2171423400,49000,49000,49000,49000,5
20250313,131800,2171178400,49000,49000,49000,49000,63
20250313,131700,2168091400,49000,49000,49000,49000,2
20250313,131600,2167993400,49000,49000,49000,49000,1
20250313,131500,2167944400,49000,48950,49000,48950,41
20250313,131400,2165937400,48900,48900,48900,48900,2
20250313,131300,2165839600,48900,48900,48900,48900,1
20250313,131200,2165790700,48900,48900,48900,48900,1
20250313,131100,2165741800,48900,48900,48900,48900,17
20250313,131000,2164910500,48900,48900,48900,48900,12
20250313,130900,2164323700,48900,48900,48900,48900,17
20250313,130800,2163492400,48900,48900,48900,48900,3
20250313,130700,2163345700,48900,48900,48900,48900,195
20250313,130600,2153810200,48900,48900,48900,48900,13
20250313,130500,2153174500,48900,48900,48900,48900,3
20250313,130400,2153027800,48900,48900,48900,48900,13
20250313,130300,2152392100,48900,48900,48900,48850,135
20250313,130200,2145791000,48850,48850,48900,48850,13
20250313,130100,2145155900,48850,48900,48950,48850,140
20250313,130000,2138306450,48900,48900,48900,48850,322
20250313,125900,2122560800,48900,48900,48900,48900,2
20250313,125800,2122463000,48850,48850,48850,48850,15
20250313,125700,2121730250,48850,48900,48900,48850,12
20250313,125600,2121144000,48900,48950,48950,48900,47
20250313,125500,2118845200,48950,48950,48950,48950,1
20250313,125400,2118796250,48900,48900,48900,48900,65
20250313,125300,2115617750,48900,48900,48900,48900,28
20250313,125200,2114248550,48900,48900,48900,48900,24
20250313,125100,2113074950,48900,48900,48900,48900,44
20250313,125000,2110923350,48850,48850,48850,48850,8
20250313,124900,2110532550,48850,48850,48850,48850,19
20250313,124800,2109604400,48900,48900,48900,48900,66
20250313,124700,2106377000,48900,48900,48900,48900,18
20250313,124600,2105496800,48900,48900,48900,48900,10
20250313,124500,2105007800,48900,48900,48950,48900,102
20250313,124400,2100019950,48900,48900,48900,48900,10
20250313,124300,2099530950,48900,48900,48900,48900,20
20250313,124200,2098552950,48900,48850,48900,48850,17
20250313,124100,2097722200,48850,48900,48900,48850,440
20250313,124000,2076213050,48900,48950,48950,48900,327
20250313,123900,2060207550,48950,48950,48950,48950,15
20250313,123800,2059473300,48950,49000,49000,48950,115
20250313,123700,2053839050,49000,49050,49050,49000,904
20250313,123600,2009524750,49050,49100,49100,49050,187
20250313,123500,2000343300,49100,49200,49200,49100,118
20250313,123400,1994543650,49200,49200,49200,49200,91
20250313,123300,1990066450,49200,49200,49200,49200,37
20250313,123200,1988246050,49200,49200,49200,49200,5
20250313,123100,1988000050,49250,49300,49300,49250,171
20250313,123000,1979569950,49300,49400,49400,49300,102
20250313,122900,1974531650,49400,49400,49400,49400,15
20250313,122800,1973790650,49400,49400,49450,49400,75
20250313,122700,1970084550,49400,49400,49400,49400,10
20250313,122600,1969590550,49450,49400,49450,49400,125
20250313,122500,1963410050,49450,49450,49450,49450,403
20250313,122400,1943481700,49400,49400,49425,49275,101
20250313,122300,1938493000,49400,49350,49400,49300,9
20250313,122200,1938049050,49300,49350,49400,49300,34
20250313,122100,1936371200,49350,49350,49350,49350,33
20250313,122000,1934742650,49350,49350,49350,49350,5
20250313,121900,1934495900,49400,49250,49400,49250,89
20250313,121800,1930104750,49200,49200,49200,49200,5
20250313,121700,1929858750,49250,49300,49300,49250,33
20250313,121600,1928232150,49250,49150,49250,49150,123
20250313,121500,1922180800,49150,49150,49150,49150,15
20250313,121400,1921443550,49150,49150,49150,49150,5
20250313,121300,1921197800,49150,49150,49150,49150,5
20250313,121200,1920952050,49150,49150,49150,49150,5
20250313,121100,1920706300,49100,49300,49300,49075,2166
20250313,121000,1814297125,49300,49300,49300,49300,48
20250313,120900,1811930725,49350,49350,49350,49350,5
20250313,120800,1811683975,49300,49200,49400,49200,61
20250313,120700,1808672575,49200,49200,49200,49200,25
20250313,120600,1807442575,49200,49200,49200,49200,7
20250313,120500,1807098175,49150,49100,49400,49100,950
20250313,120400,1760216675,49100,49100,49100,49100,78
20250313,120300,1756386875,49300,49100,49300,49100,680
20250313,120200,1722896325,49100,49150,49150,49100,260
20250313,120100,1710118525,49200,49200,49200,49200,21
20250313,120000,1709085325,49200,49200,49200,49200,0
20250313,115900,1709085325,49200,49200,49200,49200,10
20250313,115800,1708593325,49200,49200,49250,49200,108
20250313,115700,1703278475,49250,49300,49300,49250,94
20250313,115600,1698648925,49300,49300,49300,49300,20
20250313,115500,1697662925,49300,49300,49300,49300,37
20250313,115400,1695838825,49300,49300,49300,49300,22
20250313,115300,1694754225,49250,49250,49250,49250,12
20250313,115200,1694163225,49250,49250,49250,49250,0
20250313,115100,1694163225,49250,49250,49250,49250,0
20250313,115000,1694163225,49250,49250,49250,49250,20
20250313,114900,1693178225,49250,49200,49250,49200,54
20250313,114800,1690520925,49350,49300,49350,49300,47
20250313,114700,1688203325,49250,49250,49250,49250,0
20250313,114600,1688203325,49250,49300,49300,49250,82
20250313,114500,1684161725,49300,49300,49300,49300,216
20250313,114400,1673512925,49350,49300,49350,49300,454
20250313,114300,1651114875,49250,49250,49250,49250,1
20250313,114200,1651065625,49250,49200,49250,49200,489
20250313,114100,1626982675,49200,49200,49200,49200,13
20250313,114000,1626343075,49200,49200,49200,49200,16
20250313,113900,1625555875,49200,49150,49200,49150,63
20250313,113800,1622457825,49150,49150,49150,49150,3
20250313,113700,1622310375,49100,49100,49100,49100,207
20250313,113600,1612146675,49100,49100,49100,49100,37
20250313,113500,1610329975,49100,49100,49100,49100,6
20250313,113400,1610035375,49100,49100,49100,49100,7
20250313,113300,1609691675,49150,49150,49150,49150,100
20250313,113200,1604776675,49150,49150,49200,49000,1667
20250313,113100,1522979075,49150,49250,49250,49150,101
20250313,113000,1518005825,49100,49250,49250,49100,53
20250313,112900,1515396775,49050,49150,49200,49050,111
20250313,112800,1509939075,49050,49150,49150,49050,104
20250313,112700,1504832825,49150,49125,49150,49100,23
20250313,112600,1503703250,49100,49000,49100,48950,131
20250313,112500,1497290100,48950,48950,48950,48950,0
20250313,112400,1497290100,48950,49100,49100,48950,348
20250313,112300,1480224750,48950,48950,48950,48950,5
20250313,112200,1479980000,48950,49000,49000,48950,410
20250313,112100,1459906350,49000,49000,49000,49000,1
20250313,112000,1459857350,48950,48950,48950,48950,0
20250313,111900,1459857350,48950,48950,48950,48950,56
20250313,111800,1457116150,48950,48950,48950,48950,0
20250313,111700,1457116150,48950,48950,48950,48950,12
20250313,111600,1456528750,48950,49000,49000,48950,73
20250313,111500,1452952300,49000,49000,49000,49000,0
20250313,111400,1452952300,49000,49000,49000,49000,72
20250313,111300,1449424300,49000,49000,49000,49000,0
20250313,111200,1449424300,49000,49000,49000,49000,116
20250313,111100,1443740300,49000,49000,49200,49000,16
20250313,111000,1442955800,49050,49150,49200,49050,110
20250313,110900,1437545000,49000,49100,49150,49000,12
20250313,110800,1436955700,48950,49100,49100,48950,4
20250313,110700,1436759750,48950,49100,49150,48950,43
20250313,110600,1434649000,49100,49100,49100,49100,0
20250313,110500,1434649000,49100,48950,49100,48950,90
20250313,110400,1430243200,48950,48950,48950,48950,32
20250313,110300,1428676800,48950,48950,48950,48950,13
20250313,110200,1428040450,48950,48950,48950,48950,20
20250313,110100,1427061450,48950,48950,49050,48950,48
20250313,110000,1424708650,48950,49000,49000,48950,119
20250313,105900,1418883550,48900,48900,48900,48900,107
20250313,105800,1413651250,48900,48900,48900,48900,0
20250313,105700,1413651250,48900,48950,48950,48900,82
20250313,105600,1409639650,48900,48950,49000,48900,13
20250313,105500,1409002900,48900,48950,48950,48900,70
20250313,105400,1405577950,48950,49000,49050,48950,9
20250313,105300,1405136700,48950,48950,48950,48950,0
20250313,105200,1405136700,48950,48950,48950,48950,6
20250313,105100,1404843000,48900,48975,48975,48900,123
20250313,105000,1398822850,48950,49000,49000,48950,9
20250313,104900,1398381950,48900,49000,49000,48900,27
20250313,104800,1397061450,48900,48950,48950,48900,273
20250313,104700,1383699650,48950,49200,49200,48950,523
20250313,104600,1358063550,49100,49250,49250,49100,28
20250313,104500,1356685300,49100,49100,49100,49050,19
20250313,104400,1355752600,49050,49050,49050,49050,0
20250313,104300,1355752600,49050,49050,49050,49050,0
20250313,104200,1355752600,49050,49100,49100,49050,301
20250313,104100,1340977750,49100,49200,49200,49100,114
20250313,104000,1335373750,49300,49200,49300,49200,5
20250313,103900,1335127650,49150,49250,49275,49150,326
20250313,103800,1319082925,49250,49300,49300,49250,166
20250313,103700,1310899775,49300,49300,49300,49300,5
20250313,103600,1310653275,49300,49300,49300,49300,2
20250313,103500,1310554675,49250,49250,49250,49250,6
20250313,103400,1310259175,49200,49300,49300,49200,66
20250313,103300,1307010375,49250,49200,49250,49200,4
20250313,103200,1306813425,49200,49200,49300,49200,40
20250313,103100,1304842225,49350,49350,49350,49200,304
20250313,103000,1289864825,49350,49350,49350,49350,26
20250313,102900,1288581725,49300,49300,49300,49300,63
20250313,102800,1285475825,49250,49250,49250,49250,39
20250313,102700,1283555075,49250,49250,49250,49225,48
20250313,102600,1281191675,49225,49200,49225,49175,308
20250313,102500,1266038050,49200,49200,49200,49200,2
20250313,102400,1265939650,49100,49100,49100,49100,0
20250313,102300,1265939650,49100,49100,49100,49100,100
20250313,102200,1261029650,49100,49150,49200,49100,32
20250313,102100,1259456850,49150,49100,49150,49100,79
20250313,102000,1255576500,49100,49100,49100,49100,71
20250313,101900,1252090400,49100,49050,49100,49050,45
20250313,101800,1249881150,49050,49050,49050,49050,80
20250313,101700,1245957150,49050,49050,49050,49050,20
20250313,101600,1244976150,49000,49000,49050,49000,54
20250313,101500,1242329900,49000,49000,49050,49000,37
20250313,101400,1240515750,49000,49050,49050,49000,19
20250313,101300,1239583950,48900,49050,49050,48900,12
20250313,101200,1238996850,48900,48900,48900,48900,49
20250313,101100,1236600750,48900,48900,48900,48900,112
20250313,101000,1231123950,48900,48900,48900,48900,0
20250313,100900,1231123950,48900,48900,48900,48900,10
20250313,100800,1230634950,48900,49000,49000,48900,358
20250313,100700,1213113850,49000,49000,49000,49000,105
20250313,100600,1207968850,49000,49050,49050,48950,18
20250313,100500,1207087600,49000,48900,49000,48900,20
20250313,100400,1206108750,48900,49000,49150,48900,147
20250313,100300,1198911700,49150,49100,49150,49000,296
20250313,100200,1184388900,49000,48950,49000,48950,121
20250313,100100,1178461850,48950,48950,48950,48950,63
20250313,100000,1175378000,48950,48950,48950,48950,42
20250313,095900,1173322100,48950,49100,49100,48950,49
20250313,095800,1170921450,49050,49050,49050,49050,72
20250313,095700,1167389850,49050,49000,49050,48950,14
20250313,095600,1166703900,49000,48900,49000,48900,17
20250313,095500,1165872100,48900,48900,49000,48900,233
20250313,095400,1154478050,48900,49100,49100,48900,67
20250313,095300,1151201250,49150,49150,49150,48900,69
20250313,095200,1147817300,49200,49250,49250,49200,22
20250313,095100,1146734800,48950,49000,49200,48950,1040
20250313,095000,1095647900,49050,49100,49100,48850,624
20250313,094900,1065132475,49100,49000,49100,48900,120
20250313,094800,1059263275,49000,49000,49000,49000,142
20250313,094700,1052305275,49100,49050,49100,49050,24
20250313,094600,1051127975,49150,49150,49150,48850,187
20250313,094500,1041975975,49150,48950,49150,48850,112
20250313,094400,1036492675,48950,49100,49100,48950,443
20250313,094300,1014776825,49150,49100,49150,49100,108
20250313,094200,1009471425,49150,49150,49150,49100,116
20250313,094100,1003774825,49150,49100,49150,49100,102
20250313,094000,998764125,49000,49000,49000,49000,37
20250313,093900,996951125,49200,49000,49200,48950,52
20250313,093800,994397625,49200,48950,49200,48950,151
20250313,093700,986993075,48950,48850,49000,48850,53
20250313,093600,984402775,48850,48850,49000,48850,211
20250313,093500,974093450,49000,48900,49000,48900,111
20250313,093400,968656050,48900,48925,48975,48900,197
20250313,093300,959013625,48800,48550,48800,48550,255
20250313,093200,946622625,48600,48800,48800,48600,263
20250313,093100,933834875,48750,48900,48900,48550,3611
20250313,093000,757504725,48950,48950,48950,48925,156
20250313,092900,749868550,48950,48900,49000,48900,84
20250313,092800,745757500,49000,49000,49050,48950,654
20250313,092700,713727350,49000,49100,49250,49000,590
20250313,092600,684796300,49100,49200,49250,49100,30
20250313,092500,683321150,49250,49400,49400,49150,464
20250313,092400,660487700,49450,49450,49450,49450,39
20250313,092300,658559150,49450,49400,49450,49400,42
20250313,092200,656484300,49400,49250,49400,49100,206
20250313,092100,646349600,49300,49300,49300,49300,1
20250313,092000,646300300,49300,49000,49300,49000,117
20250313,091900,640565200,49000,49400,49450,49000,455
20250313,091800,618228750,49200,49250,49250,49200,155
20250313,091700,610597500,49250,49300,49350,49200,572
20250313,091600,582428050,49250,49450,49450,49250,208
20250313,091500,572170900,49800,49450,49800,49450,198
20250313,091400,562364000,49450,49200,49450,49200,114
20250313,091300,556752700,49300,49200,49300,49200,185
20250313,091200,547647700,49200,49200,49250,49200,607
20250313,091100,517781500,49200,49100,49450,49050,402
20250313,091000,497988800,49100,49400,49400,49100,628
20250313,090900,467086900,49500,49350,49500,49300,895
20250313,090800,422910750,49400,49700,49700,49325,2255
20250313,090700,311291450,49700,49600,49700,49600,152
20250313,090600,303743750,49600,49600,49750,49600,99
20250313,090500,298829500,49600,49550,49600,49500,315
20250313,090400,283214550,49550,49600,49650,49550,461
20250313,090300,260359150,49600,49750,49875,49500,1473
20250313,090200,187157600,49800,50000,50100,49750,558
20250313,090100,159320700,49850,50200,50300,49850,741
20250313,090000,122291500,50300,50600,50700,50000,2429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184000 2886152725 49250 49250 49250 49250 715
3 20250313 183900 2886152725 49250 49250 49250 49250 0
4 20250313 183800 2886152725 49250 49250 49250 49250 0
5 20250313 183700 2886152725 49250 49250 49250 49250 0
6 20250313 183600 2886152725 49250 49250 49250 49250 0
7 20250313 183500 2886152725 49250 49250 49250 49250 0
8 20250313 183400 2886152725 49250 49250 49250 49250 0
9 20250313 183300 2886152725 49250 49250 49250 49250 0
10 20250313 183200 2886152725 49250 49250 49250 49250 0
11 20250313 183100 2886152725 49250 49250 49250 49250 0
12 20250313 183000 2886152725 49250 49250 49250 49250 0
13 20250313 182900 2886152725 49250 49250 49250 49250 0
14 20250313 182800 2886152725 49250 49250 49250 49250 0
15 20250313 182700 2886152725 49250 49250 49250 49250 0
16 20250313 182600 2886152725 49250 49250 49250 49250 0
17 20250313 182500 2886152725 49250 49250 49250 49250 0
18 20250313 182400 2886152725 49250 49250 49250 49250 0
19 20250313 182300 2886152725 49250 49250 49250 49250 0
20 20250313 182200 2886152725 49250 49250 49250 49250 0
21 20250313 182100 2886152725 49250 49250 49250 49250 0
22 20250313 182000 2886152725 49250 49250 49250 49250 0
23 20250313 181900 2886152725 49250 49250 49250 49250 0
24 20250313 181800 2886152725 49250 49250 49250 49250 0
25 20250313 181700 2886152725 49250 49250 49250 49250 0
26 20250313 181600 2886152725 49250 49250 49250 49250 0
27 20250313 181500 2886152725 49250 49250 49250 49250 0
28 20250313 181400 2886152725 49250 49250 49250 49250 0
29 20250313 181300 2886152725 49250 49250 49250 49250 0
30 20250313 181200 2886152725 49250 49250 49250 49250 0
31 20250313 181100 2886152725 49250 49250 49250 49250 0
32 20250313 181000 2886152725 49250 49250 49250 49250 715
33 20250313 180900 2886152725 49250 49250 49250 49250 0
34 20250313 180800 2886152725 49250 49250 49250 49250 0
35 20250313 180700 2886152725 49250 49250 49250 49250 0
36 20250313 180600 2886152725 49250 49250 49250 49250 0
37 20250313 180500 2886152725 49250 49250 49250 49250 0
38 20250313 180400 2886152725 49250 49250 49250 49250 0
39 20250313 180300 2886152725 49250 49250 49250 49250 0
40 20250313 180200 2886152725 49250 49250 49250 49250 0
41 20250313 180100 2886152725 49250 49250 49250 49250 0
42 20250313 180000 2886152725 49250 49250 49250 49250 0
43 20250313 175900 2886152725 49250 49250 49250 49250 0
44 20250313 175800 2886152725 49250 49250 49250 49250 0
45 20250313 175700 2886152725 49250 49250 49250 49250 0
46 20250313 175600 2886152725 49250 49250 49250 49250 0
47 20250313 175500 2886152725 49250 49250 49250 49250 0
48 20250313 175400 2886152725 49250 49250 49250 49250 0
49 20250313 175300 2886152725 49250 49250 49250 49250 0
50 20250313 175200 2886152725 49250 49250 49250 49250 0
51 20250313 175100 2886152725 49250 49250 49250 49250 0
52 20250313 175000 2886152725 49250 49250 49250 49250 0
53 20250313 174900 2886152725 49250 49250 49250 49250 0
54 20250313 174800 2886152725 49250 49250 49250 49250 0
55 20250313 174700 2886152725 49250 49250 49250 49250 0
56 20250313 174600 2886152725 49250 49250 49250 49250 0
57 20250313 174500 2886152725 49250 49250 49250 49250 0
58 20250313 174400 2886152725 49250 49250 49250 49250 0
59 20250313 174300 2886152725 49250 49250 49250 49250 0
60 20250313 174200 2886152725 49250 49250 49250 49250 0
61 20250313 174100 2886152725 49250 49250 49250 49250 0
62 20250313 174000 2886152725 49250 49250 49250 49250 715
63 20250313 173900 2886152725 49250 49250 49250 49250 0
64 20250313 173800 2886152725 49250 49250 49250 49250 0
65 20250313 173700 2886152725 49250 49250 49250 49250 0
66 20250313 173600 2886152725 49250 49250 49250 49250 0
67 20250313 173500 2886152725 49250 49250 49250 49250 0
68 20250313 173400 2886152725 49250 49250 49250 49250 0
69 20250313 173300 2886152725 49250 49250 49250 49250 0
70 20250313 173200 2886152725 49250 49250 49250 49250 0
71 20250313 173100 2886152725 49250 49250 49250 49250 0
72 20250313 173000 2886152725 49250 49250 49250 49250 0
73 20250313 172900 2886152725 49250 49250 49250 49250 0
74 20250313 172800 2886152725 49250 49250 49250 49250 0
75 20250313 172700 2886152725 49250 49250 49250 49250 0
76 20250313 172600 2886152725 49250 49250 49250 49250 0
77 20250313 172500 2886152725 49250 49250 49250 49250 0
78 20250313 172400 2886152725 49250 49250 49250 49250 0
79 20250313 172300 2886152725 49250 49250 49250 49250 0
80 20250313 172200 2886152725 49250 49250 49250 49250 0
81 20250313 172100 2886152725 49250 49250 49250 49250 0
82 20250313 172000 2886152725 49250 49250 49250 49250 0
83 20250313 171900 2886152725 49250 49250 49250 49250 0
84 20250313 171800 2886152725 49250 49250 49250 49250 0
85 20250313 171700 2886152725 49250 49250 49250 49250 0
86 20250313 171600 2886152725 49250 49250 49250 49250 0
87 20250313 171500 2886152725 49250 49250 49250 49250 0
88 20250313 171400 2886152725 49250 49250 49250 49250 0
89 20250313 171300 2886152725 49250 49250 49250 49250 0
90 20250313 171200 2886152725 49250 49250 49250 49250 0
91 20250313 171100 2886152725 49250 49250 49250 49250 0
92 20250313 171000 2886152725 49250 49250 49250 49250 715
93 20250313 170900 2886152725 49250 49250 49250 49250 0
94 20250313 170800 2886152725 49250 49250 49250 49250 0
95 20250313 170700 2886152725 49250 49250 49250 49250 0
96 20250313 170600 2886152725 49250 49250 49250 49250 0
97 20250313 170500 2886152725 49250 49250 49250 49250 0
98 20250313 170400 2886152725 49250 49250 49250 49250 0
99 20250313 170300 2886152725 49250 49250 49250 49250 0
100 20250313 170200 2886152725 49250 49250 49250 49250 0
101 20250313 170100 2886152725 49250 49250 49250 49250 0
102 20250313 170000 2886152725 49250 49250 49250 49250 0
103 20250313 165900 2886152725 49250 49250 49250 49250 0
104 20250313 165800 2886152725 49250 49250 49250 49250 0
105 20250313 165700 2886152725 49250 49250 49250 49250 0
106 20250313 165600 2886152725 49250 49250 49250 49250 0
107 20250313 165500 2886152725 49250 49250 49250 49250 0
108 20250313 165400 2886152725 49250 49250 49250 49250 0
109 20250313 165300 2886152725 49250 49250 49250 49250 0
110 20250313 165200 2886152725 49250 49250 49250 49250 0
111 20250313 165100 2886152725 49250 49250 49250 49250 0
112 20250313 165000 2886152725 49250 49250 49250 49250 0
113 20250313 164900 2886152725 49250 49250 49250 49250 0
114 20250313 164800 2886152725 49250 49250 49250 49250 0
115 20250313 164700 2886152725 49250 49250 49250 49250 0
116 20250313 164600 2886152725 49250 49250 49250 49250 0
117 20250313 164500 2886152725 49250 49250 49250 49250 0
118 20250313 164400 2886152725 49250 49250 49250 49250 0
119 20250313 164300 2886152725 49250 49250 49250 49250 0
120 20250313 164200 2886152725 49250 49250 49250 49250 0
121 20250313 164100 2886152725 49250 49250 49250 49250 0
122 20250313 164000 2886152725 49250 49250 49250 49250 715
123 20250313 163900 2886152725 49250 49250 49250 49250 0
124 20250313 163800 2886152725 49250 49250 49250 49250 0
125 20250313 163700 2886152725 49250 49250 49250 49250 0
126 20250313 163600 2886152725 49250 49250 49250 49250 0
127 20250313 163500 2886152725 49250 49250 49250 49250 0
128 20250313 163400 2886152725 49250 49250 49250 49250 0
129 20250313 163300 2886152725 49250 49250 49250 49250 0
130 20250313 163200 2886152725 49250 49250 49250 49250 0
131 20250313 163100 2886152725 49250 49250 49250 49250 0
132 20250313 163000 2886152725 49250 49250 49250 49250 0
133 20250313 162900 2886152725 49250 49250 49250 49250 0
134 20250313 162800 2886152725 49250 49250 49250 49250 0
135 20250313 162700 2886152725 49250 49250 49250 49250 0
136 20250313 162600 2886152725 49250 49250 49250 49250 0
137 20250313 162500 2886152725 49250 49250 49250 49250 0
138 20250313 162400 2886152725 49250 49250 49250 49250 0
139 20250313 162300 2886152725 49250 49250 49250 49250 0
140 20250313 162200 2886152725 49250 49250 49250 49250 0
141 20250313 162100 2886152725 49250 49250 49250 49250 0
142 20250313 162000 2886152725 49250 49250 49250 49250 0
143 20250313 161900 2886152725 49250 49250 49250 49250 0
144 20250313 161800 2886152725 49250 49250 49250 49250 0
145 20250313 161700 2886152725 49250 49250 49250 49250 0
146 20250313 161600 2886152725 49250 49250 49250 49250 0
147 20250313 161500 2886152725 49250 49250 49250 49250 0
148 20250313 161400 2886152725 49250 49250 49250 49250 0
149 20250313 161300 2886152725 49250 49250 49250 49250 0
150 20250313 161200 2886152725 49250 49250 49250 49250 0
151 20250313 161100 2886152725 49250 49250 49250 49250 0
152 20250313 161000 2886152725 49250 49250 49250 49250 715
153 20250313 160900 2886152725 49250 49250 49250 49250 0
154 20250313 160800 2886152725 49250 49250 49250 49250 0
155 20250313 160700 2886152725 49250 49250 49250 49250 0
156 20250313 160600 2886152725 49250 49250 49250 49250 0
157 20250313 160500 2886152725 49250 49250 49250 49250 0
158 20250313 160400 2886152725 49250 49250 49250 49250 0
159 20250313 160300 2886152725 49250 49250 49250 49250 0
160 20250313 160200 2886152725 49250 49250 49250 49250 0
161 20250313 160100 2886152725 49250 49250 49250 49250 0
162 20250313 160000 2886152725 49250 49250 49250 49250 0
163 20250313 155900 2886152725 49250 49250 49250 49250 0
164 20250313 155800 2886152725 49250 49250 49250 49250 0
165 20250313 155700 2886152725 49250 49250 49250 49250 0
166 20250313 155600 2886152725 49250 49250 49250 49250 0
167 20250313 155500 2886152725 49250 49250 49250 49250 0
168 20250313 155400 2886152725 49250 49250 49250 49250 0
169 20250313 155300 2886152725 49250 49250 49250 49250 0
170 20250313 155200 2886152725 49250 49250 49250 49250 0
171 20250313 155100 2886152725 49250 49250 49250 49250 0
172 20250313 155000 2886152725 49250 49250 49250 49250 0
173 20250313 154900 2886152725 49250 49250 49250 49250 0
174 20250313 154800 2886152725 49250 49250 49250 49250 0
175 20250313 154700 2886152725 49250 49250 49250 49250 0
176 20250313 154600 2886152725 49250 49250 49250 49250 0
177 20250313 154500 2886152725 49250 49250 49250 49250 0
178 20250313 154400 2886152725 49250 49250 49250 49250 0
179 20250313 154300 2886152725 49250 49250 49250 49250 0
180 20250313 154200 2886152725 49250 49250 49250 49250 0
181 20250313 154100 2886152725 49250 49250 49250 49250 0
182 20250313 154000 2886152725 49250 49250 49250 49250 715
183 20250313 153900 2886152725 49250 49250 49250 49250 0
184 20250313 153800 2886152725 49250 49250 49250 49250 0
185 20250313 153700 2886152725 49250 49250 49250 49250 0
186 20250313 153600 2886152725 49250 49250 49250 49250 0
187 20250313 153500 2886152725 49250 49250 49250 49250 0
188 20250313 153400 2886152725 49250 49250 49250 49250 0
189 20250313 153300 2886152725 49250 49250 49250 49250 0
190 20250313 153200 2886152725 49250 49250 49250 49250 0
191 20250313 153100 2886152725 49250 49250 49250 49250 0
192 20250313 153000 2886152725 49250 49250 49250 49250 715
193 20250313 152900 2850938975 49350 49350 49350 49350 0
194 20250313 152800 2850938975 49350 49350 49350 49350 0
195 20250313 152700 2850938975 49350 49350 49350 49350 0
196 20250313 152600 2850938975 49350 49350 49350 49350 0
197 20250313 152500 2850938975 49350 49350 49350 49350 0
198 20250313 152400 2850938975 49350 49350 49350 49350 0
199 20250313 152300 2850938975 49350 49350 49350 49350 0
200 20250313 152200 2850938975 49350 49350 49350 49350 0
201 20250313 152100 2850938975 49350 49350 49350 49350 0
202 20250313 152000 2850938975 49350 49350 49350 49350 0
203 20250313 151900 2850938975 49350 49350 49400 49350 16
204 20250313 151800 2850149275 49350 49400 49400 49300 45
205 20250313 151700 2847929075 49400 49300 49400 49300 31
206 20250313 151600 2846398875 49300 49300 49300 49300 50
207 20250313 151500 2843933875 49300 49300 49300 49300 3
208 20250313 151400 2843785975 49300 49350 49350 49300 30
209 20250313 151300 2842306925 49300 49300 49300 49300 0
210 20250313 151200 2842306925 49300 49300 49300 49300 40
211 20250313 151100 2840334925 49300 49300 49300 49300 160
212 20250313 151000 2832446925 49300 49300 49300 49300 317
213 20250313 150900 2816818825 49300 49350 49350 49300 146
214 20250313 150800 2809615925 49400 49500 49500 49400 156
215 20250313 150700 2801907400 49550 49550 49550 49550 0
216 20250313 150600 2801907400 49550 49550 49550 49550 0
217 20250313 150500 2801907400 49550 49550 49550 49550 0
218 20250313 150400 2801907400 49550 49450 49550 49400 219
219 20250313 150300 2791077800 49500 49500 49500 49500 699
220 20250313 150200 2756477300 49500 49500 49500 49500 200
221 20250313 150100 2746577300 49500 49550 49550 49500 25
222 20250313 150000 2745339150 49550 49600 49600 49550 120
223 20250313 145900 2739392350 49550 49550 49550 49550 8
224 20250313 145800 2738995950 49600 49600 49600 49600 0
225 20250313 145700 2738995950 49600 49550 49600 49550 18
226 20250313 145600 2738103200 49550 49550 49550 49500 34
227 20250313 145500 2736418650 49550 49500 49550 49500 142
228 20250313 145400 2729387950 49400 49450 49450 49400 191
229 20250313 145300 2719950400 49450 49450 49450 49450 542
230 20250313 145200 2693148500 49500 49500 49500 49500 15
231 20250313 145100 2692406000 49500 49550 49550 49500 529
232 20250313 145000 2666218600 49500 49500 49500 49500 5
233 20250313 144900 2665971100 49500 49500 49500 49500 351
234 20250313 144800 2648596600 49550 49550 49550 49550 109
235 20250313 144700 2643195650 49600 49600 49600 49600 89
236 20250313 144600 2638781250 49600 49650 49650 49600 151
237 20250313 144500 2631291600 49650 49650 49650 49650 0
238 20250313 144400 2631291600 49650 49650 49650 49650 117
239 20250313 144300 2625482550 49700 49700 49700 49700 42
240 20250313 144200 2623395150 49700 49700 49700 49700 15
241 20250313 144100 2622649650 49650 49650 49650 49650 50
242 20250313 144000 2620167150 49700 49700 49700 49700 1
243 20250313 143900 2620117450 49650 49650 49650 49650 21
244 20250313 143800 2619074800 49650 49650 49650 49650 0
245 20250313 143700 2619074800 49650 49850 49850 49650 23
246 20250313 143600 2617931850 49900 49800 49900 49800 65
247 20250313 143500 2614689900 49800 49850 49850 49800 3
248 20250313 143400 2614540400 49900 49700 49900 49700 125
249 20250313 143300 2608313350 49650 49650 49650 49650 10
250 20250313 143200 2607816850 49650 49650 49650 49650 2
251 20250313 143100 2607717550 49650 49650 49650 49650 0
252 20250313 143000 2607717550 49650 49650 49650 49650 2
253 20250313 142900 2607618250 49650 49650 49650 49650 45
254 20250313 142800 2605384000 49650 49600 49650 49550 72
255 20250313 142700 2601814650 49650 49650 49650 49650 29
256 20250313 142600 2600374800 49650 49550 49650 49550 197
257 20250313 142500 2590603850 49550 49550 49550 49550 30
258 20250313 142400 2589117350 49550 49550 49550 49550 66
259 20250313 142300 2585847050 49550 49550 49550 49550 34
260 20250313 142200 2584162350 49550 49550 49600 49500 166
261 20250313 142100 2575937500 49500 49500 49500 49500 144
262 20250313 142000 2568809500 49500 49500 49500 49500 268
263 20250313 141900 2555543500 49550 49650 49650 49550 498
264 20250313 141800 2530843200 49650 49650 49650 49650 4
265 20250313 141700 2530644600 49600 49600 49600 49600 53
266 20250313 141600 2528015800 49650 49650 49650 49650 0
267 20250313 141500 2528015800 49650 49700 49750 49625 114
268 20250313 141400 2522354775 49600 49600 49600 49600 11
269 20250313 141300 2521809175 49600 49600 49600 49600 0
270 20250313 141200 2521809175 49600 49600 49600 49600 100
271 20250313 141100 2516849175 49600 49600 49600 49600 24
272 20250313 141000 2515658775 49600 49750 49750 49600 953
273 20250313 140900 2468286325 49750 49800 49850 49750 21
274 20250313 140800 2467240175 49750 49900 49900 49750 208
275 20250313 140700 2456886325 49850 49800 49850 49800 73
276 20250313 140600 2453249225 49800 49800 49800 49800 6
277 20250313 140500 2452950425 49750 49850 49850 49750 218
278 20250313 140400 2442095825 49750 49800 49800 49750 20
279 20250313 140300 2441100775 49750 49750 49750 49750 0
280 20250313 140200 2441100775 49750 49750 49750 49750 167
281 20250313 140100 2432792525 49750 49750 49750 49750 14
282 20250313 140000 2432096025 49700 49800 49800 49700 6
283 20250313 135900 2431797525 49800 49700 49800 49700 37
284 20250313 135800 2429956625 49700 49700 49700 49700 3
285 20250313 135700 2429807525 49700 49650 49850 49650 24
286 20250313 135600 2428613725 49850 49650 49850 49650 46
287 20250313 135500 2426324075 49650 49750 49800 49650 35
288 20250313 135400 2424583225 49650 49650 49800 49650 393
289 20250313 135300 2405038675 49650 49800 49800 49650 126
290 20250313 135200 2398780275 49850 49950 49950 49850 353
291 20250313 135100 2381148675 49950 49900 49950 49850 499
292 20250313 135000 2356233625 49900 49550 49900 49550 828
293 20250313 134900 2315073825 49600 49600 49600 49600 23
294 20250313 134800 2313933025 49600 49600 49650 49600 134
295 20250313 134700 2307285525 49600 49450 49600 49450 273
296 20250313 134600 2293758175 49400 49400 49500 49400 811
297 20250313 134500 2253655425 49350 49250 49350 49250 583
298 20250313 134400 2224887575 49250 49250 49250 49250 4
299 20250313 134300 2224690575 49250 49150 49250 49150 219
300 20250313 134200 2213918525 49200 49150 49200 49150 8
301 20250313 134100 2213524975 49200 49100 49200 49050 52
302 20250313 134000 2210967875 49150 49050 49150 49050 20
303 20250313 133900 2209985275 49000 49050 49200 49000 23
304 20250313 133800 2208857675 49000 49000 49000 49000 48
305 20250313 133700 2206505675 49000 49000 49000 49000 2
306 20250313 133600 2206407675 49000 49000 49000 49000 62
307 20250313 133500 2203369675 49000 49100 49100 49000 177
308 20250313 133400 2194691425 49150 49150 49150 49150 8
309 20250313 133300 2194298225 49150 49200 49200 49150 64
310 20250313 133200 2191149725 49300 49300 49300 49300 0
311 20250313 133100 2191149725 49300 49200 49300 49200 44
312 20250313 133000 2188983125 49250 49275 49300 49250 28
313 20250313 132900 2187603950 49300 49250 49300 49250 181
314 20250313 132800 2178684600 49250 49200 49250 49200 4
315 20250313 132700 2178487700 49200 49100 49200 49100 23
316 20250313 132600 2177356250 49100 49100 49100 49100 1
317 20250313 132500 2177307150 49100 49050 49100 49050 63
318 20250313 132400 2174216950 49000 49050 49050 49000 10
319 20250313 132300 2173726900 49000 49000 49050 49000 10
320 20250313 132200 2173236500 49000 49000 49000 49000 9
321 20250313 132100 2172795500 49050 49000 49050 49000 3
322 20250313 132000 2172648400 49000 49000 49000 49000 25
323 20250313 131900 2171423400 49000 49000 49000 49000 5
324 20250313 131800 2171178400 49000 49000 49000 49000 63
325 20250313 131700 2168091400 49000 49000 49000 49000 2
326 20250313 131600 2167993400 49000 49000 49000 49000 1
327 20250313 131500 2167944400 49000 48950 49000 48950 41
328 20250313 131400 2165937400 48900 48900 48900 48900 2
329 20250313 131300 2165839600 48900 48900 48900 48900 1
330 20250313 131200 2165790700 48900 48900 48900 48900 1
331 20250313 131100 2165741800 48900 48900 48900 48900 17
332 20250313 131000 2164910500 48900 48900 48900 48900 12
333 20250313 130900 2164323700 48900 48900 48900 48900 17
334 20250313 130800 2163492400 48900 48900 48900 48900 3
335 20250313 130700 2163345700 48900 48900 48900 48900 195
336 20250313 130600 2153810200 48900 48900 48900 48900 13
337 20250313 130500 2153174500 48900 48900 48900 48900 3
338 20250313 130400 2153027800 48900 48900 48900 48900 13
339 20250313 130300 2152392100 48900 48900 48900 48850 135
340 20250313 130200 2145791000 48850 48850 48900 48850 13
341 20250313 130100 2145155900 48850 48900 48950 48850 140
342 20250313 130000 2138306450 48900 48900 48900 48850 322
343 20250313 125900 2122560800 48900 48900 48900 48900 2
344 20250313 125800 2122463000 48850 48850 48850 48850 15
345 20250313 125700 2121730250 48850 48900 48900 48850 12
346 20250313 125600 2121144000 48900 48950 48950 48900 47
347 20250313 125500 2118845200 48950 48950 48950 48950 1
348 20250313 125400 2118796250 48900 48900 48900 48900 65
349 20250313 125300 2115617750 48900 48900 48900 48900 28
350 20250313 125200 2114248550 48900 48900 48900 48900 24
351 20250313 125100 2113074950 48900 48900 48900 48900 44
352 20250313 125000 2110923350 48850 48850 48850 48850 8
353 20250313 124900 2110532550 48850 48850 48850 48850 19
354 20250313 124800 2109604400 48900 48900 48900 48900 66
355 20250313 124700 2106377000 48900 48900 48900 48900 18
356 20250313 124600 2105496800 48900 48900 48900 48900 10
357 20250313 124500 2105007800 48900 48900 48950 48900 102
358 20250313 124400 2100019950 48900 48900 48900 48900 10
359 20250313 124300 2099530950 48900 48900 48900 48900 20
360 20250313 124200 2098552950 48900 48850 48900 48850 17
361 20250313 124100 2097722200 48850 48900 48900 48850 440
362 20250313 124000 2076213050 48900 48950 48950 48900 327
363 20250313 123900 2060207550 48950 48950 48950 48950 15
364 20250313 123800 2059473300 48950 49000 49000 48950 115
365 20250313 123700 2053839050 49000 49050 49050 49000 904
366 20250313 123600 2009524750 49050 49100 49100 49050 187
367 20250313 123500 2000343300 49100 49200 49200 49100 118
368 20250313 123400 1994543650 49200 49200 49200 49200 91
369 20250313 123300 1990066450 49200 49200 49200 49200 37
370 20250313 123200 1988246050 49200 49200 49200 49200 5
371 20250313 123100 1988000050 49250 49300 49300 49250 171
372 20250313 123000 1979569950 49300 49400 49400 49300 102
373 20250313 122900 1974531650 49400 49400 49400 49400 15
374 20250313 122800 1973790650 49400 49400 49450 49400 75
375 20250313 122700 1970084550 49400 49400 49400 49400 10
376 20250313 122600 1969590550 49450 49400 49450 49400 125
377 20250313 122500 1963410050 49450 49450 49450 49450 403
378 20250313 122400 1943481700 49400 49400 49425 49275 101
379 20250313 122300 1938493000 49400 49350 49400 49300 9
380 20250313 122200 1938049050 49300 49350 49400 49300 34
381 20250313 122100 1936371200 49350 49350 49350 49350 33
382 20250313 122000 1934742650 49350 49350 49350 49350 5
383 20250313 121900 1934495900 49400 49250 49400 49250 89
384 20250313 121800 1930104750 49200 49200 49200 49200 5
385 20250313 121700 1929858750 49250 49300 49300 49250 33
386 20250313 121600 1928232150 49250 49150 49250 49150 123
387 20250313 121500 1922180800 49150 49150 49150 49150 15
388 20250313 121400 1921443550 49150 49150 49150 49150 5
389 20250313 121300 1921197800 49150 49150 49150 49150 5
390 20250313 121200 1920952050 49150 49150 49150 49150 5
391 20250313 121100 1920706300 49100 49300 49300 49075 2166
392 20250313 121000 1814297125 49300 49300 49300 49300 48
393 20250313 120900 1811930725 49350 49350 49350 49350 5
394 20250313 120800 1811683975 49300 49200 49400 49200 61
395 20250313 120700 1808672575 49200 49200 49200 49200 25
396 20250313 120600 1807442575 49200 49200 49200 49200 7
397 20250313 120500 1807098175 49150 49100 49400 49100 950
398 20250313 120400 1760216675 49100 49100 49100 49100 78
399 20250313 120300 1756386875 49300 49100 49300 49100 680
400 20250313 120200 1722896325 49100 49150 49150 49100 260
401 20250313 120100 1710118525 49200 49200 49200 49200 21
402 20250313 120000 1709085325 49200 49200 49200 49200 0
403 20250313 115900 1709085325 49200 49200 49200 49200 10
404 20250313 115800 1708593325 49200 49200 49250 49200 108
405 20250313 115700 1703278475 49250 49300 49300 49250 94
406 20250313 115600 1698648925 49300 49300 49300 49300 20
407 20250313 115500 1697662925 49300 49300 49300 49300 37
408 20250313 115400 1695838825 49300 49300 49300 49300 22
409 20250313 115300 1694754225 49250 49250 49250 49250 12
410 20250313 115200 1694163225 49250 49250 49250 49250 0
411 20250313 115100 1694163225 49250 49250 49250 49250 0
412 20250313 115000 1694163225 49250 49250 49250 49250 20
413 20250313 114900 1693178225 49250 49200 49250 49200 54
414 20250313 114800 1690520925 49350 49300 49350 49300 47
415 20250313 114700 1688203325 49250 49250 49250 49250 0
416 20250313 114600 1688203325 49250 49300 49300 49250 82
417 20250313 114500 1684161725 49300 49300 49300 49300 216
418 20250313 114400 1673512925 49350 49300 49350 49300 454
419 20250313 114300 1651114875 49250 49250 49250 49250 1
420 20250313 114200 1651065625 49250 49200 49250 49200 489
421 20250313 114100 1626982675 49200 49200 49200 49200 13
422 20250313 114000 1626343075 49200 49200 49200 49200 16
423 20250313 113900 1625555875 49200 49150 49200 49150 63
424 20250313 113800 1622457825 49150 49150 49150 49150 3
425 20250313 113700 1622310375 49100 49100 49100 49100 207
426 20250313 113600 1612146675 49100 49100 49100 49100 37
427 20250313 113500 1610329975 49100 49100 49100 49100 6
428 20250313 113400 1610035375 49100 49100 49100 49100 7
429 20250313 113300 1609691675 49150 49150 49150 49150 100
430 20250313 113200 1604776675 49150 49150 49200 49000 1667
431 20250313 113100 1522979075 49150 49250 49250 49150 101
432 20250313 113000 1518005825 49100 49250 49250 49100 53
433 20250313 112900 1515396775 49050 49150 49200 49050 111
434 20250313 112800 1509939075 49050 49150 49150 49050 104
435 20250313 112700 1504832825 49150 49125 49150 49100 23
436 20250313 112600 1503703250 49100 49000 49100 48950 131
437 20250313 112500 1497290100 48950 48950 48950 48950 0
438 20250313 112400 1497290100 48950 49100 49100 48950 348
439 20250313 112300 1480224750 48950 48950 48950 48950 5
440 20250313 112200 1479980000 48950 49000 49000 48950 410
441 20250313 112100 1459906350 49000 49000 49000 49000 1
442 20250313 112000 1459857350 48950 48950 48950 48950 0
443 20250313 111900 1459857350 48950 48950 48950 48950 56
444 20250313 111800 1457116150 48950 48950 48950 48950 0
445 20250313 111700 1457116150 48950 48950 48950 48950 12
446 20250313 111600 1456528750 48950 49000 49000 48950 73
447 20250313 111500 1452952300 49000 49000 49000 49000 0
448 20250313 111400 1452952300 49000 49000 49000 49000 72
449 20250313 111300 1449424300 49000 49000 49000 49000 0
450 20250313 111200 1449424300 49000 49000 49000 49000 116
451 20250313 111100 1443740300 49000 49000 49200 49000 16
452 20250313 111000 1442955800 49050 49150 49200 49050 110
453 20250313 110900 1437545000 49000 49100 49150 49000 12
454 20250313 110800 1436955700 48950 49100 49100 48950 4
455 20250313 110700 1436759750 48950 49100 49150 48950 43
456 20250313 110600 1434649000 49100 49100 49100 49100 0
457 20250313 110500 1434649000 49100 48950 49100 48950 90
458 20250313 110400 1430243200 48950 48950 48950 48950 32
459 20250313 110300 1428676800 48950 48950 48950 48950 13
460 20250313 110200 1428040450 48950 48950 48950 48950 20
461 20250313 110100 1427061450 48950 48950 49050 48950 48
462 20250313 110000 1424708650 48950 49000 49000 48950 119
463 20250313 105900 1418883550 48900 48900 48900 48900 107
464 20250313 105800 1413651250 48900 48900 48900 48900 0
465 20250313 105700 1413651250 48900 48950 48950 48900 82
466 20250313 105600 1409639650 48900 48950 49000 48900 13
467 20250313 105500 1409002900 48900 48950 48950 48900 70
468 20250313 105400 1405577950 48950 49000 49050 48950 9
469 20250313 105300 1405136700 48950 48950 48950 48950 0
470 20250313 105200 1405136700 48950 48950 48950 48950 6
471 20250313 105100 1404843000 48900 48975 48975 48900 123
472 20250313 105000 1398822850 48950 49000 49000 48950 9
473 20250313 104900 1398381950 48900 49000 49000 48900 27
474 20250313 104800 1397061450 48900 48950 48950 48900 273
475 20250313 104700 1383699650 48950 49200 49200 48950 523
476 20250313 104600 1358063550 49100 49250 49250 49100 28
477 20250313 104500 1356685300 49100 49100 49100 49050 19
478 20250313 104400 1355752600 49050 49050 49050 49050 0
479 20250313 104300 1355752600 49050 49050 49050 49050 0
480 20250313 104200 1355752600 49050 49100 49100 49050 301
481 20250313 104100 1340977750 49100 49200 49200 49100 114
482 20250313 104000 1335373750 49300 49200 49300 49200 5
483 20250313 103900 1335127650 49150 49250 49275 49150 326
484 20250313 103800 1319082925 49250 49300 49300 49250 166
485 20250313 103700 1310899775 49300 49300 49300 49300 5
486 20250313 103600 1310653275 49300 49300 49300 49300 2
487 20250313 103500 1310554675 49250 49250 49250 49250 6
488 20250313 103400 1310259175 49200 49300 49300 49200 66
489 20250313 103300 1307010375 49250 49200 49250 49200 4
490 20250313 103200 1306813425 49200 49200 49300 49200 40
491 20250313 103100 1304842225 49350 49350 49350 49200 304
492 20250313 103000 1289864825 49350 49350 49350 49350 26
493 20250313 102900 1288581725 49300 49300 49300 49300 63
494 20250313 102800 1285475825 49250 49250 49250 49250 39
495 20250313 102700 1283555075 49250 49250 49250 49225 48
496 20250313 102600 1281191675 49225 49200 49225 49175 308
497 20250313 102500 1266038050 49200 49200 49200 49200 2
498 20250313 102400 1265939650 49100 49100 49100 49100 0
499 20250313 102300 1265939650 49100 49100 49100 49100 100
500 20250313 102200 1261029650 49100 49150 49200 49100 32
501 20250313 102100 1259456850 49150 49100 49150 49100 79
502 20250313 102000 1255576500 49100 49100 49100 49100 71
503 20250313 101900 1252090400 49100 49050 49100 49050 45
504 20250313 101800 1249881150 49050 49050 49050 49050 80
505 20250313 101700 1245957150 49050 49050 49050 49050 20
506 20250313 101600 1244976150 49000 49000 49050 49000 54
507 20250313 101500 1242329900 49000 49000 49050 49000 37
508 20250313 101400 1240515750 49000 49050 49050 49000 19
509 20250313 101300 1239583950 48900 49050 49050 48900 12
510 20250313 101200 1238996850 48900 48900 48900 48900 49
511 20250313 101100 1236600750 48900 48900 48900 48900 112
512 20250313 101000 1231123950 48900 48900 48900 48900 0
513 20250313 100900 1231123950 48900 48900 48900 48900 10
514 20250313 100800 1230634950 48900 49000 49000 48900 358
515 20250313 100700 1213113850 49000 49000 49000 49000 105
516 20250313 100600 1207968850 49000 49050 49050 48950 18
517 20250313 100500 1207087600 49000 48900 49000 48900 20
518 20250313 100400 1206108750 48900 49000 49150 48900 147
519 20250313 100300 1198911700 49150 49100 49150 49000 296
520 20250313 100200 1184388900 49000 48950 49000 48950 121
521 20250313 100100 1178461850 48950 48950 48950 48950 63
522 20250313 100000 1175378000 48950 48950 48950 48950 42
523 20250313 095900 1173322100 48950 49100 49100 48950 49
524 20250313 095800 1170921450 49050 49050 49050 49050 72
525 20250313 095700 1167389850 49050 49000 49050 48950 14
526 20250313 095600 1166703900 49000 48900 49000 48900 17
527 20250313 095500 1165872100 48900 48900 49000 48900 233
528 20250313 095400 1154478050 48900 49100 49100 48900 67
529 20250313 095300 1151201250 49150 49150 49150 48900 69
530 20250313 095200 1147817300 49200 49250 49250 49200 22
531 20250313 095100 1146734800 48950 49000 49200 48950 1040
532 20250313 095000 1095647900 49050 49100 49100 48850 624
533 20250313 094900 1065132475 49100 49000 49100 48900 120
534 20250313 094800 1059263275 49000 49000 49000 49000 142
535 20250313 094700 1052305275 49100 49050 49100 49050 24
536 20250313 094600 1051127975 49150 49150 49150 48850 187
537 20250313 094500 1041975975 49150 48950 49150 48850 112
538 20250313 094400 1036492675 48950 49100 49100 48950 443
539 20250313 094300 1014776825 49150 49100 49150 49100 108
540 20250313 094200 1009471425 49150 49150 49150 49100 116
541 20250313 094100 1003774825 49150 49100 49150 49100 102
542 20250313 094000 998764125 49000 49000 49000 49000 37
543 20250313 093900 996951125 49200 49000 49200 48950 52
544 20250313 093800 994397625 49200 48950 49200 48950 151
545 20250313 093700 986993075 48950 48850 49000 48850 53
546 20250313 093600 984402775 48850 48850 49000 48850 211
547 20250313 093500 974093450 49000 48900 49000 48900 111
548 20250313 093400 968656050 48900 48925 48975 48900 197
549 20250313 093300 959013625 48800 48550 48800 48550 255
550 20250313 093200 946622625 48600 48800 48800 48600 263
551 20250313 093100 933834875 48750 48900 48900 48550 3611
552 20250313 093000 757504725 48950 48950 48950 48925 156
553 20250313 092900 749868550 48950 48900 49000 48900 84
554 20250313 092800 745757500 49000 49000 49050 48950 654
555 20250313 092700 713727350 49000 49100 49250 49000 590
556 20250313 092600 684796300 49100 49200 49250 49100 30
557 20250313 092500 683321150 49250 49400 49400 49150 464
558 20250313 092400 660487700 49450 49450 49450 49450 39
559 20250313 092300 658559150 49450 49400 49450 49400 42
560 20250313 092200 656484300 49400 49250 49400 49100 206
561 20250313 092100 646349600 49300 49300 49300 49300 1
562 20250313 092000 646300300 49300 49000 49300 49000 117
563 20250313 091900 640565200 49000 49400 49450 49000 455
564 20250313 091800 618228750 49200 49250 49250 49200 155
565 20250313 091700 610597500 49250 49300 49350 49200 572
566 20250313 091600 582428050 49250 49450 49450 49250 208
567 20250313 091500 572170900 49800 49450 49800 49450 198
568 20250313 091400 562364000 49450 49200 49450 49200 114
569 20250313 091300 556752700 49300 49200 49300 49200 185
570 20250313 091200 547647700 49200 49200 49250 49200 607
571 20250313 091100 517781500 49200 49100 49450 49050 402
572 20250313 091000 497988800 49100 49400 49400 49100 628
573 20250313 090900 467086900 49500 49350 49500 49300 895
574 20250313 090800 422910750 49400 49700 49700 49325 2255
575 20250313 090700 311291450 49700 49600 49700 49600 152
576 20250313 090600 303743750 49600 49600 49750 49600 99
577 20250313 090500 298829500 49600 49550 49600 49500 315
578 20250313 090400 283214550 49550 49600 49650 49550 461
579 20250313 090300 260359150 49600 49750 49875 49500 1473
580 20250313 090200 187157600 49800 50000 50100 49750 558
581 20250313 090100 159320700 49850 50200 50300 49850 741
582 20250313 090000 122291500 50300 50600 50700 50000 2429

1
003350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,8562,4532000,400701600,212097600000,0.19
20250310,8529,4532000,405980400,215723200000,0.19
20250307,8529,4532000,405553950,215496600000,0.19
20250306,8506,4532000,414242200,220708400000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 8562 4532000 400701600 212097600000 0.19
3 20250310 8529 4532000 405980400 215723200000 0.19
4 20250307 8529 4532000 405553950 215496600000 0.19
5 20250306 8506 4532000 414242200 220708400000 0.19