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

596
009540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185400,65993592500,214500,214500,214500,214500,96727
20250313,185300,65993592500,214500,214500,214500,214500,0
20250313,185200,65993592500,214500,214500,214500,214500,0
20250313,185100,65993592500,214500,214500,214500,214500,0
20250313,185000,65993592500,214500,214500,214500,214500,0
20250313,184900,65993592500,214500,214500,214500,214500,0
20250313,184800,65993592500,214500,214500,214500,214500,0
20250313,184700,65993592500,214500,214500,214500,214500,0
20250313,184600,65993592500,214500,214500,214500,214500,0
20250313,184500,65993592500,214500,214500,214500,214500,0
20250313,184400,65993592500,214500,214500,214500,214500,0
20250313,184300,65993592500,214500,214500,214500,214500,0
20250313,184200,65993592500,214500,214500,214500,214500,0
20250313,184100,65993592500,214500,214500,214500,214500,0
20250313,184000,65993592500,214500,214500,214500,214500,0
20250313,183900,65993592500,214500,214500,214500,214500,0
20250313,183800,65993592500,214500,214500,214500,214500,0
20250313,183700,65993592500,214500,214500,214500,214500,0
20250313,183600,65993592500,214500,214500,214500,214500,0
20250313,183500,65993592500,214500,214500,214500,214500,0
20250313,183400,65993592500,214500,214500,214500,214500,0
20250313,183300,65993592500,214500,214500,214500,214500,0
20250313,183200,65993592500,214500,214500,214500,214500,0
20250313,183100,65993592500,214500,214500,214500,214500,0
20250313,183000,65993592500,214500,214500,214500,214500,0
20250313,182900,65993592500,214500,214500,214500,214500,0
20250313,182800,65993592500,214500,214500,214500,214500,0
20250313,182700,65993592500,214500,214500,214500,214500,0
20250313,182600,65993592500,214500,214500,214500,214500,0
20250313,182500,65993592500,214500,214500,214500,214500,0
20250313,182400,65993592500,214500,214500,214500,214500,96727
20250313,182300,65993592500,214500,214500,214500,214500,0
20250313,182200,65993592500,214500,214500,214500,214500,0
20250313,182100,65993592500,214500,214500,214500,214500,0
20250313,182000,65993592500,214500,214500,214500,214500,0
20250313,181900,65993592500,214500,214500,214500,214500,0
20250313,181800,65993592500,214500,214500,214500,214500,0
20250313,181700,65993592500,214500,214500,214500,214500,0
20250313,181600,65993592500,214500,214500,214500,214500,0
20250313,181500,65993592500,214500,214500,214500,214500,0
20250313,181400,65993592500,214500,214500,214500,214500,0
20250313,181300,65993592500,214500,214500,214500,214500,0
20250313,181200,65993592500,214500,214500,214500,214500,0
20250313,181100,65993592500,214500,214500,214500,214500,0
20250313,181000,65993592500,214500,214500,214500,214500,0
20250313,180900,65993592500,214500,214500,214500,214500,0
20250313,180800,65993592500,214500,214500,214500,214500,0
20250313,180700,65993592500,214500,214500,214500,214500,0
20250313,180600,65993592500,214500,214500,214500,214500,0
20250313,180500,65993592500,214500,214500,214500,214500,0
20250313,180400,65993592500,214500,214500,214500,214500,0
20250313,180300,65993592500,214500,214500,214500,214500,0
20250313,180200,65993592500,214500,214500,214500,214500,0
20250313,180100,65993592500,214500,214500,214500,214500,0
20250313,180000,65993592500,214500,214500,214500,214500,0
20250313,175900,65993592500,214500,214500,214500,214500,0
20250313,175800,65993592500,214500,214500,214500,214500,0
20250313,175700,65993592500,214500,214500,214500,214500,0
20250313,175600,65993592500,214500,214500,214500,214500,0
20250313,175500,65993592500,214500,214500,214500,214500,0
20250313,175400,65993592500,214500,214500,214500,214500,96727
20250313,175300,65993592500,214500,214500,214500,214500,0
20250313,175200,65993592500,214500,214500,214500,214500,0
20250313,175100,65993592500,214500,214500,214500,214500,0
20250313,175000,65993592500,214500,214500,214500,214500,0
20250313,174900,65993592500,214500,214500,214500,214500,0
20250313,174800,65993592500,214500,214500,214500,214500,0
20250313,174700,65993592500,214500,214500,214500,214500,0
20250313,174600,65993592500,214500,214500,214500,214500,0
20250313,174500,65993592500,214500,214500,214500,214500,0
20250313,174400,65993592500,214500,214500,214500,214500,0
20250313,174300,65993592500,214500,214500,214500,214500,0
20250313,174200,65993592500,214500,214500,214500,214500,0
20250313,174100,65993592500,214500,214500,214500,214500,0
20250313,174000,65993592500,214500,214500,214500,214500,0
20250313,173900,65993592500,214500,214500,214500,214500,0
20250313,173800,65993592500,214500,214500,214500,214500,0
20250313,173700,65993592500,214500,214500,214500,214500,0
20250313,173600,65993592500,214500,214500,214500,214500,0
20250313,173500,65993592500,214500,214500,214500,214500,0
20250313,173400,65993592500,214500,214500,214500,214500,0
20250313,173300,65993592500,214500,214500,214500,214500,0
20250313,173200,65993592500,214500,214500,214500,214500,0
20250313,173100,65993592500,214500,214500,214500,214500,0
20250313,173000,65993592500,214500,214500,214500,214500,0
20250313,172900,65993592500,214500,214500,214500,214500,0
20250313,172800,65993592500,214500,214500,214500,214500,0
20250313,172700,65993592500,214500,214500,214500,214500,0
20250313,172600,65993592500,214500,214500,214500,214500,0
20250313,172500,65993592500,214500,214500,214500,214500,0
20250313,172400,65993592500,214500,214500,214500,214500,96727
20250313,172300,65993592500,214500,214500,214500,214500,0
20250313,172200,65993592500,214500,214500,214500,214500,0
20250313,172100,65993592500,214500,214500,214500,214500,0
20250313,172000,65993592500,214500,214500,214500,214500,0
20250313,171900,65993592500,214500,214500,214500,214500,0
20250313,171800,65993592500,214500,214500,214500,214500,0
20250313,171700,65993592500,214500,214500,214500,214500,0
20250313,171600,65993592500,214500,214500,214500,214500,0
20250313,171500,65993592500,214500,214500,214500,214500,0
20250313,171400,65993592500,214500,214500,214500,214500,0
20250313,171300,65993592500,214500,214500,214500,214500,0
20250313,171200,65993592500,214500,214500,214500,214500,0
20250313,171100,65993592500,214500,214500,214500,214500,0
20250313,171000,65993592500,214500,214500,214500,214500,0
20250313,170900,65993592500,214500,214500,214500,214500,0
20250313,170800,65993592500,214500,214500,214500,214500,0
20250313,170700,65993592500,214500,214500,214500,214500,0
20250313,170600,65993592500,214500,214500,214500,214500,0
20250313,170500,65993592500,214500,214500,214500,214500,0
20250313,170400,65993592500,214500,214500,214500,214500,0
20250313,170300,65993592500,214500,214500,214500,214500,0
20250313,170200,65993592500,214500,214500,214500,214500,0
20250313,170100,65993592500,214500,214500,214500,214500,0
20250313,170000,65993592500,214500,214500,214500,214500,0
20250313,165900,65993592500,214500,214500,214500,214500,0
20250313,165800,65993592500,214500,214500,214500,214500,0
20250313,165700,65993592500,214500,214500,214500,214500,0
20250313,165600,65993592500,214500,214500,214500,214500,0
20250313,165500,65993592500,214500,214500,214500,214500,0
20250313,165400,65993592500,214500,214500,214500,214500,96727
20250313,165300,65993592500,214500,214500,214500,214500,0
20250313,165200,65993592500,214500,214500,214500,214500,0
20250313,165100,65993592500,214500,214500,214500,214500,0
20250313,165000,65993592500,214500,214500,214500,214500,0
20250313,164900,65993592500,214500,214500,214500,214500,0
20250313,164800,65993592500,214500,214500,214500,214500,0
20250313,164700,65993592500,214500,214500,214500,214500,0
20250313,164600,65993592500,214500,214500,214500,214500,0
20250313,164500,65993592500,214500,214500,214500,214500,0
20250313,164400,65993592500,214500,214500,214500,214500,0
20250313,164300,65993592500,214500,214500,214500,214500,0
20250313,164200,65993592500,214500,214500,214500,214500,0
20250313,164100,65993592500,214500,214500,214500,214500,0
20250313,164000,65993592500,214500,214500,214500,214500,0
20250313,163900,65993592500,214500,214500,214500,214500,0
20250313,163800,65993592500,214500,214500,214500,214500,0
20250313,163700,65993592500,214500,214500,214500,214500,0
20250313,163600,65993592500,214500,214500,214500,214500,0
20250313,163500,65993592500,214500,214500,214500,214500,0
20250313,163400,65993592500,214500,214500,214500,214500,0
20250313,163300,65993592500,214500,214500,214500,214500,0
20250313,163200,65993592500,214500,214500,214500,214500,0
20250313,163100,65993592500,214500,214500,214500,214500,0
20250313,163000,65993592500,214500,214500,214500,214500,0
20250313,162900,65993592500,214500,214500,214500,214500,0
20250313,162800,65993592500,214500,214500,214500,214500,0
20250313,162700,65993592500,214500,214500,214500,214500,0
20250313,162600,65993592500,214500,214500,214500,214500,0
20250313,162500,65993592500,214500,214500,214500,214500,0
20250313,162400,65993592500,214500,214500,214500,214500,96727
20250313,162300,65993592500,214500,214500,214500,214500,0
20250313,162200,65993592500,214500,214500,214500,214500,0
20250313,162100,65993592500,214500,214500,214500,214500,0
20250313,162000,65993592500,214500,214500,214500,214500,0
20250313,161900,65993592500,214500,214500,214500,214500,0
20250313,161800,65993592500,214500,214500,214500,214500,0
20250313,161700,65993592500,214500,214500,214500,214500,0
20250313,161600,65993592500,214500,214500,214500,214500,0
20250313,161500,65993592500,214500,214500,214500,214500,0
20250313,161400,65993592500,214500,214500,214500,214500,0
20250313,161300,65993592500,214500,214500,214500,214500,0
20250313,161200,65993592500,214500,214500,214500,214500,0
20250313,161100,65993592500,214500,214500,214500,214500,0
20250313,161000,65993592500,214500,214500,214500,214500,0
20250313,160900,65993592500,214500,214500,214500,214500,0
20250313,160800,65993592500,214500,214500,214500,214500,0
20250313,160700,65993592500,214500,214500,214500,214500,0
20250313,160600,65993592500,214500,214500,214500,214500,0
20250313,160500,65993592500,214500,214500,214500,214500,0
20250313,160400,65993592500,214500,214500,214500,214500,0
20250313,160300,65993592500,214500,214500,214500,214500,0
20250313,160200,65993592500,214500,214500,214500,214500,0
20250313,160100,65993592500,214500,214500,214500,214500,0
20250313,160000,65993592500,214500,214500,214500,214500,0
20250313,155900,65993592500,214500,214500,214500,214500,0
20250313,155800,65993592500,214500,214500,214500,214500,0
20250313,155700,65993592500,214500,214500,214500,214500,0
20250313,155600,65993592500,214500,214500,214500,214500,0
20250313,155500,65993592500,214500,214500,214500,214500,0
20250313,155400,65993592500,214500,214500,214500,214500,96727
20250313,155300,65993592500,214500,214500,214500,214500,0
20250313,155200,65993592500,214500,214500,214500,214500,0
20250313,155100,65993592500,214500,214500,214500,214500,0
20250313,155000,65993592500,214500,214500,214500,214500,0
20250313,154900,65993592500,214500,214500,214500,214500,0
20250313,154800,65993592500,214500,214500,214500,214500,0
20250313,154700,65993592500,214500,214500,214500,214500,0
20250313,154600,65993592500,214500,214500,214500,214500,0
20250313,154500,65993592500,214500,214500,214500,214500,0
20250313,154400,65993592500,214500,214500,214500,214500,0
20250313,154300,65993592500,214500,214500,214500,214500,0
20250313,154200,65993592500,214500,214500,214500,214500,0
20250313,154100,65993592500,214500,214500,214500,214500,0
20250313,154000,65993592500,214500,214500,214500,214500,0
20250313,153900,65993592500,214500,214500,214500,214500,0
20250313,153800,65993592500,214500,214500,214500,214500,0
20250313,153700,65993592500,214500,214500,214500,214500,0
20250313,153600,65993592500,214500,214500,214500,214500,0
20250313,153500,65993592500,214500,214500,214500,214500,0
20250313,153400,65993592500,214500,214500,214500,214500,0
20250313,153300,65993592500,214500,214500,214500,214500,0
20250313,153200,65993592500,214500,214500,214500,214500,0
20250313,153100,65993592500,214500,214500,214500,214500,0
20250313,153000,65993592500,214500,214500,214500,214500,96727
20250313,152900,45245651000,214000,214000,214000,214000,0
20250313,152800,45245651000,214000,214000,214000,214000,0
20250313,152700,45245651000,214000,214000,214000,214000,0
20250313,152600,45245651000,214000,214000,214000,214000,0
20250313,152500,45245651000,214000,214000,214000,214000,0
20250313,152400,45245651000,214000,214000,214000,214000,0
20250313,152300,45245651000,214000,214000,214000,214000,0
20250313,152200,45245651000,214000,214000,214000,214000,0
20250313,152100,45245651000,214000,214000,214000,214000,0
20250313,152000,45245651000,214000,214000,214000,214000,0
20250313,151900,45245651000,214000,214000,214500,214000,689
20250313,151800,45098096000,214500,214000,214500,214000,400
20250313,151700,45012471500,214000,214000,214500,214000,354
20250313,151600,44936708000,214500,214500,215000,214000,1329
20250313,151500,44651748250,214500,214500,215000,214500,362
20250313,151400,44574065000,215000,215000,215000,214500,165
20250313,151300,44538635500,215000,214500,215000,214500,412
20250313,151200,44450199250,214750,215000,215000,214500,794
20250313,151100,44279563250,214500,214500,215000,214500,564
20250313,151000,44158566250,215000,214000,215000,214000,301
20250313,150900,44094036250,214500,215000,215000,214000,1643
20250313,150800,43741600750,214500,214500,215000,214500,457
20250313,150700,43643501750,214500,214500,215000,214500,256
20250313,150600,43588579250,214500,214500,215000,214000,1037
20250313,150500,43366177250,214000,214000,214500,214000,547
20250313,150400,43249056750,214000,214500,214500,214000,308
20250313,150300,43183110250,214000,214000,214500,214000,253
20250313,150200,43128937750,214000,214000,214500,214000,500
20250313,150100,43021872250,214500,214000,214500,214000,639
20250313,150000,42885055750,214000,214000,214500,214000,428
20250313,145900,42793388250,214500,214000,214500,214000,480
20250313,145800,42690616750,214000,214000,214500,213500,508
20250313,145700,42581873250,214000,213500,214500,213500,275
20250313,145600,42523043750,214000,214000,214500,213500,787
20250313,145500,42354533750,214000,214000,214500,214000,410
20250313,145400,42266770250,214000,214000,214500,214000,333
20250313,145300,42195438250,214000,214500,214500,213500,400
20250313,145200,42109833750,214500,214000,214500,214000,392
20250313,145100,42025937750,214000,213500,214500,213500,247
20250313,145000,41973144250,214000,214500,214500,213500,376
20250313,144900,41892685500,214000,214000,214500,214000,329
20250313,144800,41822243000,214000,214500,215000,214000,383
20250313,144700,41740125000,214500,214500,215000,214000,492
20250313,144600,41634702500,214500,213500,215000,213500,856
20250313,144500,41451324000,214500,214000,214500,213500,1798
20250313,144400,41066536500,214000,214500,214500,214000,556
20250313,144300,40947466250,214500,214250,214500,214250,123
20250313,144200,40921107500,214500,213750,214500,213750,515
20250313,144100,40810832000,214000,214000,214500,213500,501
20250313,144000,40703748250,214000,214500,214500,214000,1288
20250313,143900,40428102250,214000,214500,215000,214000,765
20250313,143800,40263911750,215000,213500,215000,213500,850
20250313,143700,40081549750,213500,213500,214500,213500,2373
20250313,143600,39573625250,213500,214000,214000,213500,450
20250313,143500,39477532000,213500,213500,214000,213500,527
20250313,143400,39365008000,213500,213500,214000,213500,124
20250313,143300,39338521500,213500,213500,214000,213500,854
20250313,143200,39156182500,214000,213500,214000,213500,366
20250313,143100,39078028500,214000,213000,214000,213000,120
20250313,143000,39052404250,213000,213500,214000,213000,505
20250313,142900,38944581250,213500,213500,214000,213500,383
20250313,142800,38862804750,214000,213000,214000,213000,840
20250313,142700,38683146750,213000,213500,213500,213000,400
20250313,142600,38597932250,213500,213500,214000,213500,630
20250313,142500,38463419250,214000,213000,214000,213000,288
20250313,142400,38401956250,213000,213500,214000,213000,544
20250313,142300,38285850250,214000,213500,214000,213500,224
20250313,142200,38238005000,213500,213500,214000,213500,376
20250313,142100,38157718500,213500,213000,214000,213000,838
20250313,142000,37978970250,213250,213500,213500,213000,174
20250313,141900,37941881500,213000,213000,213500,213000,351
20250313,141800,37867109000,213500,213000,213500,213000,409
20250313,141700,37779966500,213000,213000,213500,213000,165
20250313,141600,37744791500,213000,213500,213500,213000,400
20250313,141500,37659574000,213000,213000,213500,213000,372
20250313,141400,37580308500,213000,213000,213500,213000,352
20250313,141300,37505217500,213500,213500,214000,213000,1113
20250313,141200,37267611500,213500,213500,214000,213500,601
20250313,141100,37139212500,213500,214000,214000,213500,273
20250313,141000,37080865000,214000,213500,214000,213500,600
20250313,140900,36952640500,213500,214500,214500,213500,442
20250313,140800,36858114500,214000,214500,214500,214000,452
20250313,140700,36761254500,214000,214000,214500,214000,320
20250313,140600,36692766000,214000,213500,214500,213500,479
20250313,140500,36590427000,213500,214000,214500,213500,156
20250313,140400,36557063000,214000,214500,214500,213500,486
20250313,140300,36453124500,214500,214000,214500,214000,179
20250313,140200,36414812000,214000,214500,214500,214000,354
20250313,140100,36339032500,214000,214000,214500,214000,184
20250313,140000,36299649500,214000,214250,214500,214000,190
20250313,135900,36258934750,214250,214000,214500,214000,99
20250313,135800,36237733000,214000,214000,214500,214000,134
20250313,135700,36209048000,214000,214500,214500,214000,147
20250313,135600,36177579000,214000,214500,214500,214000,190
20250313,135500,36136894000,214000,214500,214500,214000,139
20250313,135400,36107140000,214500,214000,214500,214000,281
20250313,135300,36046983500,214250,214000,214500,214000,133
20250313,135200,36018517250,214000,214500,214500,214000,152
20250313,135100,35985980250,214500,214000,214500,214000,153
20250313,135000,35953224750,214000,214000,214500,214000,308
20250313,134900,35887282250,214500,214000,214500,214000,115
20250313,134800,35862663250,214000,214000,215000,214000,176
20250313,134700,35824992000,214000,214000,215000,214000,661
20250313,134600,35683226500,214000,214000,214500,214000,192
20250313,134500,35642126000,214000,214000,214500,214000,542
20250313,134400,35525912000,213500,213500,214500,213500,82
20250313,134300,35508372000,214000,213500,214500,213500,144
20250313,134200,35477568500,213500,214000,214000,213500,562
20250313,134100,35357351500,214000,214000,214500,214000,177
20250313,134000,35319452500,214000,214000,214500,214000,128
20250313,133900,35292049000,214500,214000,214500,213500,450
20250313,133800,35195691000,214500,214000,214500,214000,352
20250313,133700,35120352500,214000,214500,214500,214000,202
20250313,133600,35077042500,214500,213500,214500,213500,460
20250313,133500,34978578750,213500,213500,214000,213500,167
20250313,133400,34942899500,213500,213500,214000,213500,219
20250313,133300,34896136250,214000,213500,214000,213500,100
20250313,133200,34874764250,214000,213500,214000,213500,116
20250313,133100,34849972250,213500,213500,214000,213500,443
20250313,133000,34755192750,214000,214000,214500,213500,740
20250313,132900,34596860500,214500,214000,214500,214000,91
20250313,132800,34577380500,214000,214000,214500,214000,277
20250313,132700,34518064000,214000,214000,214500,214000,162
20250313,132600,34483357500,214000,214000,214500,214000,293
20250313,132500,34420604500,214500,213500,214500,213500,705
20250313,132400,34269742000,214000,214000,214000,213500,324
20250313,132300,34200448500,213500,213500,214000,213500,192
20250313,132200,34159441000,214000,214000,214000,213500,124
20250313,132100,34132931750,213500,214000,214000,213500,43
20250313,132000,34123746250,214000,214000,214500,214000,159
20250313,131900,34089719250,214000,214000,214500,213500,248
20250313,131800,34036649750,213500,213500,214000,213500,103
20250313,131700,34014637250,213500,213500,214000,213500,126
20250313,131600,33987693250,214000,213500,214000,213500,155
20250313,131500,33954552750,214000,213500,214000,213500,103
20250313,131400,33932538750,213500,214000,214500,213500,1474
20250313,131300,33617160750,213500,213500,214000,213500,93
20250313,131200,33597302750,213500,213500,214000,213500,129
20250313,131100,33569744250,213500,214000,214000,213500,48
20250313,131000,33559488750,214000,213500,214000,213500,310
20250313,130900,33493301750,213500,213500,214000,213500,115
20250313,130800,33468729750,213500,213500,214000,213500,160
20250313,130700,33434552250,213500,213500,214000,213500,121
20250313,130600,33408718000,214000,213500,214000,213500,250
20250313,130500,33355339000,213500,213500,214000,213000,752
20250313,130400,33194785000,213500,213500,214000,213500,371
20250313,130300,33115572000,213500,214000,214500,213500,543
20250313,130200,32999369500,214500,214500,214500,214000,54
20250313,130100,32987805500,214250,214000,214500,214000,1048
20250313,130000,32763526750,214500,214250,214500,214000,151
20250313,125900,32731161750,214000,214500,214500,214000,273
20250313,125800,32672718750,214500,214000,214500,214000,209
20250313,125700,32627914250,214500,214000,214500,214000,135
20250313,125600,32598992250,214000,213500,214500,213500,1393
20250313,125500,32301114500,213500,214000,214500,213500,955
20250313,125400,32096771500,214500,214000,214500,214000,1486
20250313,125300,31778635000,214000,214000,214500,214000,102
20250313,125200,31756794500,214500,214500,214500,214000,906
20250313,125100,31562629500,214500,214500,215000,214000,1290
20250313,125000,31285945500,214500,215000,215000,214500,534
20250313,124900,31171362500,215000,214500,215000,214500,128
20250313,124800,31143874000,214500,214500,215000,214500,181
20250313,124700,31104988500,215000,215000,215000,214500,274
20250313,124600,31046134500,214500,214500,215000,214500,133
20250313,124500,31017591500,214500,215000,215500,214500,1066
20250313,124400,30788446500,215500,215000,215500,215000,1395
20250313,124300,30488408000,215000,215000,215500,215000,90
20250313,124200,30469030000,215000,215000,216000,215000,130
20250313,124100,30441027500,215000,215000,215500,215000,254
20250313,124000,30386314000,215000,216000,216000,215000,121
20250313,123900,30360257500,215000,215000,216000,215000,147
20250313,123800,30328578000,215000,215000,215500,215000,425
20250313,123700,30237007750,215000,215500,215500,215000,62
20250313,123600,30223667750,215000,215000,215500,215000,238
20250313,123500,30172423250,215500,215500,215500,215000,89
20250313,123400,30153264000,215000,215500,215500,215000,145
20250313,123300,30122045000,215000,215000,215500,215000,181
20250313,123200,30083098500,215000,215500,215500,215000,101
20250313,123100,30061347750,215000,215500,216000,215000,668
20250313,123000,29917379250,215500,216000,216000,215500,48
20250313,122900,29907027750,215500,216000,216500,215500,326
20250313,122800,29836660750,215500,215500,216000,215500,118
20250313,122700,29811199250,216000,216000,216000,215500,142
20250313,122600,29780548750,216000,215500,216000,215500,80
20250313,122500,29763281750,215500,216000,216000,215500,117
20250313,122400,29738054250,216000,216000,216000,215500,805
20250313,122300,29564181750,216000,215500,216000,215500,102
20250313,122200,29542190750,215500,216000,216000,215500,144
20250313,122100,29511119750,216000,215500,216000,215000,164
20250313,122000,29475750750,215000,215000,216000,215000,555
20250313,121900,29356157750,215000,215000,215500,215000,165
20250313,121800,29320632750,215500,215000,215500,215000,85
20250313,121700,29302342250,215000,215000,215500,215000,155
20250313,121600,29268980250,215000,215000,215500,215000,132
20250313,121500,29240560250,215500,215500,215500,215000,78
20250313,121400,29223783750,215000,215000,215500,215000,252
20250313,121300,29169487750,215000,215500,215500,215000,139
20250313,121200,29139574750,215000,215500,215500,215000,46
20250313,121100,29129682250,215500,215500,215500,215000,171
20250313,121000,29092865750,215000,215500,215500,215000,189
20250313,120900,29052175750,215500,215500,215500,215000,37
20250313,120800,29044206500,215500,215500,215500,215000,148
20250313,120700,29012350000,215500,215000,215500,215000,349
20250313,120600,28937273500,215000,215000,216000,215000,146
20250313,120500,28905824000,215000,215000,216000,215000,229
20250313,120400,28856479000,215000,215000,215500,215000,94
20250313,120300,28836237000,215000,215500,215500,215000,212
20250313,120200,28790642500,215000,215000,215500,215000,223
20250313,120100,28742648500,215000,215500,216000,215000,209
20250313,120000,28697649000,215500,215000,216000,215000,209
20250313,115900,28652659500,215500,215000,216000,215000,302
20250313,115800,28587620000,215000,215000,216000,215000,87
20250313,115700,28568873500,215000,215000,216000,215000,172
20250313,115600,28531831500,215000,215000,215500,215000,113
20250313,115500,28507490500,215500,215500,216000,215000,119
20250313,115400,28481883000,215500,216000,216000,215000,236
20250313,115300,28431036750,215500,215500,216000,215500,131
20250313,115200,28402779250,216000,215000,216000,215000,99
20250313,115100,28381445750,215000,215000,215500,215000,226
20250313,115000,28332760750,215000,215000,215500,215000,166
20250313,114900,28297016250,215000,215500,216000,215000,357
20250313,114800,28220107750,215500,216000,216000,215500,132
20250313,114700,28191627250,215500,215500,216000,215500,229
20250313,114600,28142229250,215500,216000,216000,215500,246
20250313,114500,28089182750,215500,215500,216000,215500,143
20250313,114400,28058317750,215500,215500,216000,215500,87
20250313,114300,28039534750,215500,215500,216000,215500,285
20250313,114200,27978089750,215500,215000,215500,215000,1464
20250313,114100,27663099750,215500,215500,215500,215000,271
20250313,114000,27604787250,215500,215500,215500,215000,86
20250313,113900,27586272250,215500,215500,215500,215000,154
20250313,113800,27553125250,215000,215000,215500,215000,1195
20250313,113700,27296141750,215000,215500,216000,215000,436
20250313,113600,27202179250,215500,215500,216000,215500,161
20250313,113500,27167449250,215500,215500,216000,215500,178
20250313,113400,27129046250,215500,215500,216000,215500,190
20250313,113300,27088071250,215500,215500,216000,215500,391
20250313,113200,27003775000,215500,215500,216000,215500,33
20250313,113100,26996655500,215500,216500,216500,215500,622
20250313,113000,26862274500,216000,216000,216500,216000,173
20250313,112900,26824877500,216000,216500,216500,216000,117
20250313,112800,26799559500,216000,216000,216500,216000,98
20250313,112700,26778375500,216500,216000,216500,216000,125
20250313,112600,26751325500,216000,216000,216500,216000,155
20250313,112500,26717803500,216000,216000,216500,216000,68
20250313,112400,26703095000,216500,216000,216500,216000,165
20250313,112300,26667422000,216000,216000,216500,216000,166
20250313,112200,26631537000,216000,216500,216500,216000,107
20250313,112100,26608384500,216000,216000,216250,215500,97
20250313,112000,26587434250,216000,216000,216500,215500,83
20250313,111900,26569508250,216500,216000,216500,216000,289
20250313,111800,26507068750,216000,216000,216500,216000,107
20250313,111700,26483927000,216000,215500,216500,215500,183
20250313,111600,26444431000,215500,215500,216000,215500,64
20250313,111500,26430627500,215500,216000,216500,215500,168
20250313,111400,26394343500,216000,216000,216500,216000,225
20250313,111300,26345686000,216000,216000,216500,216000,126
20250313,111200,26318443500,216000,216000,216500,216000,173
20250313,111100,26281041500,216000,216000,216500,216000,187
20250313,111000,26240622500,216000,216500,217000,215000,3232
20250313,110900,25544047500,216500,216500,217000,216000,712
20250313,110800,25390164000,216000,216500,217000,216000,180
20250313,110700,25351179250,216500,216500,217000,216500,287
20250313,110600,25288968000,216500,216500,217000,216000,144
20250313,110500,25257811000,216000,216000,216500,216000,174
20250313,110400,25220156000,216500,216000,216500,216000,114
20250313,110300,25195491000,216000,216500,217000,216000,348
20250313,110200,25120141000,216500,216500,217000,216000,785
20250313,110100,24950176500,216500,216500,216500,216000,152
20250313,110000,24917288000,216500,216500,216500,216000,179
20250313,105900,24878545000,216500,216000,216500,216000,288
20250313,105800,24816212500,216000,216500,216500,216000,253
20250313,105700,24761475500,216500,216500,216500,216000,117
20250313,105600,24736165500,216500,216500,216500,216000,274
20250313,105500,24676915000,216000,216000,216500,216000,160
20250313,105400,24642287000,216000,216000,216500,216000,260
20250313,105300,24586047000,216000,216500,216500,216000,157
20250313,105200,24552104000,216000,216000,216500,216000,401
20250313,105100,24465439500,216000,216000,216500,216000,227
20250313,105000,24416312500,216000,216500,216500,216000,184
20250313,104900,24376537000,216000,216000,216500,216000,119
20250313,104800,24350800500,216000,216500,216500,216000,235
20250313,104700,24299944500,216000,216500,217000,216000,881
20250313,104600,24109268000,216500,216500,217000,216500,122
20250313,104500,24082809500,216500,217000,217000,216500,821
20250313,104400,23904656000,216500,217000,217000,216500,362
20250313,104300,23826180000,217000,217000,217000,216500,189
20250313,104200,23785211500,216500,216500,217000,216500,171
20250313,104100,23748182500,216500,217000,217000,216500,89
20250313,104000,23728889000,217000,217000,217000,216500,113
20250313,103900,23704380000,217000,217000,217000,216500,142
20250313,103800,23673615250,217000,216500,217000,216000,737
20250313,103700,23514002250,216500,217000,217000,216500,480
20250313,103600,23409846250,217000,217000,217000,216500,617
20250313,103500,23275992500,217000,216500,217000,216500,164
20250313,103400,23240452000,216500,216000,217000,216000,176
20250313,103300,23202347500,216000,215500,216500,215500,389
20250313,103200,23118279500,216000,216000,216000,215500,106
20250313,103100,23095395000,215500,216000,216000,215500,90
20250313,103000,23075972500,216000,216000,216000,215500,101
20250313,102900,23054161750,216000,216000,217000,215500,1943
20250313,102800,22633859750,216500,216500,216500,216000,149
20250313,102700,22601609250,216500,216500,216500,216000,675
20250313,102600,22455599500,216500,216000,216500,216000,118
20250313,102500,22430078000,216000,216000,216500,215500,1019
20250313,102400,22209968500,216000,215500,216000,215500,96
20250313,102300,22189268250,215500,215500,216000,215500,152
20250313,102200,22156481750,215500,215750,216000,215500,71
20250313,102100,22141151500,215750,215750,216000,215750,51
20250313,102000,22130144250,215500,216000,216000,215500,99
20250313,101900,22108795250,215500,216000,216000,215500,1058
20250313,101800,21880772750,216000,216000,216000,215500,735
20250313,101700,21722340750,216000,216000,216000,215500,114
20250313,101600,21697729750,215500,216000,216000,215500,104
20250313,101500,21675288250,215500,215500,216000,215500,189
20250313,101400,21634540750,215500,216000,216000,215500,79
20250313,101300,21617503750,216000,215500,216500,215500,865
20250313,101200,21430650250,216000,216000,216000,215500,370
20250313,101100,21350855250,215500,215500,216000,215500,157
20250313,101000,21316988250,215500,216000,216000,215500,194
20250313,100900,21275128250,216000,215500,216000,215000,779
20250313,100800,21107241000,215000,215500,215500,215000,735
20250313,100700,20949129500,215500,215500,215750,215000,1501
20250313,100600,20625666250,215500,216000,216000,215500,195
20250313,100500,20583562750,216000,216500,216500,216000,360
20250313,100400,20505792750,216500,216000,216500,216000,125
20250313,100300,20478781750,216000,216000,216500,216000,145
20250313,100200,20447444500,216500,216500,216500,216000,159
20250313,100100,20413030500,216500,216000,216500,216000,373
20250313,100000,20332329000,216500,216000,216500,216000,187
20250313,095900,20291889500,216000,216500,216500,216000,1721
20250313,095800,19920089000,216500,216500,216500,216000,454
20250313,095700,19822016000,216500,215500,216500,215500,270
20250313,095600,19763708500,215500,215500,216000,215500,313
20250313,095500,19696232250,215500,215500,216000,215500,692
20250313,095400,19547100750,215500,216000,216000,215500,235
20250313,095300,19496444250,216000,215500,216000,215500,621
20250313,095200,19362568250,216500,216500,216500,216000,5045
20250313,095100,18272795250,216500,216500,217000,216000,671
20250313,095000,18127598500,216500,216500,217000,216500,462
20250313,094900,18027484500,217000,217000,217000,216500,208
20250313,094800,17982412000,216750,216000,217000,216000,376
20250313,094700,17901035000,216000,215500,216500,215500,276
20250313,094600,17841405250,215500,215500,217500,215500,4817
20250313,094500,16797575250,215500,216000,216500,215500,4440
20250313,094400,15839817750,216500,216500,216500,216000,315
20250313,094300,15771707750,216500,216500,217000,216500,822
20250313,094200,15593737750,216500,216750,217000,216500,174
20250313,094100,15556048250,216500,216500,217000,216500,160
20250313,094000,15521402250,216500,216500,217000,216000,966
20250313,093900,15312252750,216500,216500,217000,216500,377
20250313,093800,15230594750,217000,216500,217000,216500,231
20250313,093700,15180557750,216500,216500,217000,216500,334
20250313,093600,15108194750,216500,217000,217000,216500,697
20250313,093500,14957265750,217000,216500,217000,216500,335
20250313,093400,14884621250,217000,217000,217500,216500,929
20250313,093300,14683032250,217000,217000,217500,217000,974
20250313,093200,14471326500,217000,217000,217500,216500,1999
20250313,093100,14037614500,217000,217500,218000,217000,888
20250313,093000,13844533000,217500,217500,218000,217000,759
20250313,092900,13679443000,218000,217500,218000,217500,247
20250313,092800,13625627000,217500,218000,218500,217500,633
20250313,092700,13487617500,218000,218250,218500,218000,526
20250313,092600,13372856250,218250,218000,218500,218000,210
20250313,092500,13327015750,218000,217500,218500,217500,1946
20250313,092400,12903336250,218000,217500,218000,217500,855
20250313,092300,12717083750,217500,218000,218500,217500,1140
20250313,092200,12468558250,218500,218500,219000,218000,598
20250313,092100,12337902750,218500,218000,218500,217500,956
20250313,092000,12129302750,217500,217000,218000,217000,1131
20250313,091900,11883399250,217000,217500,217500,216500,791
20250313,091800,11711716250,217500,216500,217500,216500,958
20250313,091700,11503887250,216000,217500,217500,216000,3673
20250313,091600,10707228750,217500,218000,218000,217500,900
20250313,091500,10511265500,218500,218750,218750,218000,1585
20250313,091400,10165536000,219000,219000,219250,218500,1366
20250313,091300,9866476750,219000,220000,220000,219000,1421
20250313,091200,9554525250,220000,220500,221000,219000,5455
20250313,091100,8354631750,220500,219500,221000,219000,7561
20250313,091000,6691212000,219000,219000,219500,218500,749
20250313,090900,6527126500,218500,218500,219500,218000,4824
20250313,090800,5472643750,218000,218000,218500,217500,2113
20250313,090700,5011950250,218000,218000,218250,217000,2164
20250313,090600,4540814250,218000,218000,218500,217000,3580
20250313,090500,3760649500,217500,217500,218000,216750,3120
20250313,090400,3082816000,217500,217000,217500,216750,1385
20250313,090300,2782064250,217000,216500,217000,216000,1984
20250313,090200,2352251750,216500,216000,216500,215500,2210
20250313,090100,1874532500,216000,217000,217000,215500,2079
20250313,090000,1425426500,217000,215500,217500,215500,6589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185400 65993592500 214500 214500 214500 214500 96727
3 20250313 185300 65993592500 214500 214500 214500 214500 0
4 20250313 185200 65993592500 214500 214500 214500 214500 0
5 20250313 185100 65993592500 214500 214500 214500 214500 0
6 20250313 185000 65993592500 214500 214500 214500 214500 0
7 20250313 184900 65993592500 214500 214500 214500 214500 0
8 20250313 184800 65993592500 214500 214500 214500 214500 0
9 20250313 184700 65993592500 214500 214500 214500 214500 0
10 20250313 184600 65993592500 214500 214500 214500 214500 0
11 20250313 184500 65993592500 214500 214500 214500 214500 0
12 20250313 184400 65993592500 214500 214500 214500 214500 0
13 20250313 184300 65993592500 214500 214500 214500 214500 0
14 20250313 184200 65993592500 214500 214500 214500 214500 0
15 20250313 184100 65993592500 214500 214500 214500 214500 0
16 20250313 184000 65993592500 214500 214500 214500 214500 0
17 20250313 183900 65993592500 214500 214500 214500 214500 0
18 20250313 183800 65993592500 214500 214500 214500 214500 0
19 20250313 183700 65993592500 214500 214500 214500 214500 0
20 20250313 183600 65993592500 214500 214500 214500 214500 0
21 20250313 183500 65993592500 214500 214500 214500 214500 0
22 20250313 183400 65993592500 214500 214500 214500 214500 0
23 20250313 183300 65993592500 214500 214500 214500 214500 0
24 20250313 183200 65993592500 214500 214500 214500 214500 0
25 20250313 183100 65993592500 214500 214500 214500 214500 0
26 20250313 183000 65993592500 214500 214500 214500 214500 0
27 20250313 182900 65993592500 214500 214500 214500 214500 0
28 20250313 182800 65993592500 214500 214500 214500 214500 0
29 20250313 182700 65993592500 214500 214500 214500 214500 0
30 20250313 182600 65993592500 214500 214500 214500 214500 0
31 20250313 182500 65993592500 214500 214500 214500 214500 0
32 20250313 182400 65993592500 214500 214500 214500 214500 96727
33 20250313 182300 65993592500 214500 214500 214500 214500 0
34 20250313 182200 65993592500 214500 214500 214500 214500 0
35 20250313 182100 65993592500 214500 214500 214500 214500 0
36 20250313 182000 65993592500 214500 214500 214500 214500 0
37 20250313 181900 65993592500 214500 214500 214500 214500 0
38 20250313 181800 65993592500 214500 214500 214500 214500 0
39 20250313 181700 65993592500 214500 214500 214500 214500 0
40 20250313 181600 65993592500 214500 214500 214500 214500 0
41 20250313 181500 65993592500 214500 214500 214500 214500 0
42 20250313 181400 65993592500 214500 214500 214500 214500 0
43 20250313 181300 65993592500 214500 214500 214500 214500 0
44 20250313 181200 65993592500 214500 214500 214500 214500 0
45 20250313 181100 65993592500 214500 214500 214500 214500 0
46 20250313 181000 65993592500 214500 214500 214500 214500 0
47 20250313 180900 65993592500 214500 214500 214500 214500 0
48 20250313 180800 65993592500 214500 214500 214500 214500 0
49 20250313 180700 65993592500 214500 214500 214500 214500 0
50 20250313 180600 65993592500 214500 214500 214500 214500 0
51 20250313 180500 65993592500 214500 214500 214500 214500 0
52 20250313 180400 65993592500 214500 214500 214500 214500 0
53 20250313 180300 65993592500 214500 214500 214500 214500 0
54 20250313 180200 65993592500 214500 214500 214500 214500 0
55 20250313 180100 65993592500 214500 214500 214500 214500 0
56 20250313 180000 65993592500 214500 214500 214500 214500 0
57 20250313 175900 65993592500 214500 214500 214500 214500 0
58 20250313 175800 65993592500 214500 214500 214500 214500 0
59 20250313 175700 65993592500 214500 214500 214500 214500 0
60 20250313 175600 65993592500 214500 214500 214500 214500 0
61 20250313 175500 65993592500 214500 214500 214500 214500 0
62 20250313 175400 65993592500 214500 214500 214500 214500 96727
63 20250313 175300 65993592500 214500 214500 214500 214500 0
64 20250313 175200 65993592500 214500 214500 214500 214500 0
65 20250313 175100 65993592500 214500 214500 214500 214500 0
66 20250313 175000 65993592500 214500 214500 214500 214500 0
67 20250313 174900 65993592500 214500 214500 214500 214500 0
68 20250313 174800 65993592500 214500 214500 214500 214500 0
69 20250313 174700 65993592500 214500 214500 214500 214500 0
70 20250313 174600 65993592500 214500 214500 214500 214500 0
71 20250313 174500 65993592500 214500 214500 214500 214500 0
72 20250313 174400 65993592500 214500 214500 214500 214500 0
73 20250313 174300 65993592500 214500 214500 214500 214500 0
74 20250313 174200 65993592500 214500 214500 214500 214500 0
75 20250313 174100 65993592500 214500 214500 214500 214500 0
76 20250313 174000 65993592500 214500 214500 214500 214500 0
77 20250313 173900 65993592500 214500 214500 214500 214500 0
78 20250313 173800 65993592500 214500 214500 214500 214500 0
79 20250313 173700 65993592500 214500 214500 214500 214500 0
80 20250313 173600 65993592500 214500 214500 214500 214500 0
81 20250313 173500 65993592500 214500 214500 214500 214500 0
82 20250313 173400 65993592500 214500 214500 214500 214500 0
83 20250313 173300 65993592500 214500 214500 214500 214500 0
84 20250313 173200 65993592500 214500 214500 214500 214500 0
85 20250313 173100 65993592500 214500 214500 214500 214500 0
86 20250313 173000 65993592500 214500 214500 214500 214500 0
87 20250313 172900 65993592500 214500 214500 214500 214500 0
88 20250313 172800 65993592500 214500 214500 214500 214500 0
89 20250313 172700 65993592500 214500 214500 214500 214500 0
90 20250313 172600 65993592500 214500 214500 214500 214500 0
91 20250313 172500 65993592500 214500 214500 214500 214500 0
92 20250313 172400 65993592500 214500 214500 214500 214500 96727
93 20250313 172300 65993592500 214500 214500 214500 214500 0
94 20250313 172200 65993592500 214500 214500 214500 214500 0
95 20250313 172100 65993592500 214500 214500 214500 214500 0
96 20250313 172000 65993592500 214500 214500 214500 214500 0
97 20250313 171900 65993592500 214500 214500 214500 214500 0
98 20250313 171800 65993592500 214500 214500 214500 214500 0
99 20250313 171700 65993592500 214500 214500 214500 214500 0
100 20250313 171600 65993592500 214500 214500 214500 214500 0
101 20250313 171500 65993592500 214500 214500 214500 214500 0
102 20250313 171400 65993592500 214500 214500 214500 214500 0
103 20250313 171300 65993592500 214500 214500 214500 214500 0
104 20250313 171200 65993592500 214500 214500 214500 214500 0
105 20250313 171100 65993592500 214500 214500 214500 214500 0
106 20250313 171000 65993592500 214500 214500 214500 214500 0
107 20250313 170900 65993592500 214500 214500 214500 214500 0
108 20250313 170800 65993592500 214500 214500 214500 214500 0
109 20250313 170700 65993592500 214500 214500 214500 214500 0
110 20250313 170600 65993592500 214500 214500 214500 214500 0
111 20250313 170500 65993592500 214500 214500 214500 214500 0
112 20250313 170400 65993592500 214500 214500 214500 214500 0
113 20250313 170300 65993592500 214500 214500 214500 214500 0
114 20250313 170200 65993592500 214500 214500 214500 214500 0
115 20250313 170100 65993592500 214500 214500 214500 214500 0
116 20250313 170000 65993592500 214500 214500 214500 214500 0
117 20250313 165900 65993592500 214500 214500 214500 214500 0
118 20250313 165800 65993592500 214500 214500 214500 214500 0
119 20250313 165700 65993592500 214500 214500 214500 214500 0
120 20250313 165600 65993592500 214500 214500 214500 214500 0
121 20250313 165500 65993592500 214500 214500 214500 214500 0
122 20250313 165400 65993592500 214500 214500 214500 214500 96727
123 20250313 165300 65993592500 214500 214500 214500 214500 0
124 20250313 165200 65993592500 214500 214500 214500 214500 0
125 20250313 165100 65993592500 214500 214500 214500 214500 0
126 20250313 165000 65993592500 214500 214500 214500 214500 0
127 20250313 164900 65993592500 214500 214500 214500 214500 0
128 20250313 164800 65993592500 214500 214500 214500 214500 0
129 20250313 164700 65993592500 214500 214500 214500 214500 0
130 20250313 164600 65993592500 214500 214500 214500 214500 0
131 20250313 164500 65993592500 214500 214500 214500 214500 0
132 20250313 164400 65993592500 214500 214500 214500 214500 0
133 20250313 164300 65993592500 214500 214500 214500 214500 0
134 20250313 164200 65993592500 214500 214500 214500 214500 0
135 20250313 164100 65993592500 214500 214500 214500 214500 0
136 20250313 164000 65993592500 214500 214500 214500 214500 0
137 20250313 163900 65993592500 214500 214500 214500 214500 0
138 20250313 163800 65993592500 214500 214500 214500 214500 0
139 20250313 163700 65993592500 214500 214500 214500 214500 0
140 20250313 163600 65993592500 214500 214500 214500 214500 0
141 20250313 163500 65993592500 214500 214500 214500 214500 0
142 20250313 163400 65993592500 214500 214500 214500 214500 0
143 20250313 163300 65993592500 214500 214500 214500 214500 0
144 20250313 163200 65993592500 214500 214500 214500 214500 0
145 20250313 163100 65993592500 214500 214500 214500 214500 0
146 20250313 163000 65993592500 214500 214500 214500 214500 0
147 20250313 162900 65993592500 214500 214500 214500 214500 0
148 20250313 162800 65993592500 214500 214500 214500 214500 0
149 20250313 162700 65993592500 214500 214500 214500 214500 0
150 20250313 162600 65993592500 214500 214500 214500 214500 0
151 20250313 162500 65993592500 214500 214500 214500 214500 0
152 20250313 162400 65993592500 214500 214500 214500 214500 96727
153 20250313 162300 65993592500 214500 214500 214500 214500 0
154 20250313 162200 65993592500 214500 214500 214500 214500 0
155 20250313 162100 65993592500 214500 214500 214500 214500 0
156 20250313 162000 65993592500 214500 214500 214500 214500 0
157 20250313 161900 65993592500 214500 214500 214500 214500 0
158 20250313 161800 65993592500 214500 214500 214500 214500 0
159 20250313 161700 65993592500 214500 214500 214500 214500 0
160 20250313 161600 65993592500 214500 214500 214500 214500 0
161 20250313 161500 65993592500 214500 214500 214500 214500 0
162 20250313 161400 65993592500 214500 214500 214500 214500 0
163 20250313 161300 65993592500 214500 214500 214500 214500 0
164 20250313 161200 65993592500 214500 214500 214500 214500 0
165 20250313 161100 65993592500 214500 214500 214500 214500 0
166 20250313 161000 65993592500 214500 214500 214500 214500 0
167 20250313 160900 65993592500 214500 214500 214500 214500 0
168 20250313 160800 65993592500 214500 214500 214500 214500 0
169 20250313 160700 65993592500 214500 214500 214500 214500 0
170 20250313 160600 65993592500 214500 214500 214500 214500 0
171 20250313 160500 65993592500 214500 214500 214500 214500 0
172 20250313 160400 65993592500 214500 214500 214500 214500 0
173 20250313 160300 65993592500 214500 214500 214500 214500 0
174 20250313 160200 65993592500 214500 214500 214500 214500 0
175 20250313 160100 65993592500 214500 214500 214500 214500 0
176 20250313 160000 65993592500 214500 214500 214500 214500 0
177 20250313 155900 65993592500 214500 214500 214500 214500 0
178 20250313 155800 65993592500 214500 214500 214500 214500 0
179 20250313 155700 65993592500 214500 214500 214500 214500 0
180 20250313 155600 65993592500 214500 214500 214500 214500 0
181 20250313 155500 65993592500 214500 214500 214500 214500 0
182 20250313 155400 65993592500 214500 214500 214500 214500 96727
183 20250313 155300 65993592500 214500 214500 214500 214500 0
184 20250313 155200 65993592500 214500 214500 214500 214500 0
185 20250313 155100 65993592500 214500 214500 214500 214500 0
186 20250313 155000 65993592500 214500 214500 214500 214500 0
187 20250313 154900 65993592500 214500 214500 214500 214500 0
188 20250313 154800 65993592500 214500 214500 214500 214500 0
189 20250313 154700 65993592500 214500 214500 214500 214500 0
190 20250313 154600 65993592500 214500 214500 214500 214500 0
191 20250313 154500 65993592500 214500 214500 214500 214500 0
192 20250313 154400 65993592500 214500 214500 214500 214500 0
193 20250313 154300 65993592500 214500 214500 214500 214500 0
194 20250313 154200 65993592500 214500 214500 214500 214500 0
195 20250313 154100 65993592500 214500 214500 214500 214500 0
196 20250313 154000 65993592500 214500 214500 214500 214500 0
197 20250313 153900 65993592500 214500 214500 214500 214500 0
198 20250313 153800 65993592500 214500 214500 214500 214500 0
199 20250313 153700 65993592500 214500 214500 214500 214500 0
200 20250313 153600 65993592500 214500 214500 214500 214500 0
201 20250313 153500 65993592500 214500 214500 214500 214500 0
202 20250313 153400 65993592500 214500 214500 214500 214500 0
203 20250313 153300 65993592500 214500 214500 214500 214500 0
204 20250313 153200 65993592500 214500 214500 214500 214500 0
205 20250313 153100 65993592500 214500 214500 214500 214500 0
206 20250313 153000 65993592500 214500 214500 214500 214500 96727
207 20250313 152900 45245651000 214000 214000 214000 214000 0
208 20250313 152800 45245651000 214000 214000 214000 214000 0
209 20250313 152700 45245651000 214000 214000 214000 214000 0
210 20250313 152600 45245651000 214000 214000 214000 214000 0
211 20250313 152500 45245651000 214000 214000 214000 214000 0
212 20250313 152400 45245651000 214000 214000 214000 214000 0
213 20250313 152300 45245651000 214000 214000 214000 214000 0
214 20250313 152200 45245651000 214000 214000 214000 214000 0
215 20250313 152100 45245651000 214000 214000 214000 214000 0
216 20250313 152000 45245651000 214000 214000 214000 214000 0
217 20250313 151900 45245651000 214000 214000 214500 214000 689
218 20250313 151800 45098096000 214500 214000 214500 214000 400
219 20250313 151700 45012471500 214000 214000 214500 214000 354
220 20250313 151600 44936708000 214500 214500 215000 214000 1329
221 20250313 151500 44651748250 214500 214500 215000 214500 362
222 20250313 151400 44574065000 215000 215000 215000 214500 165
223 20250313 151300 44538635500 215000 214500 215000 214500 412
224 20250313 151200 44450199250 214750 215000 215000 214500 794
225 20250313 151100 44279563250 214500 214500 215000 214500 564
226 20250313 151000 44158566250 215000 214000 215000 214000 301
227 20250313 150900 44094036250 214500 215000 215000 214000 1643
228 20250313 150800 43741600750 214500 214500 215000 214500 457
229 20250313 150700 43643501750 214500 214500 215000 214500 256
230 20250313 150600 43588579250 214500 214500 215000 214000 1037
231 20250313 150500 43366177250 214000 214000 214500 214000 547
232 20250313 150400 43249056750 214000 214500 214500 214000 308
233 20250313 150300 43183110250 214000 214000 214500 214000 253
234 20250313 150200 43128937750 214000 214000 214500 214000 500
235 20250313 150100 43021872250 214500 214000 214500 214000 639
236 20250313 150000 42885055750 214000 214000 214500 214000 428
237 20250313 145900 42793388250 214500 214000 214500 214000 480
238 20250313 145800 42690616750 214000 214000 214500 213500 508
239 20250313 145700 42581873250 214000 213500 214500 213500 275
240 20250313 145600 42523043750 214000 214000 214500 213500 787
241 20250313 145500 42354533750 214000 214000 214500 214000 410
242 20250313 145400 42266770250 214000 214000 214500 214000 333
243 20250313 145300 42195438250 214000 214500 214500 213500 400
244 20250313 145200 42109833750 214500 214000 214500 214000 392
245 20250313 145100 42025937750 214000 213500 214500 213500 247
246 20250313 145000 41973144250 214000 214500 214500 213500 376
247 20250313 144900 41892685500 214000 214000 214500 214000 329
248 20250313 144800 41822243000 214000 214500 215000 214000 383
249 20250313 144700 41740125000 214500 214500 215000 214000 492
250 20250313 144600 41634702500 214500 213500 215000 213500 856
251 20250313 144500 41451324000 214500 214000 214500 213500 1798
252 20250313 144400 41066536500 214000 214500 214500 214000 556
253 20250313 144300 40947466250 214500 214250 214500 214250 123
254 20250313 144200 40921107500 214500 213750 214500 213750 515
255 20250313 144100 40810832000 214000 214000 214500 213500 501
256 20250313 144000 40703748250 214000 214500 214500 214000 1288
257 20250313 143900 40428102250 214000 214500 215000 214000 765
258 20250313 143800 40263911750 215000 213500 215000 213500 850
259 20250313 143700 40081549750 213500 213500 214500 213500 2373
260 20250313 143600 39573625250 213500 214000 214000 213500 450
261 20250313 143500 39477532000 213500 213500 214000 213500 527
262 20250313 143400 39365008000 213500 213500 214000 213500 124
263 20250313 143300 39338521500 213500 213500 214000 213500 854
264 20250313 143200 39156182500 214000 213500 214000 213500 366
265 20250313 143100 39078028500 214000 213000 214000 213000 120
266 20250313 143000 39052404250 213000 213500 214000 213000 505
267 20250313 142900 38944581250 213500 213500 214000 213500 383
268 20250313 142800 38862804750 214000 213000 214000 213000 840
269 20250313 142700 38683146750 213000 213500 213500 213000 400
270 20250313 142600 38597932250 213500 213500 214000 213500 630
271 20250313 142500 38463419250 214000 213000 214000 213000 288
272 20250313 142400 38401956250 213000 213500 214000 213000 544
273 20250313 142300 38285850250 214000 213500 214000 213500 224
274 20250313 142200 38238005000 213500 213500 214000 213500 376
275 20250313 142100 38157718500 213500 213000 214000 213000 838
276 20250313 142000 37978970250 213250 213500 213500 213000 174
277 20250313 141900 37941881500 213000 213000 213500 213000 351
278 20250313 141800 37867109000 213500 213000 213500 213000 409
279 20250313 141700 37779966500 213000 213000 213500 213000 165
280 20250313 141600 37744791500 213000 213500 213500 213000 400
281 20250313 141500 37659574000 213000 213000 213500 213000 372
282 20250313 141400 37580308500 213000 213000 213500 213000 352
283 20250313 141300 37505217500 213500 213500 214000 213000 1113
284 20250313 141200 37267611500 213500 213500 214000 213500 601
285 20250313 141100 37139212500 213500 214000 214000 213500 273
286 20250313 141000 37080865000 214000 213500 214000 213500 600
287 20250313 140900 36952640500 213500 214500 214500 213500 442
288 20250313 140800 36858114500 214000 214500 214500 214000 452
289 20250313 140700 36761254500 214000 214000 214500 214000 320
290 20250313 140600 36692766000 214000 213500 214500 213500 479
291 20250313 140500 36590427000 213500 214000 214500 213500 156
292 20250313 140400 36557063000 214000 214500 214500 213500 486
293 20250313 140300 36453124500 214500 214000 214500 214000 179
294 20250313 140200 36414812000 214000 214500 214500 214000 354
295 20250313 140100 36339032500 214000 214000 214500 214000 184
296 20250313 140000 36299649500 214000 214250 214500 214000 190
297 20250313 135900 36258934750 214250 214000 214500 214000 99
298 20250313 135800 36237733000 214000 214000 214500 214000 134
299 20250313 135700 36209048000 214000 214500 214500 214000 147
300 20250313 135600 36177579000 214000 214500 214500 214000 190
301 20250313 135500 36136894000 214000 214500 214500 214000 139
302 20250313 135400 36107140000 214500 214000 214500 214000 281
303 20250313 135300 36046983500 214250 214000 214500 214000 133
304 20250313 135200 36018517250 214000 214500 214500 214000 152
305 20250313 135100 35985980250 214500 214000 214500 214000 153
306 20250313 135000 35953224750 214000 214000 214500 214000 308
307 20250313 134900 35887282250 214500 214000 214500 214000 115
308 20250313 134800 35862663250 214000 214000 215000 214000 176
309 20250313 134700 35824992000 214000 214000 215000 214000 661
310 20250313 134600 35683226500 214000 214000 214500 214000 192
311 20250313 134500 35642126000 214000 214000 214500 214000 542
312 20250313 134400 35525912000 213500 213500 214500 213500 82
313 20250313 134300 35508372000 214000 213500 214500 213500 144
314 20250313 134200 35477568500 213500 214000 214000 213500 562
315 20250313 134100 35357351500 214000 214000 214500 214000 177
316 20250313 134000 35319452500 214000 214000 214500 214000 128
317 20250313 133900 35292049000 214500 214000 214500 213500 450
318 20250313 133800 35195691000 214500 214000 214500 214000 352
319 20250313 133700 35120352500 214000 214500 214500 214000 202
320 20250313 133600 35077042500 214500 213500 214500 213500 460
321 20250313 133500 34978578750 213500 213500 214000 213500 167
322 20250313 133400 34942899500 213500 213500 214000 213500 219
323 20250313 133300 34896136250 214000 213500 214000 213500 100
324 20250313 133200 34874764250 214000 213500 214000 213500 116
325 20250313 133100 34849972250 213500 213500 214000 213500 443
326 20250313 133000 34755192750 214000 214000 214500 213500 740
327 20250313 132900 34596860500 214500 214000 214500 214000 91
328 20250313 132800 34577380500 214000 214000 214500 214000 277
329 20250313 132700 34518064000 214000 214000 214500 214000 162
330 20250313 132600 34483357500 214000 214000 214500 214000 293
331 20250313 132500 34420604500 214500 213500 214500 213500 705
332 20250313 132400 34269742000 214000 214000 214000 213500 324
333 20250313 132300 34200448500 213500 213500 214000 213500 192
334 20250313 132200 34159441000 214000 214000 214000 213500 124
335 20250313 132100 34132931750 213500 214000 214000 213500 43
336 20250313 132000 34123746250 214000 214000 214500 214000 159
337 20250313 131900 34089719250 214000 214000 214500 213500 248
338 20250313 131800 34036649750 213500 213500 214000 213500 103
339 20250313 131700 34014637250 213500 213500 214000 213500 126
340 20250313 131600 33987693250 214000 213500 214000 213500 155
341 20250313 131500 33954552750 214000 213500 214000 213500 103
342 20250313 131400 33932538750 213500 214000 214500 213500 1474
343 20250313 131300 33617160750 213500 213500 214000 213500 93
344 20250313 131200 33597302750 213500 213500 214000 213500 129
345 20250313 131100 33569744250 213500 214000 214000 213500 48
346 20250313 131000 33559488750 214000 213500 214000 213500 310
347 20250313 130900 33493301750 213500 213500 214000 213500 115
348 20250313 130800 33468729750 213500 213500 214000 213500 160
349 20250313 130700 33434552250 213500 213500 214000 213500 121
350 20250313 130600 33408718000 214000 213500 214000 213500 250
351 20250313 130500 33355339000 213500 213500 214000 213000 752
352 20250313 130400 33194785000 213500 213500 214000 213500 371
353 20250313 130300 33115572000 213500 214000 214500 213500 543
354 20250313 130200 32999369500 214500 214500 214500 214000 54
355 20250313 130100 32987805500 214250 214000 214500 214000 1048
356 20250313 130000 32763526750 214500 214250 214500 214000 151
357 20250313 125900 32731161750 214000 214500 214500 214000 273
358 20250313 125800 32672718750 214500 214000 214500 214000 209
359 20250313 125700 32627914250 214500 214000 214500 214000 135
360 20250313 125600 32598992250 214000 213500 214500 213500 1393
361 20250313 125500 32301114500 213500 214000 214500 213500 955
362 20250313 125400 32096771500 214500 214000 214500 214000 1486
363 20250313 125300 31778635000 214000 214000 214500 214000 102
364 20250313 125200 31756794500 214500 214500 214500 214000 906
365 20250313 125100 31562629500 214500 214500 215000 214000 1290
366 20250313 125000 31285945500 214500 215000 215000 214500 534
367 20250313 124900 31171362500 215000 214500 215000 214500 128
368 20250313 124800 31143874000 214500 214500 215000 214500 181
369 20250313 124700 31104988500 215000 215000 215000 214500 274
370 20250313 124600 31046134500 214500 214500 215000 214500 133
371 20250313 124500 31017591500 214500 215000 215500 214500 1066
372 20250313 124400 30788446500 215500 215000 215500 215000 1395
373 20250313 124300 30488408000 215000 215000 215500 215000 90
374 20250313 124200 30469030000 215000 215000 216000 215000 130
375 20250313 124100 30441027500 215000 215000 215500 215000 254
376 20250313 124000 30386314000 215000 216000 216000 215000 121
377 20250313 123900 30360257500 215000 215000 216000 215000 147
378 20250313 123800 30328578000 215000 215000 215500 215000 425
379 20250313 123700 30237007750 215000 215500 215500 215000 62
380 20250313 123600 30223667750 215000 215000 215500 215000 238
381 20250313 123500 30172423250 215500 215500 215500 215000 89
382 20250313 123400 30153264000 215000 215500 215500 215000 145
383 20250313 123300 30122045000 215000 215000 215500 215000 181
384 20250313 123200 30083098500 215000 215500 215500 215000 101
385 20250313 123100 30061347750 215000 215500 216000 215000 668
386 20250313 123000 29917379250 215500 216000 216000 215500 48
387 20250313 122900 29907027750 215500 216000 216500 215500 326
388 20250313 122800 29836660750 215500 215500 216000 215500 118
389 20250313 122700 29811199250 216000 216000 216000 215500 142
390 20250313 122600 29780548750 216000 215500 216000 215500 80
391 20250313 122500 29763281750 215500 216000 216000 215500 117
392 20250313 122400 29738054250 216000 216000 216000 215500 805
393 20250313 122300 29564181750 216000 215500 216000 215500 102
394 20250313 122200 29542190750 215500 216000 216000 215500 144
395 20250313 122100 29511119750 216000 215500 216000 215000 164
396 20250313 122000 29475750750 215000 215000 216000 215000 555
397 20250313 121900 29356157750 215000 215000 215500 215000 165
398 20250313 121800 29320632750 215500 215000 215500 215000 85
399 20250313 121700 29302342250 215000 215000 215500 215000 155
400 20250313 121600 29268980250 215000 215000 215500 215000 132
401 20250313 121500 29240560250 215500 215500 215500 215000 78
402 20250313 121400 29223783750 215000 215000 215500 215000 252
403 20250313 121300 29169487750 215000 215500 215500 215000 139
404 20250313 121200 29139574750 215000 215500 215500 215000 46
405 20250313 121100 29129682250 215500 215500 215500 215000 171
406 20250313 121000 29092865750 215000 215500 215500 215000 189
407 20250313 120900 29052175750 215500 215500 215500 215000 37
408 20250313 120800 29044206500 215500 215500 215500 215000 148
409 20250313 120700 29012350000 215500 215000 215500 215000 349
410 20250313 120600 28937273500 215000 215000 216000 215000 146
411 20250313 120500 28905824000 215000 215000 216000 215000 229
412 20250313 120400 28856479000 215000 215000 215500 215000 94
413 20250313 120300 28836237000 215000 215500 215500 215000 212
414 20250313 120200 28790642500 215000 215000 215500 215000 223
415 20250313 120100 28742648500 215000 215500 216000 215000 209
416 20250313 120000 28697649000 215500 215000 216000 215000 209
417 20250313 115900 28652659500 215500 215000 216000 215000 302
418 20250313 115800 28587620000 215000 215000 216000 215000 87
419 20250313 115700 28568873500 215000 215000 216000 215000 172
420 20250313 115600 28531831500 215000 215000 215500 215000 113
421 20250313 115500 28507490500 215500 215500 216000 215000 119
422 20250313 115400 28481883000 215500 216000 216000 215000 236
423 20250313 115300 28431036750 215500 215500 216000 215500 131
424 20250313 115200 28402779250 216000 215000 216000 215000 99
425 20250313 115100 28381445750 215000 215000 215500 215000 226
426 20250313 115000 28332760750 215000 215000 215500 215000 166
427 20250313 114900 28297016250 215000 215500 216000 215000 357
428 20250313 114800 28220107750 215500 216000 216000 215500 132
429 20250313 114700 28191627250 215500 215500 216000 215500 229
430 20250313 114600 28142229250 215500 216000 216000 215500 246
431 20250313 114500 28089182750 215500 215500 216000 215500 143
432 20250313 114400 28058317750 215500 215500 216000 215500 87
433 20250313 114300 28039534750 215500 215500 216000 215500 285
434 20250313 114200 27978089750 215500 215000 215500 215000 1464
435 20250313 114100 27663099750 215500 215500 215500 215000 271
436 20250313 114000 27604787250 215500 215500 215500 215000 86
437 20250313 113900 27586272250 215500 215500 215500 215000 154
438 20250313 113800 27553125250 215000 215000 215500 215000 1195
439 20250313 113700 27296141750 215000 215500 216000 215000 436
440 20250313 113600 27202179250 215500 215500 216000 215500 161
441 20250313 113500 27167449250 215500 215500 216000 215500 178
442 20250313 113400 27129046250 215500 215500 216000 215500 190
443 20250313 113300 27088071250 215500 215500 216000 215500 391
444 20250313 113200 27003775000 215500 215500 216000 215500 33
445 20250313 113100 26996655500 215500 216500 216500 215500 622
446 20250313 113000 26862274500 216000 216000 216500 216000 173
447 20250313 112900 26824877500 216000 216500 216500 216000 117
448 20250313 112800 26799559500 216000 216000 216500 216000 98
449 20250313 112700 26778375500 216500 216000 216500 216000 125
450 20250313 112600 26751325500 216000 216000 216500 216000 155
451 20250313 112500 26717803500 216000 216000 216500 216000 68
452 20250313 112400 26703095000 216500 216000 216500 216000 165
453 20250313 112300 26667422000 216000 216000 216500 216000 166
454 20250313 112200 26631537000 216000 216500 216500 216000 107
455 20250313 112100 26608384500 216000 216000 216250 215500 97
456 20250313 112000 26587434250 216000 216000 216500 215500 83
457 20250313 111900 26569508250 216500 216000 216500 216000 289
458 20250313 111800 26507068750 216000 216000 216500 216000 107
459 20250313 111700 26483927000 216000 215500 216500 215500 183
460 20250313 111600 26444431000 215500 215500 216000 215500 64
461 20250313 111500 26430627500 215500 216000 216500 215500 168
462 20250313 111400 26394343500 216000 216000 216500 216000 225
463 20250313 111300 26345686000 216000 216000 216500 216000 126
464 20250313 111200 26318443500 216000 216000 216500 216000 173
465 20250313 111100 26281041500 216000 216000 216500 216000 187
466 20250313 111000 26240622500 216000 216500 217000 215000 3232
467 20250313 110900 25544047500 216500 216500 217000 216000 712
468 20250313 110800 25390164000 216000 216500 217000 216000 180
469 20250313 110700 25351179250 216500 216500 217000 216500 287
470 20250313 110600 25288968000 216500 216500 217000 216000 144
471 20250313 110500 25257811000 216000 216000 216500 216000 174
472 20250313 110400 25220156000 216500 216000 216500 216000 114
473 20250313 110300 25195491000 216000 216500 217000 216000 348
474 20250313 110200 25120141000 216500 216500 217000 216000 785
475 20250313 110100 24950176500 216500 216500 216500 216000 152
476 20250313 110000 24917288000 216500 216500 216500 216000 179
477 20250313 105900 24878545000 216500 216000 216500 216000 288
478 20250313 105800 24816212500 216000 216500 216500 216000 253
479 20250313 105700 24761475500 216500 216500 216500 216000 117
480 20250313 105600 24736165500 216500 216500 216500 216000 274
481 20250313 105500 24676915000 216000 216000 216500 216000 160
482 20250313 105400 24642287000 216000 216000 216500 216000 260
483 20250313 105300 24586047000 216000 216500 216500 216000 157
484 20250313 105200 24552104000 216000 216000 216500 216000 401
485 20250313 105100 24465439500 216000 216000 216500 216000 227
486 20250313 105000 24416312500 216000 216500 216500 216000 184
487 20250313 104900 24376537000 216000 216000 216500 216000 119
488 20250313 104800 24350800500 216000 216500 216500 216000 235
489 20250313 104700 24299944500 216000 216500 217000 216000 881
490 20250313 104600 24109268000 216500 216500 217000 216500 122
491 20250313 104500 24082809500 216500 217000 217000 216500 821
492 20250313 104400 23904656000 216500 217000 217000 216500 362
493 20250313 104300 23826180000 217000 217000 217000 216500 189
494 20250313 104200 23785211500 216500 216500 217000 216500 171
495 20250313 104100 23748182500 216500 217000 217000 216500 89
496 20250313 104000 23728889000 217000 217000 217000 216500 113
497 20250313 103900 23704380000 217000 217000 217000 216500 142
498 20250313 103800 23673615250 217000 216500 217000 216000 737
499 20250313 103700 23514002250 216500 217000 217000 216500 480
500 20250313 103600 23409846250 217000 217000 217000 216500 617
501 20250313 103500 23275992500 217000 216500 217000 216500 164
502 20250313 103400 23240452000 216500 216000 217000 216000 176
503 20250313 103300 23202347500 216000 215500 216500 215500 389
504 20250313 103200 23118279500 216000 216000 216000 215500 106
505 20250313 103100 23095395000 215500 216000 216000 215500 90
506 20250313 103000 23075972500 216000 216000 216000 215500 101
507 20250313 102900 23054161750 216000 216000 217000 215500 1943
508 20250313 102800 22633859750 216500 216500 216500 216000 149
509 20250313 102700 22601609250 216500 216500 216500 216000 675
510 20250313 102600 22455599500 216500 216000 216500 216000 118
511 20250313 102500 22430078000 216000 216000 216500 215500 1019
512 20250313 102400 22209968500 216000 215500 216000 215500 96
513 20250313 102300 22189268250 215500 215500 216000 215500 152
514 20250313 102200 22156481750 215500 215750 216000 215500 71
515 20250313 102100 22141151500 215750 215750 216000 215750 51
516 20250313 102000 22130144250 215500 216000 216000 215500 99
517 20250313 101900 22108795250 215500 216000 216000 215500 1058
518 20250313 101800 21880772750 216000 216000 216000 215500 735
519 20250313 101700 21722340750 216000 216000 216000 215500 114
520 20250313 101600 21697729750 215500 216000 216000 215500 104
521 20250313 101500 21675288250 215500 215500 216000 215500 189
522 20250313 101400 21634540750 215500 216000 216000 215500 79
523 20250313 101300 21617503750 216000 215500 216500 215500 865
524 20250313 101200 21430650250 216000 216000 216000 215500 370
525 20250313 101100 21350855250 215500 215500 216000 215500 157
526 20250313 101000 21316988250 215500 216000 216000 215500 194
527 20250313 100900 21275128250 216000 215500 216000 215000 779
528 20250313 100800 21107241000 215000 215500 215500 215000 735
529 20250313 100700 20949129500 215500 215500 215750 215000 1501
530 20250313 100600 20625666250 215500 216000 216000 215500 195
531 20250313 100500 20583562750 216000 216500 216500 216000 360
532 20250313 100400 20505792750 216500 216000 216500 216000 125
533 20250313 100300 20478781750 216000 216000 216500 216000 145
534 20250313 100200 20447444500 216500 216500 216500 216000 159
535 20250313 100100 20413030500 216500 216000 216500 216000 373
536 20250313 100000 20332329000 216500 216000 216500 216000 187
537 20250313 095900 20291889500 216000 216500 216500 216000 1721
538 20250313 095800 19920089000 216500 216500 216500 216000 454
539 20250313 095700 19822016000 216500 215500 216500 215500 270
540 20250313 095600 19763708500 215500 215500 216000 215500 313
541 20250313 095500 19696232250 215500 215500 216000 215500 692
542 20250313 095400 19547100750 215500 216000 216000 215500 235
543 20250313 095300 19496444250 216000 215500 216000 215500 621
544 20250313 095200 19362568250 216500 216500 216500 216000 5045
545 20250313 095100 18272795250 216500 216500 217000 216000 671
546 20250313 095000 18127598500 216500 216500 217000 216500 462
547 20250313 094900 18027484500 217000 217000 217000 216500 208
548 20250313 094800 17982412000 216750 216000 217000 216000 376
549 20250313 094700 17901035000 216000 215500 216500 215500 276
550 20250313 094600 17841405250 215500 215500 217500 215500 4817
551 20250313 094500 16797575250 215500 216000 216500 215500 4440
552 20250313 094400 15839817750 216500 216500 216500 216000 315
553 20250313 094300 15771707750 216500 216500 217000 216500 822
554 20250313 094200 15593737750 216500 216750 217000 216500 174
555 20250313 094100 15556048250 216500 216500 217000 216500 160
556 20250313 094000 15521402250 216500 216500 217000 216000 966
557 20250313 093900 15312252750 216500 216500 217000 216500 377
558 20250313 093800 15230594750 217000 216500 217000 216500 231
559 20250313 093700 15180557750 216500 216500 217000 216500 334
560 20250313 093600 15108194750 216500 217000 217000 216500 697
561 20250313 093500 14957265750 217000 216500 217000 216500 335
562 20250313 093400 14884621250 217000 217000 217500 216500 929
563 20250313 093300 14683032250 217000 217000 217500 217000 974
564 20250313 093200 14471326500 217000 217000 217500 216500 1999
565 20250313 093100 14037614500 217000 217500 218000 217000 888
566 20250313 093000 13844533000 217500 217500 218000 217000 759
567 20250313 092900 13679443000 218000 217500 218000 217500 247
568 20250313 092800 13625627000 217500 218000 218500 217500 633
569 20250313 092700 13487617500 218000 218250 218500 218000 526
570 20250313 092600 13372856250 218250 218000 218500 218000 210
571 20250313 092500 13327015750 218000 217500 218500 217500 1946
572 20250313 092400 12903336250 218000 217500 218000 217500 855
573 20250313 092300 12717083750 217500 218000 218500 217500 1140
574 20250313 092200 12468558250 218500 218500 219000 218000 598
575 20250313 092100 12337902750 218500 218000 218500 217500 956
576 20250313 092000 12129302750 217500 217000 218000 217000 1131
577 20250313 091900 11883399250 217000 217500 217500 216500 791
578 20250313 091800 11711716250 217500 216500 217500 216500 958
579 20250313 091700 11503887250 216000 217500 217500 216000 3673
580 20250313 091600 10707228750 217500 218000 218000 217500 900
581 20250313 091500 10511265500 218500 218750 218750 218000 1585
582 20250313 091400 10165536000 219000 219000 219250 218500 1366
583 20250313 091300 9866476750 219000 220000 220000 219000 1421
584 20250313 091200 9554525250 220000 220500 221000 219000 5455
585 20250313 091100 8354631750 220500 219500 221000 219000 7561
586 20250313 091000 6691212000 219000 219000 219500 218500 749
587 20250313 090900 6527126500 218500 218500 219500 218000 4824
588 20250313 090800 5472643750 218000 218000 218500 217500 2113
589 20250313 090700 5011950250 218000 218000 218250 217000 2164
590 20250313 090600 4540814250 218000 218000 218500 217000 3580
591 20250313 090500 3760649500 217500 217500 218000 216750 3120
592 20250313 090400 3082816000 217500 217000 217500 216750 1385
593 20250313 090300 2782064250 217000 216500 217000 216000 1984
594 20250313 090200 2352251750 216500 216000 216500 215500 2210
595 20250313 090100 1874532500 216000 217000 217000 215500 2079
596 20250313 090000 1425426500 217000 215500 217500 215500 6589

1
009540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,30471,70773116,6612207000,15357766172000,0.04
20250310,25025,70773116,5830825000,16490136028000,0.04
20250307,20660,70773116,4824110000,16525522586000,0.03
20250306,20660,70773116,5092690000,17445573094000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 30471 70773116 6612207000 15357766172000 0.04
3 20250310 25025 70773116 5830825000 16490136028000 0.04
4 20250307 20660 70773116 4824110000 16525522586000 0.03
5 20250306 20660 70773116 5092690000 17445573094000 0.03