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

597
010120/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,182533553250,205000,205000,205000,205000,142356
20250313,185400,182533553250,205000,205000,205000,205000,0
20250313,185300,182533553250,205000,205000,205000,205000,0
20250313,185200,182533553250,205000,205000,205000,205000,0
20250313,185100,182533553250,205000,205000,205000,205000,0
20250313,185000,182533553250,205000,205000,205000,205000,0
20250313,184900,182533553250,205000,205000,205000,205000,0
20250313,184800,182533553250,205000,205000,205000,205000,0
20250313,184700,182533553250,205000,205000,205000,205000,0
20250313,184600,182533553250,205000,205000,205000,205000,0
20250313,184500,182533553250,205000,205000,205000,205000,0
20250313,184400,182533553250,205000,205000,205000,205000,0
20250313,184300,182533553250,205000,205000,205000,205000,0
20250313,184200,182533553250,205000,205000,205000,205000,0
20250313,184100,182533553250,205000,205000,205000,205000,0
20250313,184000,182533553250,205000,205000,205000,205000,0
20250313,183900,182533553250,205000,205000,205000,205000,0
20250313,183800,182533553250,205000,205000,205000,205000,0
20250313,183700,182533553250,205000,205000,205000,205000,0
20250313,183600,182533553250,205000,205000,205000,205000,0
20250313,183500,182533553250,205000,205000,205000,205000,0
20250313,183400,182533553250,205000,205000,205000,205000,0
20250313,183300,182533553250,205000,205000,205000,205000,0
20250313,183200,182533553250,205000,205000,205000,205000,0
20250313,183100,182533553250,205000,205000,205000,205000,0
20250313,183000,182533553250,205000,205000,205000,205000,0
20250313,182900,182533553250,205000,205000,205000,205000,0
20250313,182800,182533553250,205000,205000,205000,205000,0
20250313,182700,182533553250,205000,205000,205000,205000,0
20250313,182600,182533553250,205000,205000,205000,205000,0
20250313,182500,182533553250,205000,205000,205000,205000,142356
20250313,182400,182533553250,205000,205000,205000,205000,0
20250313,182300,182533553250,205000,205000,205000,205000,0
20250313,182200,182533553250,205000,205000,205000,205000,0
20250313,182100,182533553250,205000,205000,205000,205000,0
20250313,182000,182533553250,205000,205000,205000,205000,0
20250313,181900,182533553250,205000,205000,205000,205000,0
20250313,181800,182533553250,205000,205000,205000,205000,0
20250313,181700,182533553250,205000,205000,205000,205000,0
20250313,181600,182533553250,205000,205000,205000,205000,0
20250313,181500,182533553250,205000,205000,205000,205000,0
20250313,181400,182533553250,205000,205000,205000,205000,0
20250313,181300,182533553250,205000,205000,205000,205000,0
20250313,181200,182533553250,205000,205000,205000,205000,0
20250313,181100,182533553250,205000,205000,205000,205000,0
20250313,181000,182533553250,205000,205000,205000,205000,0
20250313,180900,182533553250,205000,205000,205000,205000,0
20250313,180800,182533553250,205000,205000,205000,205000,0
20250313,180700,182533553250,205000,205000,205000,205000,0
20250313,180600,182533553250,205000,205000,205000,205000,0
20250313,180500,182533553250,205000,205000,205000,205000,0
20250313,180400,182533553250,205000,205000,205000,205000,0
20250313,180300,182533553250,205000,205000,205000,205000,0
20250313,180200,182533553250,205000,205000,205000,205000,0
20250313,180100,182533553250,205000,205000,205000,205000,0
20250313,180000,182533553250,205000,205000,205000,205000,0
20250313,175900,182533553250,205000,205000,205000,205000,0
20250313,175800,182533553250,205000,205000,205000,205000,0
20250313,175700,182533553250,205000,205000,205000,205000,0
20250313,175600,182533553250,205000,205000,205000,205000,0
20250313,175500,182533553250,205000,205000,205000,205000,142356
20250313,175400,182533553250,205000,205000,205000,205000,0
20250313,175300,182533553250,205000,205000,205000,205000,0
20250313,175200,182533553250,205000,205000,205000,205000,0
20250313,175100,182533553250,205000,205000,205000,205000,0
20250313,175000,182533553250,205000,205000,205000,205000,0
20250313,174900,182533553250,205000,205000,205000,205000,0
20250313,174800,182533553250,205000,205000,205000,205000,0
20250313,174700,182533553250,205000,205000,205000,205000,0
20250313,174600,182533553250,205000,205000,205000,205000,0
20250313,174500,182533553250,205000,205000,205000,205000,0
20250313,174400,182533553250,205000,205000,205000,205000,0
20250313,174300,182533553250,205000,205000,205000,205000,0
20250313,174200,182533553250,205000,205000,205000,205000,0
20250313,174100,182533553250,205000,205000,205000,205000,0
20250313,174000,182533553250,205000,205000,205000,205000,0
20250313,173900,182533553250,205000,205000,205000,205000,0
20250313,173800,182533553250,205000,205000,205000,205000,0
20250313,173700,182533553250,205000,205000,205000,205000,0
20250313,173600,182533553250,205000,205000,205000,205000,0
20250313,173500,182533553250,205000,205000,205000,205000,0
20250313,173400,182533553250,205000,205000,205000,205000,0
20250313,173300,182533553250,205000,205000,205000,205000,0
20250313,173200,182533553250,205000,205000,205000,205000,0
20250313,173100,182533553250,205000,205000,205000,205000,0
20250313,173000,182533553250,205000,205000,205000,205000,0
20250313,172900,182533553250,205000,205000,205000,205000,0
20250313,172800,182533553250,205000,205000,205000,205000,0
20250313,172700,182533553250,205000,205000,205000,205000,0
20250313,172600,182533553250,205000,205000,205000,205000,0
20250313,172500,182533553250,205000,205000,205000,205000,142356
20250313,172400,182533553250,205000,205000,205000,205000,0
20250313,172300,182533553250,205000,205000,205000,205000,0
20250313,172200,182533553250,205000,205000,205000,205000,0
20250313,172100,182533553250,205000,205000,205000,205000,0
20250313,172000,182533553250,205000,205000,205000,205000,0
20250313,171900,182533553250,205000,205000,205000,205000,0
20250313,171800,182533553250,205000,205000,205000,205000,0
20250313,171700,182533553250,205000,205000,205000,205000,0
20250313,171600,182533553250,205000,205000,205000,205000,0
20250313,171500,182533553250,205000,205000,205000,205000,0
20250313,171400,182533553250,205000,205000,205000,205000,0
20250313,171300,182533553250,205000,205000,205000,205000,0
20250313,171200,182533553250,205000,205000,205000,205000,0
20250313,171100,182533553250,205000,205000,205000,205000,0
20250313,171000,182533553250,205000,205000,205000,205000,0
20250313,170900,182533553250,205000,205000,205000,205000,0
20250313,170800,182533553250,205000,205000,205000,205000,0
20250313,170700,182533553250,205000,205000,205000,205000,0
20250313,170600,182533553250,205000,205000,205000,205000,0
20250313,170500,182533553250,205000,205000,205000,205000,0
20250313,170400,182533553250,205000,205000,205000,205000,0
20250313,170300,182533553250,205000,205000,205000,205000,0
20250313,170200,182533553250,205000,205000,205000,205000,0
20250313,170100,182533553250,205000,205000,205000,205000,0
20250313,170000,182533553250,205000,205000,205000,205000,0
20250313,165900,182533553250,205000,205000,205000,205000,0
20250313,165800,182533553250,205000,205000,205000,205000,0
20250313,165700,182533553250,205000,205000,205000,205000,0
20250313,165600,182533553250,205000,205000,205000,205000,0
20250313,165500,182533553250,205000,205000,205000,205000,142356
20250313,165400,182533553250,205000,205000,205000,205000,0
20250313,165300,182533553250,205000,205000,205000,205000,0
20250313,165200,182533553250,205000,205000,205000,205000,0
20250313,165100,182533553250,205000,205000,205000,205000,0
20250313,165000,182533553250,205000,205000,205000,205000,0
20250313,164900,182533553250,205000,205000,205000,205000,0
20250313,164800,182533553250,205000,205000,205000,205000,0
20250313,164700,182533553250,205000,205000,205000,205000,0
20250313,164600,182533553250,205000,205000,205000,205000,0
20250313,164500,182533553250,205000,205000,205000,205000,0
20250313,164400,182533553250,205000,205000,205000,205000,0
20250313,164300,182533553250,205000,205000,205000,205000,0
20250313,164200,182533553250,205000,205000,205000,205000,0
20250313,164100,182533553250,205000,205000,205000,205000,0
20250313,164000,182533553250,205000,205000,205000,205000,0
20250313,163900,182533553250,205000,205000,205000,205000,0
20250313,163800,182533553250,205000,205000,205000,205000,0
20250313,163700,182533553250,205000,205000,205000,205000,0
20250313,163600,182533553250,205000,205000,205000,205000,0
20250313,163500,182533553250,205000,205000,205000,205000,0
20250313,163400,182533553250,205000,205000,205000,205000,0
20250313,163300,182533553250,205000,205000,205000,205000,0
20250313,163200,182533553250,205000,205000,205000,205000,0
20250313,163100,182533553250,205000,205000,205000,205000,0
20250313,163000,182533553250,205000,205000,205000,205000,0
20250313,162900,182533553250,205000,205000,205000,205000,0
20250313,162800,182533553250,205000,205000,205000,205000,0
20250313,162700,182533553250,205000,205000,205000,205000,0
20250313,162600,182533553250,205000,205000,205000,205000,0
20250313,162500,182533553250,205000,205000,205000,205000,142356
20250313,162400,182533553250,205000,205000,205000,205000,0
20250313,162300,182533553250,205000,205000,205000,205000,0
20250313,162200,182533553250,205000,205000,205000,205000,0
20250313,162100,182533553250,205000,205000,205000,205000,0
20250313,162000,182533553250,205000,205000,205000,205000,0
20250313,161900,182533553250,205000,205000,205000,205000,0
20250313,161800,182533553250,205000,205000,205000,205000,0
20250313,161700,182533553250,205000,205000,205000,205000,0
20250313,161600,182533553250,205000,205000,205000,205000,0
20250313,161500,182533553250,205000,205000,205000,205000,0
20250313,161400,182533553250,205000,205000,205000,205000,0
20250313,161300,182533553250,205000,205000,205000,205000,0
20250313,161200,182533553250,205000,205000,205000,205000,0
20250313,161100,182533553250,205000,205000,205000,205000,0
20250313,161000,182533553250,205000,205000,205000,205000,0
20250313,160900,182533553250,205000,205000,205000,205000,0
20250313,160800,182533553250,205000,205000,205000,205000,0
20250313,160700,182533553250,205000,205000,205000,205000,0
20250313,160600,182533553250,205000,205000,205000,205000,0
20250313,160500,182533553250,205000,205000,205000,205000,0
20250313,160400,182533553250,205000,205000,205000,205000,0
20250313,160300,182533553250,205000,205000,205000,205000,0
20250313,160200,182533553250,205000,205000,205000,205000,0
20250313,160100,182533553250,205000,205000,205000,205000,0
20250313,160000,182533553250,205000,205000,205000,205000,0
20250313,155900,182533553250,205000,205000,205000,205000,0
20250313,155800,182533553250,205000,205000,205000,205000,0
20250313,155700,182533553250,205000,205000,205000,205000,0
20250313,155600,182533553250,205000,205000,205000,205000,0
20250313,155500,182533553250,205000,205000,205000,205000,142356
20250313,155400,182533553250,205000,205000,205000,205000,0
20250313,155300,182533553250,205000,205000,205000,205000,0
20250313,155200,182533553250,205000,205000,205000,205000,0
20250313,155100,182533553250,205000,205000,205000,205000,0
20250313,155000,182533553250,205000,205000,205000,205000,0
20250313,154900,182533553250,205000,205000,205000,205000,0
20250313,154800,182533553250,205000,205000,205000,205000,0
20250313,154700,182533553250,205000,205000,205000,205000,0
20250313,154600,182533553250,205000,205000,205000,205000,0
20250313,154500,182533553250,205000,205000,205000,205000,0
20250313,154400,182533553250,205000,205000,205000,205000,0
20250313,154300,182533553250,205000,205000,205000,205000,0
20250313,154200,182533553250,205000,205000,205000,205000,0
20250313,154100,182533553250,205000,205000,205000,205000,0
20250313,154000,182533553250,205000,205000,205000,205000,0
20250313,153900,182533553250,205000,205000,205000,205000,0
20250313,153800,182533553250,205000,205000,205000,205000,0
20250313,153700,182533553250,205000,205000,205000,205000,0
20250313,153600,182533553250,205000,205000,205000,205000,0
20250313,153500,182533553250,205000,205000,205000,205000,0
20250313,153400,182533553250,205000,205000,205000,205000,0
20250313,153300,182533553250,205000,205000,205000,205000,0
20250313,153200,182533553250,205000,205000,205000,205000,0
20250313,153100,182533553250,205000,205000,205000,205000,0
20250313,153000,182533553250,205000,205000,205000,205000,142356
20250313,152900,153350573250,206500,206500,206500,206500,0
20250313,152800,153350573250,206500,206500,206500,206500,0
20250313,152700,153350573250,206500,206500,206500,206500,0
20250313,152600,153350573250,206500,206500,206500,206500,0
20250313,152500,153350573250,206500,206500,206500,206500,0
20250313,152400,153350573250,206500,206500,206500,206500,0
20250313,152300,153350573250,206500,206500,206500,206500,0
20250313,152200,153350573250,206500,206500,206500,206500,0
20250313,152100,153350573250,206500,206500,206500,206500,0
20250313,152000,153350573250,206500,206500,206500,206500,0
20250313,151900,153350573250,206500,206250,206500,206000,842
20250313,151800,153176767250,206000,206000,206500,206000,612
20250313,151700,153050481250,206000,206500,206500,206000,1071
20250313,151600,152829368250,206000,206500,206500,206000,1590
20250313,151500,152501381500,206500,207000,207000,206000,7858
20250313,151400,150878764500,206500,207000,207000,206500,3188
20250313,151300,150218976750,207000,206500,207000,206000,2903
20250313,151200,149618964750,206000,206500,206500,206000,2203
20250313,151100,149164114750,206500,206500,207000,206000,3264
20250313,151000,148489752000,206500,207000,207500,206500,5081
20250313,150900,147437444500,207500,207000,208000,206500,6060
20250313,150800,146180437250,206500,206500,207500,206500,6236
20250313,150700,144888595250,207000,206000,207000,206000,2694
20250313,150600,144331434250,206500,207000,207000,206000,6044
20250313,150500,143083037250,207000,207000,207000,206500,3950
20250313,150400,142265560750,207000,207000,207000,206000,3741
20250313,150300,141492719000,206500,206500,207000,206000,3375
20250313,150200,140795277000,206500,206000,206500,205500,2673
20250313,150100,140243891000,206000,206500,207000,206000,3584
20250313,150000,139503899750,206000,206000,207000,206000,3868
20250313,145900,138705531250,206000,206500,206500,206000,4866
20250313,145800,137700792500,206000,206250,206750,205500,6757
20250313,145700,136307218500,206500,206250,206500,206000,2655
20250313,145600,135759045250,206250,205500,206500,205250,6365
20250313,145500,134449092750,205250,205000,205500,205000,3566
20250313,145400,133717054000,205000,204500,205000,204500,2229
20250313,145300,133260182500,205000,204500,205000,204500,2766
20250313,145200,132693396500,204500,204500,205000,204500,2997
20250313,145100,132079586250,204500,203500,204500,203500,2450
20250313,145000,131579158250,203500,203500,204000,203500,1070
20250313,144900,131361012250,204000,204000,204000,203500,569
20250313,144800,131245071750,203500,203500,204000,203500,741
20250313,144700,131094065750,203500,204000,204000,203500,1170
20250313,144600,130855472250,204000,203500,204000,203500,509
20250313,144500,130751748750,203500,203500,204000,203500,578
20250313,144400,130633873750,203500,204000,204000,203500,648
20250313,144300,130501814750,204000,203500,204000,203500,612
20250313,144200,130377078500,204000,203000,204000,203000,1968
20250313,144100,129976946500,203000,203500,203500,203000,817
20250313,144000,129810730000,203000,203000,203500,203000,268
20250313,143900,129756297000,203000,203000,203500,203000,1238
20250313,143800,129504468000,203500,203000,203500,203000,207
20250313,143700,129462390500,203000,203500,203500,203000,221
20250313,143600,129417513500,203000,203500,203500,203000,231
20250313,143500,129370586000,203500,203500,203500,203000,883
20250313,143400,129191269000,203000,203000,203500,203000,277
20250313,143300,129134973000,203500,203000,203500,203000,250
20250313,143200,129084177500,203000,203000,203500,203000,281
20250313,143100,129027114500,203500,203500,203500,203000,262
20250313,143000,128973844500,203500,203000,203500,203000,161
20250313,142900,128941129000,203000,203500,203500,203000,263
20250313,142800,128887696500,203000,203000,203500,202500,1034
20250313,142700,128677676000,203000,202500,203000,202500,508
20250313,142600,128574638000,203000,203000,203000,202500,567
20250313,142500,128459685000,202500,203000,203000,202500,200
20250313,142400,128419148000,202500,202500,203500,202500,1082
20250313,142300,128199516500,202500,202000,203000,202000,404
20250313,142200,128117693000,202000,202000,202500,202000,1192
20250313,142100,127876384000,202000,202000,202500,202000,581
20250313,142000,127758941000,202500,202000,202500,202000,317
20250313,141900,127694874000,202000,202000,202500,202000,413
20250313,141800,127611385500,202000,202000,202500,202000,1197
20250313,141700,127369551500,202000,202500,202500,202000,485
20250313,141600,127271518000,202000,203000,203000,202000,2065
20250313,141500,126853635000,202500,203000,203500,202500,639
20250313,141400,126724187000,203000,203500,203500,203000,1634
20250313,141300,126392402000,203000,203500,203500,203000,275
20250313,141200,126336472500,203500,203250,204000,203000,754
20250313,141100,126183073000,203000,203000,203500,203000,397
20250313,141000,126102428250,203000,203000,203500,203000,300
20250313,140900,126041461750,203000,203000,203500,203000,164
20250313,140800,126008139750,203000,203000,203500,203000,235
20250313,140700,125960391750,203500,203000,204000,203000,651
20250313,140600,125827954250,203500,203500,203500,203000,1141
20250313,140500,125595840750,203500,203500,204000,203500,251
20250313,140400,125544719250,203500,204000,204500,203500,1253
20250313,140300,125289152250,204000,204000,204500,204000,143
20250313,140200,125259950750,204000,203500,204500,203500,565
20250313,140100,125144569750,204000,204000,204500,203500,698
20250313,140000,125002203750,204500,204000,204500,204000,341
20250313,135900,124932601500,204000,204500,204500,204000,226
20250313,135800,124886447000,204000,205000,205000,204000,944
20250313,135700,124693406000,205000,204000,205000,204000,632
20250313,135600,124564077500,205000,204500,205000,204000,2656
20250313,135500,124020421500,204000,204500,204500,204000,210
20250313,135400,123977529000,204000,203500,204500,203500,626
20250313,135300,123849841500,204000,204000,204000,203500,165
20250313,135200,123816229000,204000,203500,204000,203500,940
20250313,135100,123624522000,203500,203500,204000,203500,166
20250313,135000,123590719500,203500,203500,204000,203500,277
20250313,134900,123534311000,203500,204500,204500,203500,1201
20250313,134800,123289328500,204500,204500,204500,204000,1134
20250313,134700,123057547500,204500,204000,205000,204000,2694
20250313,134600,122506606000,204500,204500,204500,204000,225
20250313,134500,122460633000,204500,204500,204500,204000,256
20250313,134400,122408351750,204500,204250,204500,204000,267
20250313,134300,122353839000,204250,204500,204500,204000,134
20250313,134200,122326465000,204000,204500,204500,204000,216
20250313,134100,122282339000,204500,204500,204500,204000,268
20250313,134000,122227628500,204500,204000,204500,204000,333
20250313,133900,122159591000,204500,204500,204500,204000,359
20250313,133800,122086310500,204500,204000,204500,203500,1025
20250313,133700,121877184000,203500,204000,204000,203500,157
20250313,133600,121845211500,204000,203500,204000,203000,960
20250313,133500,121649802500,203750,203500,203750,203500,153
20250313,133400,121618651250,203750,203500,204000,203500,663
20250313,133300,121483455000,203500,203500,204000,203500,212
20250313,133200,121440269500,203500,203750,203750,203500,128
20250313,133100,121414216000,203750,204000,204000,203500,209
20250313,133000,121371633000,204000,203750,204000,203500,777
20250313,132900,121213227500,203500,204000,204000,203500,126
20250313,132800,121187543500,204000,204000,204000,203500,279
20250313,132700,121130666500,204000,203500,204000,203500,1163
20250313,132600,120893447000,204000,203500,204000,203000,561
20250313,132500,120779337000,203000,203000,203500,203000,174
20250313,132400,120743970000,203000,203500,204000,203000,216
20250313,132300,120700062500,203000,204000,204000,203000,542
20250313,132200,120589788500,203500,203500,204000,203500,290
20250313,132100,120530742500,203500,204000,204000,203500,244
20250313,132000,120481054500,204000,203000,204000,203000,1689
20250313,131900,120137344000,203000,202500,203500,202500,244
20250313,131800,120087760000,203000,203500,203500,202500,289
20250313,131700,120029114000,203000,203000,203500,203000,1062
20250313,131600,119813123500,203500,203500,203500,203000,194
20250313,131500,119773692500,203000,203000,203500,202500,269
20250313,131400,119719035500,203500,203000,203500,203000,309
20250313,131300,119656301500,203000,203000,203000,202500,3149
20250313,131200,119018388000,202500,203500,203500,202500,1475
20250313,131100,118719443250,203500,203000,203500,203000,203
20250313,131000,118678199250,203000,202500,203500,202500,343
20250313,130900,118608547750,203000,203000,203000,202500,228
20250313,130800,118562291750,202500,203000,203000,202500,301
20250313,130700,118501244250,202500,202500,203000,202500,867
20250313,130600,118325305500,203000,202750,203000,202500,149
20250313,130500,118295108750,203000,202500,203000,202500,616
20250313,130400,118170181750,202500,203000,203000,202500,641
20250313,130300,118040078250,203000,202500,203000,202500,830
20250313,130200,117871725500,203000,202500,203000,202500,409
20250313,130100,117788865500,203000,203000,203000,202500,704
20250313,130000,117646086000,203000,202750,203500,202750,302
20250313,125900,117584744500,202500,203000,203500,202500,600
20250313,125800,117462923250,203000,203000,203500,203000,330
20250313,125700,117395899000,203000,203250,203500,203000,175
20250313,125600,117360345750,203250,203000,203500,203000,112
20250313,125500,117337582250,203500,203000,203500,203000,208
20250313,125400,117295339750,203000,202750,203500,202500,975
20250313,125300,117097172500,202500,203000,203500,202500,1538
20250313,125200,116785054500,203500,203000,203500,203000,368
20250313,125100,116710268750,203000,203500,203500,203000,180
20250313,125000,116673688750,203500,203500,204000,203000,556
20250313,124900,116560604500,203500,203750,204000,203500,180
20250313,124800,116523947750,203500,203500,204000,203500,274
20250313,124700,116468151250,203500,204000,204000,203500,259
20250313,124600,116415422500,203500,203000,204000,203000,1313
20250313,124500,116148223500,203000,203000,203500,203000,136
20250313,124400,116120590500,203000,203000,203500,203000,2093
20250313,124300,115695649500,203250,203250,203500,203000,1193
20250313,124200,115453426000,203250,203500,203750,203000,518
20250313,124100,115348058500,203500,203750,204000,203000,564
20250313,124000,115233269750,204000,203000,204000,203000,1809
20250313,123900,114865357750,203000,203000,203500,203000,710
20250313,123800,114721216500,203500,203500,203500,203000,345
20250313,123700,114651105750,203500,203500,204000,203000,4159
20250313,123600,113804751000,203750,203500,204000,203500,200
20250313,123500,113763994000,204000,204000,204500,203500,1521
20250313,123400,113453697250,204000,203750,204000,203500,302
20250313,123300,113392140500,203750,203750,204000,203500,282
20250313,123200,113334694000,203750,203500,204000,203500,236
20250313,123100,113286628000,204000,203500,204000,203500,662
20250313,123000,113151829500,203750,204000,204000,203500,597
20250313,122900,113030075250,204000,204000,204250,203500,1007
20250313,122800,112824650750,204000,204000,204500,204000,215
20250313,122700,112780778000,204000,204000,204500,204000,558
20250313,122600,112666915250,204500,204000,204500,204000,469
20250313,122500,112571220250,204000,204000,204500,204000,378
20250313,122400,112494062000,204000,204500,204500,204000,154
20250313,122300,112462618000,204500,204500,204500,204000,168
20250313,122200,112428326250,204000,204250,204500,203500,462
20250313,122100,112334090750,204000,204250,204250,204000,347
20250313,122000,112263298250,204250,204500,204500,204000,160
20250313,121900,112230635750,204000,204250,204500,203750,430
20250313,121800,112142880750,204000,204500,204500,204000,227
20250313,121700,112096560500,204500,203500,204500,203500,661
20250313,121600,111961746500,203500,203750,204000,203500,625
20250313,121500,111834301500,203750,204500,204500,203750,670
20250313,121400,111697590250,204000,204000,204500,204000,795
20250313,121300,111535361000,204000,204000,204500,204000,283
20250313,121200,111477587000,204000,203500,204500,203500,819
20250313,121100,111310515250,203500,204000,204000,203500,1580
20250313,121000,110988243500,203500,204000,204000,203500,295
20250313,120900,110928190750,203500,204000,204000,203500,558
20250313,120800,110814478500,203500,203500,204000,203500,210
20250313,120700,110771708250,204000,204750,205000,203500,2647
20250313,120600,110231115000,204500,205000,205000,204500,461
20250313,120500,110136676000,205000,205000,205000,204500,218
20250313,120400,110092059750,205000,205000,205000,204500,269
20250313,120300,110036990750,204500,205500,205500,204500,513
20250313,120200,109931847750,205500,205000,205500,205000,2276
20250313,120100,109465236000,205000,204750,205000,204500,257
20250313,120000,109412617500,204750,204500,205000,204500,1872
20250313,115900,109029224250,204250,204500,205000,204000,421
20250313,115800,108943165000,204500,204000,204500,204000,359
20250313,115700,108869836000,204000,204000,204500,204000,974
20250313,115600,108670718500,204500,204500,205000,204500,724
20250313,115500,108522529000,205000,204750,205000,204500,284
20250313,115400,108464392250,205000,204500,205000,204500,392
20250313,115300,108384090250,205000,205000,205000,204500,356
20250313,115200,108311166250,205000,204250,205000,204250,896
20250313,115100,108127610500,204250,205000,205000,204000,233
20250313,115000,108079985500,204500,204500,205000,204000,627
20250313,114900,107951761000,204000,204500,204500,204000,174
20250313,114800,107916219250,204500,204500,205000,204000,1381
20250313,114700,107633837250,204500,204500,204500,204000,274
20250313,114600,107577849000,204000,204500,205000,204000,264
20250313,114500,107523870000,204500,204500,205000,204000,636
20250313,114400,107393890250,204000,204000,204500,203750,1413
20250313,114300,107105611750,204000,204500,204500,204000,1320
20250313,114200,106836246250,204000,204000,204500,204000,154
20250313,114100,106804775000,204000,204500,204500,204000,296
20250313,114000,106744328500,204500,205000,205000,204000,1008
20250313,113900,106538278750,204500,205000,205000,204500,1145
20250313,113800,106304011750,205000,205000,205500,204500,863
20250313,113700,106127061500,205000,205500,205500,205000,291
20250313,113600,106067338000,205500,206000,206000,205250,1121
20250313,113500,105836833750,206000,205500,206000,205500,1130
20250313,113400,105604113250,206000,206000,206000,205500,1123
20250313,113300,105372871000,206000,206000,206000,205500,322
20250313,113200,105306603250,206000,205500,206000,205500,437
20250313,113100,105216620500,205500,205500,206000,205500,540
20250313,113000,105105630750,205500,206000,206000,205500,432
20250313,112900,105016738250,206000,205250,206000,205250,1116
20250313,112800,104786926250,205500,205500,206000,205000,378
20250313,112700,104709302250,205500,205500,205500,205000,634
20250313,112600,104579057250,205500,205500,205500,205000,744
20250313,112500,104426219500,205000,204500,205500,204500,1667
20250313,112400,104084478000,204500,205000,205000,204500,422
20250313,112300,103998112750,205000,204750,205000,204500,197
20250313,112200,103957802000,205000,205000,205000,204000,793
20250313,112100,103795612000,204500,204500,205000,204000,391
20250313,112000,103715687750,204000,204750,205000,204000,461
20250313,111900,103621467250,205000,205000,205000,204500,1553
20250313,111800,103303785000,205000,205000,205000,204500,701
20250313,111700,103160159500,205000,204750,205000,204500,213
20250313,111600,103116553750,205000,205500,205500,204500,842
20250313,111500,102944122750,205000,205000,205500,205000,788
20250313,111400,102782237500,205000,205500,205500,204500,876
20250313,111300,102602626250,205500,205500,205500,205000,662
20250313,111200,102466777750,205500,205000,205500,205000,329
20250313,111100,102399252750,205500,205000,205500,204500,1376
20250313,111000,102117231500,205000,204750,205000,204500,614
20250313,110900,101991565500,204750,204500,205000,204500,158
20250313,110800,101959199750,204500,205000,205000,204500,766
20250313,110700,101802195250,204500,205000,205000,204500,445
20250313,110600,101711073250,204500,205500,205500,204500,349
20250313,110500,101639587250,205500,204500,205500,204500,1053
20250313,110400,101423750250,205000,205000,205000,204500,214
20250313,110300,101379950750,205000,204500,205000,204000,690
20250313,110200,101238909750,204500,203750,204500,203500,783
20250313,110100,101078873750,204000,203500,204000,203500,405
20250313,110000,100996325250,203500,204000,204500,203500,369
20250313,105900,100921033000,204500,204000,204500,204000,511
20250313,105800,100816705500,204000,204000,204500,203500,479
20250313,105700,100718921500,204000,204000,204500,203500,806
20250313,105600,100554490500,204000,203750,204500,203500,1869
20250313,105500,100173238500,203500,203500,204000,203500,1230
20250313,105400,99922390000,203500,203500,204000,203500,410
20250313,105300,99838938750,203500,203250,204000,203250,314
20250313,105200,99775024000,203000,203500,204000,203000,1037
20250313,105100,99563982000,204000,203750,204000,203000,3437
20250313,105000,98864535250,203500,203750,204000,203500,2166
20250313,104900,98423598000,203500,204000,204000,203500,291
20250313,104800,98364296750,204000,204000,204500,203500,2266
20250313,104700,97902082000,204000,204000,204500,203500,5955
20250313,104600,96687603000,204000,204000,204500,204000,1027
20250313,104500,96478025500,204500,205000,205000,204000,2828
20250313,104400,95899812000,205000,204750,205000,204500,564
20250313,104300,95784255500,205000,205000,205500,204500,2254
20250313,104200,95322387750,205000,205500,205500,205000,270
20250313,104100,95266990500,205000,205000,205500,204500,1305
20250313,104000,94999397000,205000,204500,205000,204500,589
20250313,103900,94878842500,204500,205500,205500,204500,4524
20250313,103800,93951493750,205500,205250,205500,205000,367
20250313,103700,93876108750,205000,205500,205500,205000,431
20250313,103600,93787602500,205000,205500,206000,205000,1123
20250313,103500,93556857250,205500,205750,206000,205500,295
20250313,103400,93496135500,206000,206000,206000,205500,396
20250313,103300,93414637000,205500,206000,206000,205500,341
20250313,103200,93344454000,206000,205500,206000,205500,1372
20250313,103100,93061981250,206000,205500,206000,205500,784
20250313,103000,92900812250,205500,205500,206000,205500,321
20250313,102900,92834816000,206000,206500,206500,205500,1451
20250313,102800,92535926500,206250,206000,206500,206000,403
20250313,102700,92452809250,206000,206500,206500,206000,355
20250313,102600,92379529250,206500,206500,207000,206000,1476
20250313,102500,92074774000,206500,207000,207000,206500,171
20250313,102400,92039411000,206500,207000,207000,206500,595
20250313,102300,91916362750,206500,206750,207000,206500,568
20250313,102200,91798992000,206500,206000,207000,206000,1659
20250313,102100,91456167750,206500,206000,206500,206000,754
20250313,102000,91300488250,206500,206000,206500,206000,162
20250313,101900,91267069500,206000,206500,206500,206000,560
20250313,101800,91151605500,206000,206500,206500,206000,713
20250313,101700,91004488250,206500,206000,206500,206000,262
20250313,101600,90950443250,206000,207000,207000,206000,1351
20250313,101500,90671503750,206500,206500,207000,206000,1814
20250313,101400,90296923750,206500,205750,206500,205500,1624
20250313,101300,89962321750,205500,206000,206000,205500,528
20250313,101200,89853751250,206000,205500,206000,205500,114
20250313,101100,89830283000,205500,206500,206500,205500,1518
20250313,101000,89517631500,206500,207000,207000,206000,2452
20250313,100900,89011199250,207000,207000,207500,206500,1233
20250313,100800,88756078000,207000,207500,207500,207000,2505
20250313,100700,88236872500,207500,206000,207500,206000,6295
20250313,100600,86935634500,206500,205000,206500,205000,2314
20250313,100500,86459485000,205000,204500,205500,204500,1889
20250313,100400,86072389750,205000,205500,205500,204500,2003
20250313,100300,85661780000,205000,205500,206000,205000,871
20250313,100200,85482774750,206000,205500,206000,205000,709
20250313,100100,85337043250,205500,205500,206000,205500,1126
20250313,100000,85105611250,205500,206500,206500,205000,2112
20250313,095900,84670850000,206500,206500,206500,206000,603
20250313,095800,84546497750,206500,206000,206500,206000,719
20250313,095700,84398193500,206500,205500,206500,205500,808
20250313,095600,84231589750,206000,206000,206500,205500,1463
20250313,095500,83930709250,206000,206500,206500,205500,1663
20250313,095400,83587937750,206500,206000,206500,205500,1297
20250313,095300,83320811750,206000,206000,206000,205500,980
20250313,095200,83119033250,205500,206000,206500,205500,4391
20250313,095100,82213287500,206000,205500,206000,205000,1628
20250313,095000,81878695500,206000,206500,206500,205500,854
20250313,094900,81702913500,206500,205500,206500,205500,1225
20250313,094800,81450815750,206000,206500,206500,205500,1070
20250313,094700,81230471500,206500,206000,206500,205500,2123
20250313,094600,80793069500,205500,205000,206000,204500,1899
20250313,094500,80403347250,205000,206000,206000,204500,3774
20250313,094400,79629052500,206000,206500,206500,205500,1385
20250313,094300,79343933250,206500,207000,207000,206000,1671
20250313,094200,78998769750,207000,207000,207000,206000,3953
20250313,094100,78182798500,207000,206750,207000,206750,1545
20250313,094000,77863005000,207000,207000,207000,206750,1622
20250313,093900,77527309000,207000,207000,207000,206000,2005
20250313,093800,77112760500,207000,206500,207000,206000,1442
20250313,093700,76814791500,206500,206500,207500,206500,5330
20250313,093600,75712403500,206000,205500,206500,205500,3529
20250313,093500,74985006500,205500,205000,206000,204500,1995
20250313,093400,74575244000,205000,205000,205500,204500,1835
20250313,093300,74198986750,205000,204500,206000,204500,5251
20250313,093200,73121708750,205000,205000,205500,204500,1960
20250313,093100,72719945250,205000,204500,205500,204000,1284
20250313,093000,72457002000,204000,205500,205500,204000,6580
20250313,092900,71109951000,205500,205500,206000,205000,4652
20250313,092800,70153173500,205500,206000,206500,205000,6910
20250313,092700,68730081250,206000,206000,206500,205000,4474
20250313,092600,67810010250,205500,206000,206000,205000,4681
20250313,092500,66848468250,205750,205250,206500,205000,3131
20250313,092400,66204461250,205500,205000,206500,205000,4929
20250313,092300,65190346750,206000,206500,207000,205000,8295
20250313,092200,63480652500,206500,207000,207500,206500,8318
20250313,092100,61759606250,206500,208000,208500,206500,16679
20250313,092000,58296697250,208000,207500,209000,206000,22988
20250313,091900,53520134500,207500,205000,208500,205000,27163
20250313,091800,47894679500,205500,205500,206000,204500,11055
20250313,091700,45626103000,206000,205000,206500,204500,27972
20250313,091600,39873181000,204500,204500,205000,203500,9739
20250313,091500,37883767500,204500,203500,204500,202500,6731
20250313,091400,36512988750,203500,203500,204000,202500,5432
20250313,091300,35407913500,203500,203750,204000,203500,3448
20250313,091200,34705315500,204000,202500,204000,202500,4811
20250313,091100,33727438000,202500,200500,202500,200500,6713
20250313,091000,32374950250,201000,201500,201500,200000,11219
20250313,090900,30122099500,201500,201500,202000,201000,8353
20250313,090800,28438625000,201500,202000,202500,201500,4315
20250313,090700,27567281000,202000,204000,204000,201500,14858
20250313,090600,24559575250,204000,203500,204000,203250,4527
20250313,090500,23638211000,203500,203000,203500,202500,4248
20250313,090400,22775844750,202500,203500,204000,202000,8846
20250313,090300,20978720500,203500,204500,204500,203500,9484
20250313,090200,19042282250,204000,203500,205000,202500,24915
20250313,090100,13954573000,203500,203000,203500,201000,18813
20250313,090000,10147934000,203000,201500,204500,201500,49991
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 182533553250 205000 205000 205000 205000 142356
3 20250313 185400 182533553250 205000 205000 205000 205000 0
4 20250313 185300 182533553250 205000 205000 205000 205000 0
5 20250313 185200 182533553250 205000 205000 205000 205000 0
6 20250313 185100 182533553250 205000 205000 205000 205000 0
7 20250313 185000 182533553250 205000 205000 205000 205000 0
8 20250313 184900 182533553250 205000 205000 205000 205000 0
9 20250313 184800 182533553250 205000 205000 205000 205000 0
10 20250313 184700 182533553250 205000 205000 205000 205000 0
11 20250313 184600 182533553250 205000 205000 205000 205000 0
12 20250313 184500 182533553250 205000 205000 205000 205000 0
13 20250313 184400 182533553250 205000 205000 205000 205000 0
14 20250313 184300 182533553250 205000 205000 205000 205000 0
15 20250313 184200 182533553250 205000 205000 205000 205000 0
16 20250313 184100 182533553250 205000 205000 205000 205000 0
17 20250313 184000 182533553250 205000 205000 205000 205000 0
18 20250313 183900 182533553250 205000 205000 205000 205000 0
19 20250313 183800 182533553250 205000 205000 205000 205000 0
20 20250313 183700 182533553250 205000 205000 205000 205000 0
21 20250313 183600 182533553250 205000 205000 205000 205000 0
22 20250313 183500 182533553250 205000 205000 205000 205000 0
23 20250313 183400 182533553250 205000 205000 205000 205000 0
24 20250313 183300 182533553250 205000 205000 205000 205000 0
25 20250313 183200 182533553250 205000 205000 205000 205000 0
26 20250313 183100 182533553250 205000 205000 205000 205000 0
27 20250313 183000 182533553250 205000 205000 205000 205000 0
28 20250313 182900 182533553250 205000 205000 205000 205000 0
29 20250313 182800 182533553250 205000 205000 205000 205000 0
30 20250313 182700 182533553250 205000 205000 205000 205000 0
31 20250313 182600 182533553250 205000 205000 205000 205000 0
32 20250313 182500 182533553250 205000 205000 205000 205000 142356
33 20250313 182400 182533553250 205000 205000 205000 205000 0
34 20250313 182300 182533553250 205000 205000 205000 205000 0
35 20250313 182200 182533553250 205000 205000 205000 205000 0
36 20250313 182100 182533553250 205000 205000 205000 205000 0
37 20250313 182000 182533553250 205000 205000 205000 205000 0
38 20250313 181900 182533553250 205000 205000 205000 205000 0
39 20250313 181800 182533553250 205000 205000 205000 205000 0
40 20250313 181700 182533553250 205000 205000 205000 205000 0
41 20250313 181600 182533553250 205000 205000 205000 205000 0
42 20250313 181500 182533553250 205000 205000 205000 205000 0
43 20250313 181400 182533553250 205000 205000 205000 205000 0
44 20250313 181300 182533553250 205000 205000 205000 205000 0
45 20250313 181200 182533553250 205000 205000 205000 205000 0
46 20250313 181100 182533553250 205000 205000 205000 205000 0
47 20250313 181000 182533553250 205000 205000 205000 205000 0
48 20250313 180900 182533553250 205000 205000 205000 205000 0
49 20250313 180800 182533553250 205000 205000 205000 205000 0
50 20250313 180700 182533553250 205000 205000 205000 205000 0
51 20250313 180600 182533553250 205000 205000 205000 205000 0
52 20250313 180500 182533553250 205000 205000 205000 205000 0
53 20250313 180400 182533553250 205000 205000 205000 205000 0
54 20250313 180300 182533553250 205000 205000 205000 205000 0
55 20250313 180200 182533553250 205000 205000 205000 205000 0
56 20250313 180100 182533553250 205000 205000 205000 205000 0
57 20250313 180000 182533553250 205000 205000 205000 205000 0
58 20250313 175900 182533553250 205000 205000 205000 205000 0
59 20250313 175800 182533553250 205000 205000 205000 205000 0
60 20250313 175700 182533553250 205000 205000 205000 205000 0
61 20250313 175600 182533553250 205000 205000 205000 205000 0
62 20250313 175500 182533553250 205000 205000 205000 205000 142356
63 20250313 175400 182533553250 205000 205000 205000 205000 0
64 20250313 175300 182533553250 205000 205000 205000 205000 0
65 20250313 175200 182533553250 205000 205000 205000 205000 0
66 20250313 175100 182533553250 205000 205000 205000 205000 0
67 20250313 175000 182533553250 205000 205000 205000 205000 0
68 20250313 174900 182533553250 205000 205000 205000 205000 0
69 20250313 174800 182533553250 205000 205000 205000 205000 0
70 20250313 174700 182533553250 205000 205000 205000 205000 0
71 20250313 174600 182533553250 205000 205000 205000 205000 0
72 20250313 174500 182533553250 205000 205000 205000 205000 0
73 20250313 174400 182533553250 205000 205000 205000 205000 0
74 20250313 174300 182533553250 205000 205000 205000 205000 0
75 20250313 174200 182533553250 205000 205000 205000 205000 0
76 20250313 174100 182533553250 205000 205000 205000 205000 0
77 20250313 174000 182533553250 205000 205000 205000 205000 0
78 20250313 173900 182533553250 205000 205000 205000 205000 0
79 20250313 173800 182533553250 205000 205000 205000 205000 0
80 20250313 173700 182533553250 205000 205000 205000 205000 0
81 20250313 173600 182533553250 205000 205000 205000 205000 0
82 20250313 173500 182533553250 205000 205000 205000 205000 0
83 20250313 173400 182533553250 205000 205000 205000 205000 0
84 20250313 173300 182533553250 205000 205000 205000 205000 0
85 20250313 173200 182533553250 205000 205000 205000 205000 0
86 20250313 173100 182533553250 205000 205000 205000 205000 0
87 20250313 173000 182533553250 205000 205000 205000 205000 0
88 20250313 172900 182533553250 205000 205000 205000 205000 0
89 20250313 172800 182533553250 205000 205000 205000 205000 0
90 20250313 172700 182533553250 205000 205000 205000 205000 0
91 20250313 172600 182533553250 205000 205000 205000 205000 0
92 20250313 172500 182533553250 205000 205000 205000 205000 142356
93 20250313 172400 182533553250 205000 205000 205000 205000 0
94 20250313 172300 182533553250 205000 205000 205000 205000 0
95 20250313 172200 182533553250 205000 205000 205000 205000 0
96 20250313 172100 182533553250 205000 205000 205000 205000 0
97 20250313 172000 182533553250 205000 205000 205000 205000 0
98 20250313 171900 182533553250 205000 205000 205000 205000 0
99 20250313 171800 182533553250 205000 205000 205000 205000 0
100 20250313 171700 182533553250 205000 205000 205000 205000 0
101 20250313 171600 182533553250 205000 205000 205000 205000 0
102 20250313 171500 182533553250 205000 205000 205000 205000 0
103 20250313 171400 182533553250 205000 205000 205000 205000 0
104 20250313 171300 182533553250 205000 205000 205000 205000 0
105 20250313 171200 182533553250 205000 205000 205000 205000 0
106 20250313 171100 182533553250 205000 205000 205000 205000 0
107 20250313 171000 182533553250 205000 205000 205000 205000 0
108 20250313 170900 182533553250 205000 205000 205000 205000 0
109 20250313 170800 182533553250 205000 205000 205000 205000 0
110 20250313 170700 182533553250 205000 205000 205000 205000 0
111 20250313 170600 182533553250 205000 205000 205000 205000 0
112 20250313 170500 182533553250 205000 205000 205000 205000 0
113 20250313 170400 182533553250 205000 205000 205000 205000 0
114 20250313 170300 182533553250 205000 205000 205000 205000 0
115 20250313 170200 182533553250 205000 205000 205000 205000 0
116 20250313 170100 182533553250 205000 205000 205000 205000 0
117 20250313 170000 182533553250 205000 205000 205000 205000 0
118 20250313 165900 182533553250 205000 205000 205000 205000 0
119 20250313 165800 182533553250 205000 205000 205000 205000 0
120 20250313 165700 182533553250 205000 205000 205000 205000 0
121 20250313 165600 182533553250 205000 205000 205000 205000 0
122 20250313 165500 182533553250 205000 205000 205000 205000 142356
123 20250313 165400 182533553250 205000 205000 205000 205000 0
124 20250313 165300 182533553250 205000 205000 205000 205000 0
125 20250313 165200 182533553250 205000 205000 205000 205000 0
126 20250313 165100 182533553250 205000 205000 205000 205000 0
127 20250313 165000 182533553250 205000 205000 205000 205000 0
128 20250313 164900 182533553250 205000 205000 205000 205000 0
129 20250313 164800 182533553250 205000 205000 205000 205000 0
130 20250313 164700 182533553250 205000 205000 205000 205000 0
131 20250313 164600 182533553250 205000 205000 205000 205000 0
132 20250313 164500 182533553250 205000 205000 205000 205000 0
133 20250313 164400 182533553250 205000 205000 205000 205000 0
134 20250313 164300 182533553250 205000 205000 205000 205000 0
135 20250313 164200 182533553250 205000 205000 205000 205000 0
136 20250313 164100 182533553250 205000 205000 205000 205000 0
137 20250313 164000 182533553250 205000 205000 205000 205000 0
138 20250313 163900 182533553250 205000 205000 205000 205000 0
139 20250313 163800 182533553250 205000 205000 205000 205000 0
140 20250313 163700 182533553250 205000 205000 205000 205000 0
141 20250313 163600 182533553250 205000 205000 205000 205000 0
142 20250313 163500 182533553250 205000 205000 205000 205000 0
143 20250313 163400 182533553250 205000 205000 205000 205000 0
144 20250313 163300 182533553250 205000 205000 205000 205000 0
145 20250313 163200 182533553250 205000 205000 205000 205000 0
146 20250313 163100 182533553250 205000 205000 205000 205000 0
147 20250313 163000 182533553250 205000 205000 205000 205000 0
148 20250313 162900 182533553250 205000 205000 205000 205000 0
149 20250313 162800 182533553250 205000 205000 205000 205000 0
150 20250313 162700 182533553250 205000 205000 205000 205000 0
151 20250313 162600 182533553250 205000 205000 205000 205000 0
152 20250313 162500 182533553250 205000 205000 205000 205000 142356
153 20250313 162400 182533553250 205000 205000 205000 205000 0
154 20250313 162300 182533553250 205000 205000 205000 205000 0
155 20250313 162200 182533553250 205000 205000 205000 205000 0
156 20250313 162100 182533553250 205000 205000 205000 205000 0
157 20250313 162000 182533553250 205000 205000 205000 205000 0
158 20250313 161900 182533553250 205000 205000 205000 205000 0
159 20250313 161800 182533553250 205000 205000 205000 205000 0
160 20250313 161700 182533553250 205000 205000 205000 205000 0
161 20250313 161600 182533553250 205000 205000 205000 205000 0
162 20250313 161500 182533553250 205000 205000 205000 205000 0
163 20250313 161400 182533553250 205000 205000 205000 205000 0
164 20250313 161300 182533553250 205000 205000 205000 205000 0
165 20250313 161200 182533553250 205000 205000 205000 205000 0
166 20250313 161100 182533553250 205000 205000 205000 205000 0
167 20250313 161000 182533553250 205000 205000 205000 205000 0
168 20250313 160900 182533553250 205000 205000 205000 205000 0
169 20250313 160800 182533553250 205000 205000 205000 205000 0
170 20250313 160700 182533553250 205000 205000 205000 205000 0
171 20250313 160600 182533553250 205000 205000 205000 205000 0
172 20250313 160500 182533553250 205000 205000 205000 205000 0
173 20250313 160400 182533553250 205000 205000 205000 205000 0
174 20250313 160300 182533553250 205000 205000 205000 205000 0
175 20250313 160200 182533553250 205000 205000 205000 205000 0
176 20250313 160100 182533553250 205000 205000 205000 205000 0
177 20250313 160000 182533553250 205000 205000 205000 205000 0
178 20250313 155900 182533553250 205000 205000 205000 205000 0
179 20250313 155800 182533553250 205000 205000 205000 205000 0
180 20250313 155700 182533553250 205000 205000 205000 205000 0
181 20250313 155600 182533553250 205000 205000 205000 205000 0
182 20250313 155500 182533553250 205000 205000 205000 205000 142356
183 20250313 155400 182533553250 205000 205000 205000 205000 0
184 20250313 155300 182533553250 205000 205000 205000 205000 0
185 20250313 155200 182533553250 205000 205000 205000 205000 0
186 20250313 155100 182533553250 205000 205000 205000 205000 0
187 20250313 155000 182533553250 205000 205000 205000 205000 0
188 20250313 154900 182533553250 205000 205000 205000 205000 0
189 20250313 154800 182533553250 205000 205000 205000 205000 0
190 20250313 154700 182533553250 205000 205000 205000 205000 0
191 20250313 154600 182533553250 205000 205000 205000 205000 0
192 20250313 154500 182533553250 205000 205000 205000 205000 0
193 20250313 154400 182533553250 205000 205000 205000 205000 0
194 20250313 154300 182533553250 205000 205000 205000 205000 0
195 20250313 154200 182533553250 205000 205000 205000 205000 0
196 20250313 154100 182533553250 205000 205000 205000 205000 0
197 20250313 154000 182533553250 205000 205000 205000 205000 0
198 20250313 153900 182533553250 205000 205000 205000 205000 0
199 20250313 153800 182533553250 205000 205000 205000 205000 0
200 20250313 153700 182533553250 205000 205000 205000 205000 0
201 20250313 153600 182533553250 205000 205000 205000 205000 0
202 20250313 153500 182533553250 205000 205000 205000 205000 0
203 20250313 153400 182533553250 205000 205000 205000 205000 0
204 20250313 153300 182533553250 205000 205000 205000 205000 0
205 20250313 153200 182533553250 205000 205000 205000 205000 0
206 20250313 153100 182533553250 205000 205000 205000 205000 0
207 20250313 153000 182533553250 205000 205000 205000 205000 142356
208 20250313 152900 153350573250 206500 206500 206500 206500 0
209 20250313 152800 153350573250 206500 206500 206500 206500 0
210 20250313 152700 153350573250 206500 206500 206500 206500 0
211 20250313 152600 153350573250 206500 206500 206500 206500 0
212 20250313 152500 153350573250 206500 206500 206500 206500 0
213 20250313 152400 153350573250 206500 206500 206500 206500 0
214 20250313 152300 153350573250 206500 206500 206500 206500 0
215 20250313 152200 153350573250 206500 206500 206500 206500 0
216 20250313 152100 153350573250 206500 206500 206500 206500 0
217 20250313 152000 153350573250 206500 206500 206500 206500 0
218 20250313 151900 153350573250 206500 206250 206500 206000 842
219 20250313 151800 153176767250 206000 206000 206500 206000 612
220 20250313 151700 153050481250 206000 206500 206500 206000 1071
221 20250313 151600 152829368250 206000 206500 206500 206000 1590
222 20250313 151500 152501381500 206500 207000 207000 206000 7858
223 20250313 151400 150878764500 206500 207000 207000 206500 3188
224 20250313 151300 150218976750 207000 206500 207000 206000 2903
225 20250313 151200 149618964750 206000 206500 206500 206000 2203
226 20250313 151100 149164114750 206500 206500 207000 206000 3264
227 20250313 151000 148489752000 206500 207000 207500 206500 5081
228 20250313 150900 147437444500 207500 207000 208000 206500 6060
229 20250313 150800 146180437250 206500 206500 207500 206500 6236
230 20250313 150700 144888595250 207000 206000 207000 206000 2694
231 20250313 150600 144331434250 206500 207000 207000 206000 6044
232 20250313 150500 143083037250 207000 207000 207000 206500 3950
233 20250313 150400 142265560750 207000 207000 207000 206000 3741
234 20250313 150300 141492719000 206500 206500 207000 206000 3375
235 20250313 150200 140795277000 206500 206000 206500 205500 2673
236 20250313 150100 140243891000 206000 206500 207000 206000 3584
237 20250313 150000 139503899750 206000 206000 207000 206000 3868
238 20250313 145900 138705531250 206000 206500 206500 206000 4866
239 20250313 145800 137700792500 206000 206250 206750 205500 6757
240 20250313 145700 136307218500 206500 206250 206500 206000 2655
241 20250313 145600 135759045250 206250 205500 206500 205250 6365
242 20250313 145500 134449092750 205250 205000 205500 205000 3566
243 20250313 145400 133717054000 205000 204500 205000 204500 2229
244 20250313 145300 133260182500 205000 204500 205000 204500 2766
245 20250313 145200 132693396500 204500 204500 205000 204500 2997
246 20250313 145100 132079586250 204500 203500 204500 203500 2450
247 20250313 145000 131579158250 203500 203500 204000 203500 1070
248 20250313 144900 131361012250 204000 204000 204000 203500 569
249 20250313 144800 131245071750 203500 203500 204000 203500 741
250 20250313 144700 131094065750 203500 204000 204000 203500 1170
251 20250313 144600 130855472250 204000 203500 204000 203500 509
252 20250313 144500 130751748750 203500 203500 204000 203500 578
253 20250313 144400 130633873750 203500 204000 204000 203500 648
254 20250313 144300 130501814750 204000 203500 204000 203500 612
255 20250313 144200 130377078500 204000 203000 204000 203000 1968
256 20250313 144100 129976946500 203000 203500 203500 203000 817
257 20250313 144000 129810730000 203000 203000 203500 203000 268
258 20250313 143900 129756297000 203000 203000 203500 203000 1238
259 20250313 143800 129504468000 203500 203000 203500 203000 207
260 20250313 143700 129462390500 203000 203500 203500 203000 221
261 20250313 143600 129417513500 203000 203500 203500 203000 231
262 20250313 143500 129370586000 203500 203500 203500 203000 883
263 20250313 143400 129191269000 203000 203000 203500 203000 277
264 20250313 143300 129134973000 203500 203000 203500 203000 250
265 20250313 143200 129084177500 203000 203000 203500 203000 281
266 20250313 143100 129027114500 203500 203500 203500 203000 262
267 20250313 143000 128973844500 203500 203000 203500 203000 161
268 20250313 142900 128941129000 203000 203500 203500 203000 263
269 20250313 142800 128887696500 203000 203000 203500 202500 1034
270 20250313 142700 128677676000 203000 202500 203000 202500 508
271 20250313 142600 128574638000 203000 203000 203000 202500 567
272 20250313 142500 128459685000 202500 203000 203000 202500 200
273 20250313 142400 128419148000 202500 202500 203500 202500 1082
274 20250313 142300 128199516500 202500 202000 203000 202000 404
275 20250313 142200 128117693000 202000 202000 202500 202000 1192
276 20250313 142100 127876384000 202000 202000 202500 202000 581
277 20250313 142000 127758941000 202500 202000 202500 202000 317
278 20250313 141900 127694874000 202000 202000 202500 202000 413
279 20250313 141800 127611385500 202000 202000 202500 202000 1197
280 20250313 141700 127369551500 202000 202500 202500 202000 485
281 20250313 141600 127271518000 202000 203000 203000 202000 2065
282 20250313 141500 126853635000 202500 203000 203500 202500 639
283 20250313 141400 126724187000 203000 203500 203500 203000 1634
284 20250313 141300 126392402000 203000 203500 203500 203000 275
285 20250313 141200 126336472500 203500 203250 204000 203000 754
286 20250313 141100 126183073000 203000 203000 203500 203000 397
287 20250313 141000 126102428250 203000 203000 203500 203000 300
288 20250313 140900 126041461750 203000 203000 203500 203000 164
289 20250313 140800 126008139750 203000 203000 203500 203000 235
290 20250313 140700 125960391750 203500 203000 204000 203000 651
291 20250313 140600 125827954250 203500 203500 203500 203000 1141
292 20250313 140500 125595840750 203500 203500 204000 203500 251
293 20250313 140400 125544719250 203500 204000 204500 203500 1253
294 20250313 140300 125289152250 204000 204000 204500 204000 143
295 20250313 140200 125259950750 204000 203500 204500 203500 565
296 20250313 140100 125144569750 204000 204000 204500 203500 698
297 20250313 140000 125002203750 204500 204000 204500 204000 341
298 20250313 135900 124932601500 204000 204500 204500 204000 226
299 20250313 135800 124886447000 204000 205000 205000 204000 944
300 20250313 135700 124693406000 205000 204000 205000 204000 632
301 20250313 135600 124564077500 205000 204500 205000 204000 2656
302 20250313 135500 124020421500 204000 204500 204500 204000 210
303 20250313 135400 123977529000 204000 203500 204500 203500 626
304 20250313 135300 123849841500 204000 204000 204000 203500 165
305 20250313 135200 123816229000 204000 203500 204000 203500 940
306 20250313 135100 123624522000 203500 203500 204000 203500 166
307 20250313 135000 123590719500 203500 203500 204000 203500 277
308 20250313 134900 123534311000 203500 204500 204500 203500 1201
309 20250313 134800 123289328500 204500 204500 204500 204000 1134
310 20250313 134700 123057547500 204500 204000 205000 204000 2694
311 20250313 134600 122506606000 204500 204500 204500 204000 225
312 20250313 134500 122460633000 204500 204500 204500 204000 256
313 20250313 134400 122408351750 204500 204250 204500 204000 267
314 20250313 134300 122353839000 204250 204500 204500 204000 134
315 20250313 134200 122326465000 204000 204500 204500 204000 216
316 20250313 134100 122282339000 204500 204500 204500 204000 268
317 20250313 134000 122227628500 204500 204000 204500 204000 333
318 20250313 133900 122159591000 204500 204500 204500 204000 359
319 20250313 133800 122086310500 204500 204000 204500 203500 1025
320 20250313 133700 121877184000 203500 204000 204000 203500 157
321 20250313 133600 121845211500 204000 203500 204000 203000 960
322 20250313 133500 121649802500 203750 203500 203750 203500 153
323 20250313 133400 121618651250 203750 203500 204000 203500 663
324 20250313 133300 121483455000 203500 203500 204000 203500 212
325 20250313 133200 121440269500 203500 203750 203750 203500 128
326 20250313 133100 121414216000 203750 204000 204000 203500 209
327 20250313 133000 121371633000 204000 203750 204000 203500 777
328 20250313 132900 121213227500 203500 204000 204000 203500 126
329 20250313 132800 121187543500 204000 204000 204000 203500 279
330 20250313 132700 121130666500 204000 203500 204000 203500 1163
331 20250313 132600 120893447000 204000 203500 204000 203000 561
332 20250313 132500 120779337000 203000 203000 203500 203000 174
333 20250313 132400 120743970000 203000 203500 204000 203000 216
334 20250313 132300 120700062500 203000 204000 204000 203000 542
335 20250313 132200 120589788500 203500 203500 204000 203500 290
336 20250313 132100 120530742500 203500 204000 204000 203500 244
337 20250313 132000 120481054500 204000 203000 204000 203000 1689
338 20250313 131900 120137344000 203000 202500 203500 202500 244
339 20250313 131800 120087760000 203000 203500 203500 202500 289
340 20250313 131700 120029114000 203000 203000 203500 203000 1062
341 20250313 131600 119813123500 203500 203500 203500 203000 194
342 20250313 131500 119773692500 203000 203000 203500 202500 269
343 20250313 131400 119719035500 203500 203000 203500 203000 309
344 20250313 131300 119656301500 203000 203000 203000 202500 3149
345 20250313 131200 119018388000 202500 203500 203500 202500 1475
346 20250313 131100 118719443250 203500 203000 203500 203000 203
347 20250313 131000 118678199250 203000 202500 203500 202500 343
348 20250313 130900 118608547750 203000 203000 203000 202500 228
349 20250313 130800 118562291750 202500 203000 203000 202500 301
350 20250313 130700 118501244250 202500 202500 203000 202500 867
351 20250313 130600 118325305500 203000 202750 203000 202500 149
352 20250313 130500 118295108750 203000 202500 203000 202500 616
353 20250313 130400 118170181750 202500 203000 203000 202500 641
354 20250313 130300 118040078250 203000 202500 203000 202500 830
355 20250313 130200 117871725500 203000 202500 203000 202500 409
356 20250313 130100 117788865500 203000 203000 203000 202500 704
357 20250313 130000 117646086000 203000 202750 203500 202750 302
358 20250313 125900 117584744500 202500 203000 203500 202500 600
359 20250313 125800 117462923250 203000 203000 203500 203000 330
360 20250313 125700 117395899000 203000 203250 203500 203000 175
361 20250313 125600 117360345750 203250 203000 203500 203000 112
362 20250313 125500 117337582250 203500 203000 203500 203000 208
363 20250313 125400 117295339750 203000 202750 203500 202500 975
364 20250313 125300 117097172500 202500 203000 203500 202500 1538
365 20250313 125200 116785054500 203500 203000 203500 203000 368
366 20250313 125100 116710268750 203000 203500 203500 203000 180
367 20250313 125000 116673688750 203500 203500 204000 203000 556
368 20250313 124900 116560604500 203500 203750 204000 203500 180
369 20250313 124800 116523947750 203500 203500 204000 203500 274
370 20250313 124700 116468151250 203500 204000 204000 203500 259
371 20250313 124600 116415422500 203500 203000 204000 203000 1313
372 20250313 124500 116148223500 203000 203000 203500 203000 136
373 20250313 124400 116120590500 203000 203000 203500 203000 2093
374 20250313 124300 115695649500 203250 203250 203500 203000 1193
375 20250313 124200 115453426000 203250 203500 203750 203000 518
376 20250313 124100 115348058500 203500 203750 204000 203000 564
377 20250313 124000 115233269750 204000 203000 204000 203000 1809
378 20250313 123900 114865357750 203000 203000 203500 203000 710
379 20250313 123800 114721216500 203500 203500 203500 203000 345
380 20250313 123700 114651105750 203500 203500 204000 203000 4159
381 20250313 123600 113804751000 203750 203500 204000 203500 200
382 20250313 123500 113763994000 204000 204000 204500 203500 1521
383 20250313 123400 113453697250 204000 203750 204000 203500 302
384 20250313 123300 113392140500 203750 203750 204000 203500 282
385 20250313 123200 113334694000 203750 203500 204000 203500 236
386 20250313 123100 113286628000 204000 203500 204000 203500 662
387 20250313 123000 113151829500 203750 204000 204000 203500 597
388 20250313 122900 113030075250 204000 204000 204250 203500 1007
389 20250313 122800 112824650750 204000 204000 204500 204000 215
390 20250313 122700 112780778000 204000 204000 204500 204000 558
391 20250313 122600 112666915250 204500 204000 204500 204000 469
392 20250313 122500 112571220250 204000 204000 204500 204000 378
393 20250313 122400 112494062000 204000 204500 204500 204000 154
394 20250313 122300 112462618000 204500 204500 204500 204000 168
395 20250313 122200 112428326250 204000 204250 204500 203500 462
396 20250313 122100 112334090750 204000 204250 204250 204000 347
397 20250313 122000 112263298250 204250 204500 204500 204000 160
398 20250313 121900 112230635750 204000 204250 204500 203750 430
399 20250313 121800 112142880750 204000 204500 204500 204000 227
400 20250313 121700 112096560500 204500 203500 204500 203500 661
401 20250313 121600 111961746500 203500 203750 204000 203500 625
402 20250313 121500 111834301500 203750 204500 204500 203750 670
403 20250313 121400 111697590250 204000 204000 204500 204000 795
404 20250313 121300 111535361000 204000 204000 204500 204000 283
405 20250313 121200 111477587000 204000 203500 204500 203500 819
406 20250313 121100 111310515250 203500 204000 204000 203500 1580
407 20250313 121000 110988243500 203500 204000 204000 203500 295
408 20250313 120900 110928190750 203500 204000 204000 203500 558
409 20250313 120800 110814478500 203500 203500 204000 203500 210
410 20250313 120700 110771708250 204000 204750 205000 203500 2647
411 20250313 120600 110231115000 204500 205000 205000 204500 461
412 20250313 120500 110136676000 205000 205000 205000 204500 218
413 20250313 120400 110092059750 205000 205000 205000 204500 269
414 20250313 120300 110036990750 204500 205500 205500 204500 513
415 20250313 120200 109931847750 205500 205000 205500 205000 2276
416 20250313 120100 109465236000 205000 204750 205000 204500 257
417 20250313 120000 109412617500 204750 204500 205000 204500 1872
418 20250313 115900 109029224250 204250 204500 205000 204000 421
419 20250313 115800 108943165000 204500 204000 204500 204000 359
420 20250313 115700 108869836000 204000 204000 204500 204000 974
421 20250313 115600 108670718500 204500 204500 205000 204500 724
422 20250313 115500 108522529000 205000 204750 205000 204500 284
423 20250313 115400 108464392250 205000 204500 205000 204500 392
424 20250313 115300 108384090250 205000 205000 205000 204500 356
425 20250313 115200 108311166250 205000 204250 205000 204250 896
426 20250313 115100 108127610500 204250 205000 205000 204000 233
427 20250313 115000 108079985500 204500 204500 205000 204000 627
428 20250313 114900 107951761000 204000 204500 204500 204000 174
429 20250313 114800 107916219250 204500 204500 205000 204000 1381
430 20250313 114700 107633837250 204500 204500 204500 204000 274
431 20250313 114600 107577849000 204000 204500 205000 204000 264
432 20250313 114500 107523870000 204500 204500 205000 204000 636
433 20250313 114400 107393890250 204000 204000 204500 203750 1413
434 20250313 114300 107105611750 204000 204500 204500 204000 1320
435 20250313 114200 106836246250 204000 204000 204500 204000 154
436 20250313 114100 106804775000 204000 204500 204500 204000 296
437 20250313 114000 106744328500 204500 205000 205000 204000 1008
438 20250313 113900 106538278750 204500 205000 205000 204500 1145
439 20250313 113800 106304011750 205000 205000 205500 204500 863
440 20250313 113700 106127061500 205000 205500 205500 205000 291
441 20250313 113600 106067338000 205500 206000 206000 205250 1121
442 20250313 113500 105836833750 206000 205500 206000 205500 1130
443 20250313 113400 105604113250 206000 206000 206000 205500 1123
444 20250313 113300 105372871000 206000 206000 206000 205500 322
445 20250313 113200 105306603250 206000 205500 206000 205500 437
446 20250313 113100 105216620500 205500 205500 206000 205500 540
447 20250313 113000 105105630750 205500 206000 206000 205500 432
448 20250313 112900 105016738250 206000 205250 206000 205250 1116
449 20250313 112800 104786926250 205500 205500 206000 205000 378
450 20250313 112700 104709302250 205500 205500 205500 205000 634
451 20250313 112600 104579057250 205500 205500 205500 205000 744
452 20250313 112500 104426219500 205000 204500 205500 204500 1667
453 20250313 112400 104084478000 204500 205000 205000 204500 422
454 20250313 112300 103998112750 205000 204750 205000 204500 197
455 20250313 112200 103957802000 205000 205000 205000 204000 793
456 20250313 112100 103795612000 204500 204500 205000 204000 391
457 20250313 112000 103715687750 204000 204750 205000 204000 461
458 20250313 111900 103621467250 205000 205000 205000 204500 1553
459 20250313 111800 103303785000 205000 205000 205000 204500 701
460 20250313 111700 103160159500 205000 204750 205000 204500 213
461 20250313 111600 103116553750 205000 205500 205500 204500 842
462 20250313 111500 102944122750 205000 205000 205500 205000 788
463 20250313 111400 102782237500 205000 205500 205500 204500 876
464 20250313 111300 102602626250 205500 205500 205500 205000 662
465 20250313 111200 102466777750 205500 205000 205500 205000 329
466 20250313 111100 102399252750 205500 205000 205500 204500 1376
467 20250313 111000 102117231500 205000 204750 205000 204500 614
468 20250313 110900 101991565500 204750 204500 205000 204500 158
469 20250313 110800 101959199750 204500 205000 205000 204500 766
470 20250313 110700 101802195250 204500 205000 205000 204500 445
471 20250313 110600 101711073250 204500 205500 205500 204500 349
472 20250313 110500 101639587250 205500 204500 205500 204500 1053
473 20250313 110400 101423750250 205000 205000 205000 204500 214
474 20250313 110300 101379950750 205000 204500 205000 204000 690
475 20250313 110200 101238909750 204500 203750 204500 203500 783
476 20250313 110100 101078873750 204000 203500 204000 203500 405
477 20250313 110000 100996325250 203500 204000 204500 203500 369
478 20250313 105900 100921033000 204500 204000 204500 204000 511
479 20250313 105800 100816705500 204000 204000 204500 203500 479
480 20250313 105700 100718921500 204000 204000 204500 203500 806
481 20250313 105600 100554490500 204000 203750 204500 203500 1869
482 20250313 105500 100173238500 203500 203500 204000 203500 1230
483 20250313 105400 99922390000 203500 203500 204000 203500 410
484 20250313 105300 99838938750 203500 203250 204000 203250 314
485 20250313 105200 99775024000 203000 203500 204000 203000 1037
486 20250313 105100 99563982000 204000 203750 204000 203000 3437
487 20250313 105000 98864535250 203500 203750 204000 203500 2166
488 20250313 104900 98423598000 203500 204000 204000 203500 291
489 20250313 104800 98364296750 204000 204000 204500 203500 2266
490 20250313 104700 97902082000 204000 204000 204500 203500 5955
491 20250313 104600 96687603000 204000 204000 204500 204000 1027
492 20250313 104500 96478025500 204500 205000 205000 204000 2828
493 20250313 104400 95899812000 205000 204750 205000 204500 564
494 20250313 104300 95784255500 205000 205000 205500 204500 2254
495 20250313 104200 95322387750 205000 205500 205500 205000 270
496 20250313 104100 95266990500 205000 205000 205500 204500 1305
497 20250313 104000 94999397000 205000 204500 205000 204500 589
498 20250313 103900 94878842500 204500 205500 205500 204500 4524
499 20250313 103800 93951493750 205500 205250 205500 205000 367
500 20250313 103700 93876108750 205000 205500 205500 205000 431
501 20250313 103600 93787602500 205000 205500 206000 205000 1123
502 20250313 103500 93556857250 205500 205750 206000 205500 295
503 20250313 103400 93496135500 206000 206000 206000 205500 396
504 20250313 103300 93414637000 205500 206000 206000 205500 341
505 20250313 103200 93344454000 206000 205500 206000 205500 1372
506 20250313 103100 93061981250 206000 205500 206000 205500 784
507 20250313 103000 92900812250 205500 205500 206000 205500 321
508 20250313 102900 92834816000 206000 206500 206500 205500 1451
509 20250313 102800 92535926500 206250 206000 206500 206000 403
510 20250313 102700 92452809250 206000 206500 206500 206000 355
511 20250313 102600 92379529250 206500 206500 207000 206000 1476
512 20250313 102500 92074774000 206500 207000 207000 206500 171
513 20250313 102400 92039411000 206500 207000 207000 206500 595
514 20250313 102300 91916362750 206500 206750 207000 206500 568
515 20250313 102200 91798992000 206500 206000 207000 206000 1659
516 20250313 102100 91456167750 206500 206000 206500 206000 754
517 20250313 102000 91300488250 206500 206000 206500 206000 162
518 20250313 101900 91267069500 206000 206500 206500 206000 560
519 20250313 101800 91151605500 206000 206500 206500 206000 713
520 20250313 101700 91004488250 206500 206000 206500 206000 262
521 20250313 101600 90950443250 206000 207000 207000 206000 1351
522 20250313 101500 90671503750 206500 206500 207000 206000 1814
523 20250313 101400 90296923750 206500 205750 206500 205500 1624
524 20250313 101300 89962321750 205500 206000 206000 205500 528
525 20250313 101200 89853751250 206000 205500 206000 205500 114
526 20250313 101100 89830283000 205500 206500 206500 205500 1518
527 20250313 101000 89517631500 206500 207000 207000 206000 2452
528 20250313 100900 89011199250 207000 207000 207500 206500 1233
529 20250313 100800 88756078000 207000 207500 207500 207000 2505
530 20250313 100700 88236872500 207500 206000 207500 206000 6295
531 20250313 100600 86935634500 206500 205000 206500 205000 2314
532 20250313 100500 86459485000 205000 204500 205500 204500 1889
533 20250313 100400 86072389750 205000 205500 205500 204500 2003
534 20250313 100300 85661780000 205000 205500 206000 205000 871
535 20250313 100200 85482774750 206000 205500 206000 205000 709
536 20250313 100100 85337043250 205500 205500 206000 205500 1126
537 20250313 100000 85105611250 205500 206500 206500 205000 2112
538 20250313 095900 84670850000 206500 206500 206500 206000 603
539 20250313 095800 84546497750 206500 206000 206500 206000 719
540 20250313 095700 84398193500 206500 205500 206500 205500 808
541 20250313 095600 84231589750 206000 206000 206500 205500 1463
542 20250313 095500 83930709250 206000 206500 206500 205500 1663
543 20250313 095400 83587937750 206500 206000 206500 205500 1297
544 20250313 095300 83320811750 206000 206000 206000 205500 980
545 20250313 095200 83119033250 205500 206000 206500 205500 4391
546 20250313 095100 82213287500 206000 205500 206000 205000 1628
547 20250313 095000 81878695500 206000 206500 206500 205500 854
548 20250313 094900 81702913500 206500 205500 206500 205500 1225
549 20250313 094800 81450815750 206000 206500 206500 205500 1070
550 20250313 094700 81230471500 206500 206000 206500 205500 2123
551 20250313 094600 80793069500 205500 205000 206000 204500 1899
552 20250313 094500 80403347250 205000 206000 206000 204500 3774
553 20250313 094400 79629052500 206000 206500 206500 205500 1385
554 20250313 094300 79343933250 206500 207000 207000 206000 1671
555 20250313 094200 78998769750 207000 207000 207000 206000 3953
556 20250313 094100 78182798500 207000 206750 207000 206750 1545
557 20250313 094000 77863005000 207000 207000 207000 206750 1622
558 20250313 093900 77527309000 207000 207000 207000 206000 2005
559 20250313 093800 77112760500 207000 206500 207000 206000 1442
560 20250313 093700 76814791500 206500 206500 207500 206500 5330
561 20250313 093600 75712403500 206000 205500 206500 205500 3529
562 20250313 093500 74985006500 205500 205000 206000 204500 1995
563 20250313 093400 74575244000 205000 205000 205500 204500 1835
564 20250313 093300 74198986750 205000 204500 206000 204500 5251
565 20250313 093200 73121708750 205000 205000 205500 204500 1960
566 20250313 093100 72719945250 205000 204500 205500 204000 1284
567 20250313 093000 72457002000 204000 205500 205500 204000 6580
568 20250313 092900 71109951000 205500 205500 206000 205000 4652
569 20250313 092800 70153173500 205500 206000 206500 205000 6910
570 20250313 092700 68730081250 206000 206000 206500 205000 4474
571 20250313 092600 67810010250 205500 206000 206000 205000 4681
572 20250313 092500 66848468250 205750 205250 206500 205000 3131
573 20250313 092400 66204461250 205500 205000 206500 205000 4929
574 20250313 092300 65190346750 206000 206500 207000 205000 8295
575 20250313 092200 63480652500 206500 207000 207500 206500 8318
576 20250313 092100 61759606250 206500 208000 208500 206500 16679
577 20250313 092000 58296697250 208000 207500 209000 206000 22988
578 20250313 091900 53520134500 207500 205000 208500 205000 27163
579 20250313 091800 47894679500 205500 205500 206000 204500 11055
580 20250313 091700 45626103000 206000 205000 206500 204500 27972
581 20250313 091600 39873181000 204500 204500 205000 203500 9739
582 20250313 091500 37883767500 204500 203500 204500 202500 6731
583 20250313 091400 36512988750 203500 203500 204000 202500 5432
584 20250313 091300 35407913500 203500 203750 204000 203500 3448
585 20250313 091200 34705315500 204000 202500 204000 202500 4811
586 20250313 091100 33727438000 202500 200500 202500 200500 6713
587 20250313 091000 32374950250 201000 201500 201500 200000 11219
588 20250313 090900 30122099500 201500 201500 202000 201000 8353
589 20250313 090800 28438625000 201500 202000 202500 201500 4315
590 20250313 090700 27567281000 202000 204000 204000 201500 14858
591 20250313 090600 24559575250 204000 203500 204000 203250 4527
592 20250313 090500 23638211000 203500 203000 203500 202500 4248
593 20250313 090400 22775844750 202500 203500 204000 202000 8846
594 20250313 090300 20978720500 203500 204500 204500 203500 9484
595 20250313 090200 19042282250 204000 203500 205000 202500 24915
596 20250313 090100 13954573000 203500 203000 203500 201000 18813
597 20250313 090000 10147934000 203000 201500 204500 201500 49991

1
010120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,87863,30000000,18011915000,6150000000000,0.29
20250310,90524,30000000,19372136000,6420000000000,0.30
20250307,90452,30000000,19582858000,6495000000000,0.30
20250306,89401,30000000,20115225000,6750000000000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 87863 30000000 18011915000 6150000000000 0.29
3 20250310 90524 30000000 19372136000 6420000000000 0.30
4 20250307 90452 30000000 19582858000 6495000000000 0.30
5 20250306 89401 30000000 20115225000 6750000000000 0.30