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

601
012330/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,54383400000,256000,256000,256000,256000,84548
20250313,185800,54383400000,256000,256000,256000,256000,0
20250313,185700,54383400000,256000,256000,256000,256000,0
20250313,185600,54383400000,256000,256000,256000,256000,0
20250313,185500,54383400000,256000,256000,256000,256000,0
20250313,185400,54383400000,256000,256000,256000,256000,0
20250313,185300,54383400000,256000,256000,256000,256000,0
20250313,185200,54383400000,256000,256000,256000,256000,0
20250313,185100,54383400000,256000,256000,256000,256000,0
20250313,185000,54383400000,256000,256000,256000,256000,0
20250313,184900,54383400000,256000,256000,256000,256000,0
20250313,184800,54383400000,256000,256000,256000,256000,0
20250313,184700,54383400000,256000,256000,256000,256000,0
20250313,184600,54383400000,256000,256000,256000,256000,0
20250313,184500,54383400000,256000,256000,256000,256000,0
20250313,184400,54383400000,256000,256000,256000,256000,0
20250313,184300,54383400000,256000,256000,256000,256000,0
20250313,184200,54383400000,256000,256000,256000,256000,0
20250313,184100,54383400000,256000,256000,256000,256000,0
20250313,184000,54383400000,256000,256000,256000,256000,0
20250313,183900,54383400000,256000,256000,256000,256000,0
20250313,183800,54383400000,256000,256000,256000,256000,0
20250313,183700,54383400000,256000,256000,256000,256000,0
20250313,183600,54383400000,256000,256000,256000,256000,0
20250313,183500,54383400000,256000,256000,256000,256000,0
20250313,183400,54383400000,256000,256000,256000,256000,0
20250313,183300,54383400000,256000,256000,256000,256000,0
20250313,183200,54383400000,256000,256000,256000,256000,0
20250313,183100,54383400000,256000,256000,256000,256000,0
20250313,183000,54383400000,256000,256000,256000,256000,0
20250313,182900,54383400000,256000,256000,256000,256000,84548
20250313,182800,54383400000,256000,256000,256000,256000,0
20250313,182700,54383400000,256000,256000,256000,256000,0
20250313,182600,54383400000,256000,256000,256000,256000,0
20250313,182500,54383400000,256000,256000,256000,256000,0
20250313,182400,54383400000,256000,256000,256000,256000,0
20250313,182300,54383400000,256000,256000,256000,256000,0
20250313,182200,54383400000,256000,256000,256000,256000,0
20250313,182100,54383400000,256000,256000,256000,256000,0
20250313,182000,54383400000,256000,256000,256000,256000,0
20250313,181900,54383400000,256000,256000,256000,256000,0
20250313,181800,54383400000,256000,256000,256000,256000,0
20250313,181700,54383400000,256000,256000,256000,256000,0
20250313,181600,54383400000,256000,256000,256000,256000,0
20250313,181500,54383400000,256000,256000,256000,256000,0
20250313,181400,54383400000,256000,256000,256000,256000,0
20250313,181300,54383400000,256000,256000,256000,256000,0
20250313,181200,54383400000,256000,256000,256000,256000,0
20250313,181100,54383400000,256000,256000,256000,256000,0
20250313,181000,54383400000,256000,256000,256000,256000,0
20250313,180900,54383400000,256000,256000,256000,256000,0
20250313,180800,54383400000,256000,256000,256000,256000,0
20250313,180700,54383400000,256000,256000,256000,256000,0
20250313,180600,54383400000,256000,256000,256000,256000,0
20250313,180500,54383400000,256000,256000,256000,256000,0
20250313,180400,54383400000,256000,256000,256000,256000,0
20250313,180300,54383400000,256000,256000,256000,256000,0
20250313,180200,54383400000,256000,256000,256000,256000,0
20250313,180100,54383400000,256000,256000,256000,256000,0
20250313,180000,54383400000,256000,256000,256000,256000,0
20250313,175900,54383400000,256000,256000,256000,256000,84548
20250313,175800,54383400000,256000,256000,256000,256000,0
20250313,175700,54383400000,256000,256000,256000,256000,0
20250313,175600,54383400000,256000,256000,256000,256000,0
20250313,175500,54383400000,256000,256000,256000,256000,0
20250313,175400,54383400000,256000,256000,256000,256000,0
20250313,175300,54383400000,256000,256000,256000,256000,0
20250313,175200,54383400000,256000,256000,256000,256000,0
20250313,175100,54383400000,256000,256000,256000,256000,0
20250313,175000,54383400000,256000,256000,256000,256000,0
20250313,174900,54383400000,256000,256000,256000,256000,0
20250313,174800,54383400000,256000,256000,256000,256000,0
20250313,174700,54383400000,256000,256000,256000,256000,0
20250313,174600,54383400000,256000,256000,256000,256000,0
20250313,174500,54383400000,256000,256000,256000,256000,0
20250313,174400,54383400000,256000,256000,256000,256000,0
20250313,174300,54383400000,256000,256000,256000,256000,0
20250313,174200,54383400000,256000,256000,256000,256000,0
20250313,174100,54383400000,256000,256000,256000,256000,0
20250313,174000,54383400000,256000,256000,256000,256000,0
20250313,173900,54383400000,256000,256000,256000,256000,0
20250313,173800,54383400000,256000,256000,256000,256000,0
20250313,173700,54383400000,256000,256000,256000,256000,0
20250313,173600,54383400000,256000,256000,256000,256000,0
20250313,173500,54383400000,256000,256000,256000,256000,0
20250313,173400,54383400000,256000,256000,256000,256000,0
20250313,173300,54383400000,256000,256000,256000,256000,0
20250313,173200,54383400000,256000,256000,256000,256000,0
20250313,173100,54383400000,256000,256000,256000,256000,0
20250313,173000,54383400000,256000,256000,256000,256000,0
20250313,172900,54383400000,256000,256000,256000,256000,84548
20250313,172800,54383400000,256000,256000,256000,256000,0
20250313,172700,54383400000,256000,256000,256000,256000,0
20250313,172600,54383400000,256000,256000,256000,256000,0
20250313,172500,54383400000,256000,256000,256000,256000,0
20250313,172400,54383400000,256000,256000,256000,256000,0
20250313,172300,54383400000,256000,256000,256000,256000,0
20250313,172200,54383400000,256000,256000,256000,256000,0
20250313,172100,54383400000,256000,256000,256000,256000,0
20250313,172000,54383400000,256000,256000,256000,256000,0
20250313,171900,54383400000,256000,256000,256000,256000,0
20250313,171800,54383400000,256000,256000,256000,256000,0
20250313,171700,54383400000,256000,256000,256000,256000,0
20250313,171600,54383400000,256000,256000,256000,256000,0
20250313,171500,54383400000,256000,256000,256000,256000,0
20250313,171400,54383400000,256000,256000,256000,256000,0
20250313,171300,54383400000,256000,256000,256000,256000,0
20250313,171200,54383400000,256000,256000,256000,256000,0
20250313,171100,54383400000,256000,256000,256000,256000,0
20250313,171000,54383400000,256000,256000,256000,256000,0
20250313,170900,54383400000,256000,256000,256000,256000,0
20250313,170800,54383400000,256000,256000,256000,256000,0
20250313,170700,54383400000,256000,256000,256000,256000,0
20250313,170600,54383400000,256000,256000,256000,256000,0
20250313,170500,54383400000,256000,256000,256000,256000,0
20250313,170400,54383400000,256000,256000,256000,256000,0
20250313,170300,54383400000,256000,256000,256000,256000,0
20250313,170200,54383400000,256000,256000,256000,256000,0
20250313,170100,54383400000,256000,256000,256000,256000,0
20250313,170000,54383400000,256000,256000,256000,256000,0
20250313,165900,54383400000,256000,256000,256000,256000,84548
20250313,165800,54383400000,256000,256000,256000,256000,0
20250313,165700,54383400000,256000,256000,256000,256000,0
20250313,165600,54383400000,256000,256000,256000,256000,0
20250313,165500,54383400000,256000,256000,256000,256000,0
20250313,165400,54383400000,256000,256000,256000,256000,0
20250313,165300,54383400000,256000,256000,256000,256000,0
20250313,165200,54383400000,256000,256000,256000,256000,0
20250313,165100,54383400000,256000,256000,256000,256000,0
20250313,165000,54383400000,256000,256000,256000,256000,0
20250313,164900,54383400000,256000,256000,256000,256000,0
20250313,164800,54383400000,256000,256000,256000,256000,0
20250313,164700,54383400000,256000,256000,256000,256000,0
20250313,164600,54383400000,256000,256000,256000,256000,0
20250313,164500,54383400000,256000,256000,256000,256000,0
20250313,164400,54383400000,256000,256000,256000,256000,0
20250313,164300,54383400000,256000,256000,256000,256000,0
20250313,164200,54383400000,256000,256000,256000,256000,0
20250313,164100,54383400000,256000,256000,256000,256000,0
20250313,164000,54383400000,256000,256000,256000,256000,0
20250313,163900,54383400000,256000,256000,256000,256000,0
20250313,163800,54383400000,256000,256000,256000,256000,0
20250313,163700,54383400000,256000,256000,256000,256000,0
20250313,163600,54383400000,256000,256000,256000,256000,0
20250313,163500,54383400000,256000,256000,256000,256000,0
20250313,163400,54383400000,256000,256000,256000,256000,0
20250313,163300,54383400000,256000,256000,256000,256000,0
20250313,163200,54383400000,256000,256000,256000,256000,0
20250313,163100,54383400000,256000,256000,256000,256000,0
20250313,163000,54383400000,256000,256000,256000,256000,0
20250313,162900,54383400000,256000,256000,256000,256000,84548
20250313,162800,54383400000,256000,256000,256000,256000,0
20250313,162700,54383400000,256000,256000,256000,256000,0
20250313,162600,54383400000,256000,256000,256000,256000,0
20250313,162500,54383400000,256000,256000,256000,256000,0
20250313,162400,54383400000,256000,256000,256000,256000,0
20250313,162300,54383400000,256000,256000,256000,256000,0
20250313,162200,54383400000,256000,256000,256000,256000,0
20250313,162100,54383400000,256000,256000,256000,256000,0
20250313,162000,54383400000,256000,256000,256000,256000,0
20250313,161900,54383400000,256000,256000,256000,256000,0
20250313,161800,54383400000,256000,256000,256000,256000,0
20250313,161700,54383400000,256000,256000,256000,256000,0
20250313,161600,54383400000,256000,256000,256000,256000,0
20250313,161500,54383400000,256000,256000,256000,256000,0
20250313,161400,54383400000,256000,256000,256000,256000,0
20250313,161300,54383400000,256000,256000,256000,256000,0
20250313,161200,54383400000,256000,256000,256000,256000,0
20250313,161100,54383400000,256000,256000,256000,256000,0
20250313,161000,54383400000,256000,256000,256000,256000,0
20250313,160900,54383400000,256000,256000,256000,256000,0
20250313,160800,54383400000,256000,256000,256000,256000,0
20250313,160700,54383400000,256000,256000,256000,256000,0
20250313,160600,54383400000,256000,256000,256000,256000,0
20250313,160500,54383400000,256000,256000,256000,256000,0
20250313,160400,54383400000,256000,256000,256000,256000,0
20250313,160300,54383400000,256000,256000,256000,256000,0
20250313,160200,54383400000,256000,256000,256000,256000,0
20250313,160100,54383400000,256000,256000,256000,256000,0
20250313,160000,54383400000,256000,256000,256000,256000,0
20250313,155900,54383400000,256000,256000,256000,256000,84548
20250313,155800,54383400000,256000,256000,256000,256000,0
20250313,155700,54383400000,256000,256000,256000,256000,0
20250313,155600,54383400000,256000,256000,256000,256000,0
20250313,155500,54383400000,256000,256000,256000,256000,0
20250313,155400,54383400000,256000,256000,256000,256000,0
20250313,155300,54383400000,256000,256000,256000,256000,0
20250313,155200,54383400000,256000,256000,256000,256000,0
20250313,155100,54383400000,256000,256000,256000,256000,0
20250313,155000,54383400000,256000,256000,256000,256000,0
20250313,154900,54383400000,256000,256000,256000,256000,0
20250313,154800,54383400000,256000,256000,256000,256000,0
20250313,154700,54383400000,256000,256000,256000,256000,0
20250313,154600,54383400000,256000,256000,256000,256000,0
20250313,154500,54383400000,256000,256000,256000,256000,0
20250313,154400,54383400000,256000,256000,256000,256000,0
20250313,154300,54383400000,256000,256000,256000,256000,0
20250313,154200,54383400000,256000,256000,256000,256000,0
20250313,154100,54383400000,256000,256000,256000,256000,0
20250313,154000,54383400000,256000,256000,256000,256000,0
20250313,153900,54383400000,256000,256000,256000,256000,0
20250313,153800,54383400000,256000,256000,256000,256000,0
20250313,153700,54383400000,256000,256000,256000,256000,0
20250313,153600,54383400000,256000,256000,256000,256000,0
20250313,153500,54383400000,256000,256000,256000,256000,0
20250313,153400,54383400000,256000,256000,256000,256000,0
20250313,153300,54383400000,256000,256000,256000,256000,0
20250313,153200,54383400000,256000,256000,256000,256000,0
20250313,153100,54383400000,256000,256000,256000,256000,0
20250313,153000,54383400000,256000,256000,256000,256000,84548
20250313,152900,32739112000,253500,253500,253500,253500,0
20250313,152800,32739112000,253500,253500,253500,253500,0
20250313,152700,32739112000,253500,253500,253500,253500,0
20250313,152600,32739112000,253500,253500,253500,253500,0
20250313,152500,32739112000,253500,253500,253500,253500,0
20250313,152400,32739112000,253500,253500,253500,253500,0
20250313,152300,32739112000,253500,253500,253500,253500,0
20250313,152200,32739112000,253500,253500,253500,253500,0
20250313,152100,32739112000,253500,253500,253500,253500,0
20250313,152000,32739112000,253500,253500,253500,253500,0
20250313,151900,32739112000,253500,252500,253500,252000,1125
20250313,151800,32454495500,254000,252500,254000,252000,1724
20250313,151700,32018084500,252500,251500,253500,251250,3244
20250313,151600,31199669250,251500,251250,251500,251250,1293
20250313,151500,30874495000,251250,251500,251500,251250,419
20250313,151400,30769130000,251250,251250,251500,251250,460
20250313,151300,30653453750,251250,251250,251500,251250,579
20250313,151200,30507848000,251250,251250,251500,251250,846
20250313,151100,30295100250,251500,251250,251500,251250,139
20250313,151000,30260154750,251500,251500,251500,251000,132
20250313,150900,30226969500,251500,251500,251500,251000,76
20250313,150800,30207873500,251250,251500,251500,251000,268
20250313,150700,30140532500,251500,251500,251500,251250,83
20250313,150600,30119666750,251250,251500,251500,251250,103
20250313,150500,30093778250,251500,251250,251500,251250,122
20250313,150400,30063104000,251250,251500,251500,251000,112
20250313,150300,30034954000,251000,251500,251500,251000,36
20250313,150200,30025908500,251000,251500,251500,251000,90
20250313,150100,30003291500,251000,251500,251500,251000,79
20250313,150000,29983438000,251000,251000,251500,251000,106
20250313,145900,29956794500,251500,251000,251500,251000,101
20250313,145800,29931431000,251500,251000,251500,251000,54
20250313,145700,29917861500,251500,251500,252000,251000,445
20250313,145600,29805940750,252000,252000,252000,251500,106
20250313,145500,29779245750,251500,251500,252000,251000,382
20250313,145400,29683184250,251500,251500,252000,251000,1051
20250313,145300,29418862750,251000,251000,252000,250500,2510
20250313,145200,28788171750,251000,250500,251000,250500,1153
20250313,145100,28498790750,251000,250500,251000,250500,88
20250313,145000,28476724250,251000,251000,251000,250500,78
20250313,144900,28457162000,250750,251000,251000,250750,71
20250313,144800,28439345500,251000,251000,251000,250750,78
20250313,144700,28419769500,250750,251000,251000,250500,127
20250313,144600,28387940250,250500,251000,251000,250500,166
20250313,144500,28346344250,250500,251000,251000,250500,163
20250313,144400,28305500250,250500,251000,251000,250500,158
20250313,144300,28265879250,250500,250500,251000,250500,44
20250313,144200,28254847750,250500,250500,251000,250500,88
20250313,144100,28232785250,250500,251000,251000,250500,33
20250313,144000,28224512750,250500,251000,251000,250500,783
20250313,143900,28028327250,251000,250500,251000,250500,131
20250313,143800,27995484250,251000,251000,251000,250500,73
20250313,143700,27977178250,250500,251000,251000,250500,99
20250313,143600,27952337750,251000,250500,251000,250500,60
20250313,143500,27937299250,250500,251000,251000,250500,79
20250313,143400,27917494750,251000,250500,251000,250500,92
20250313,143300,27894415250,250500,251000,251000,250500,119
20250313,143200,27864559250,250500,251000,251000,250500,86
20250313,143100,27842999750,250500,250500,251000,250500,125
20250313,143000,27811632750,251000,251000,251000,250500,42
20250313,142900,27801102250,251000,250500,251000,250500,149
20250313,142800,27763712750,250500,250500,251000,250000,955
20250313,142700,27524495250,250000,250000,250500,250000,255
20250313,142600,27460629750,250500,250000,250500,250000,25
20250313,142500,27454371250,250500,250000,250500,250000,103
20250313,142400,27428587750,250000,250000,250500,250000,39
20250313,142300,27418833750,250500,250000,250500,250000,38
20250313,142200,27409322750,250000,250000,250500,250000,47
20250313,142100,27397561750,250000,250500,251000,250000,1528
20250313,142000,27014834750,250500,251000,251000,250500,140
20250313,141900,26979755250,250500,250500,251000,250500,79
20250313,141800,26959937250,251000,250500,251000,250500,918
20250313,141700,26729967750,250500,251000,251000,250500,97
20250313,141600,26705628250,251000,250500,251000,250500,128
20250313,141500,26673506750,251000,250500,251000,250500,54
20250313,141400,26659959750,251000,251000,251000,250500,367
20250313,141300,26567862750,251000,250500,251000,250500,507
20250313,141200,26440622750,250500,251000,251000,250500,125
20250313,141100,26409251250,250500,251000,251000,250500,156
20250313,141000,26370114250,251000,251000,251000,250500,58
20250313,140900,26355567750,251000,251000,251000,250500,944
20250313,140800,26118629250,251000,251000,251500,251000,47
20250313,140700,26106824250,251000,250750,251500,250750,746
20250313,140600,25919556250,250750,250500,251000,250500,420
20250313,140500,25814140250,251000,250500,251000,250500,140
20250313,140400,25779009750,250500,251000,251000,250500,341
20250313,140300,25693435250,250500,251000,251000,250500,442
20250313,140200,25582506750,251000,251000,251000,250500,35
20250313,140100,25573729500,250500,250500,251000,250500,66
20250313,140000,25557167500,250500,251000,251000,250500,74
20250313,135900,25538616000,251000,251000,251000,250500,120
20250313,135800,25508506000,251500,251000,251500,250500,79
20250313,135700,25488684000,251500,250500,251500,250500,538
20250313,135600,25353620000,251000,251000,251000,250500,47
20250313,135500,25341830500,251000,251000,251000,250500,53
20250313,135400,25328534000,251000,249500,251500,249500,3026
20250313,135300,24570819500,249500,249500,250000,249500,144
20250313,135200,24534854500,249500,249500,250000,249500,37
20250313,135100,24525611500,249500,250000,250000,249500,44
20250313,135000,24514627500,249500,250000,250000,249500,79
20250313,134900,24494905000,249500,249500,250000,249500,190
20250313,134800,24447447000,250000,249500,250000,249500,85
20250313,134700,24426228000,249500,249500,250000,249500,103
20250313,134600,24400492500,249500,249500,250000,249500,60
20250313,134500,24385506500,249500,249500,250000,249500,147
20250313,134400,24348806000,249500,249500,250000,249500,29
20250313,134300,24341563000,250000,249500,250000,249500,56
20250313,134200,24327590000,250000,250000,250000,249500,48
20250313,134100,24315610750,250000,250000,250000,249500,79
20250313,134000,24295874750,249500,250000,250500,249500,1122
20250313,133900,24015375750,250000,250000,250500,250000,45
20250313,133800,24004125250,250000,250500,250500,250000,127
20250313,133700,23972346750,250500,250000,250500,250000,153
20250313,133600,23934035750,250500,250000,250500,250000,60
20250313,133500,23919034750,250000,250500,250500,250000,152
20250313,133400,23880968250,250500,250000,250500,250000,251
20250313,133300,23818140750,250000,250500,250500,250000,179
20250313,133200,23773340250,250000,250500,250500,250000,65
20250313,133100,23757081250,250000,250000,250500,250000,150
20250313,133000,23719519250,250000,250000,250500,250000,153
20250313,132900,23681196250,250000,250500,250500,250000,56
20250313,132800,23667190750,250000,250500,250500,250000,267
20250313,132700,23600389250,250500,250000,250500,250000,139
20250313,132600,23565581250,250000,250000,250500,250000,174
20250313,132500,23522007750,250500,250500,250500,250000,61
20250313,132400,23506746250,250000,250000,250500,250000,316
20250313,132300,23427740750,250000,250500,250500,250000,124
20250313,132200,23396689750,250000,250500,250500,250000,507
20250313,132100,23269845250,250500,250250,250500,250000,155
20250313,132000,23231024750,250500,250250,250500,250250,30
20250313,131900,23223514500,250250,250250,250250,250250,3
20250313,131800,23222763750,250500,250500,250500,250250,95
20250313,131700,23198975250,250000,250000,250500,250000,132
20250313,131600,23165923250,250000,249500,250500,249500,1047
20250313,131500,22904030250,250000,249500,250000,249500,291
20250313,131400,22831292250,249500,249500,250000,249500,73
20250313,131300,22813054750,249500,249500,249500,249500,22
20250313,131200,22807565750,250000,249500,250000,249500,117
20250313,131100,22778372750,249500,249500,250000,249500,161
20250313,131000,22738202750,249500,249500,250000,249500,130
20250313,130900,22705744250,250000,249500,250000,249500,1431
20250313,130800,22348704750,249500,249500,250000,249500,4520
20250313,130700,21220961250,249500,249500,250000,249500,55
20250313,130600,21207238250,250000,249500,250000,249500,82
20250313,130500,21186755000,250000,249500,250000,249500,70
20250313,130400,21169289000,249500,249500,250000,249500,58
20250313,130300,21154817500,249500,249750,249750,249500,37
20250313,130200,21145585500,249500,249500,250000,249500,73
20250313,130100,21127348500,250000,250000,250000,249500,2420
20250313,130000,20522360500,250000,250250,250500,250000,83
20250313,125900,20501600750,250000,250250,250500,250000,22
20250313,125800,20496098000,250250,250250,250500,250250,72
20250313,125700,20478065750,250250,250250,250500,250250,54
20250313,125600,20464549250,250500,250500,250500,250250,26
20250313,125500,20458040500,250500,250250,250500,250000,1308
20250313,125400,20130402500,250500,250000,250500,250000,154
20250313,125300,20091846000,250000,250000,250500,250000,40
20250313,125200,20081836000,250000,250000,250000,250000,40
20250313,125100,20071836000,250500,250000,250500,250000,50
20250313,125000,20059329000,250000,250000,250500,250000,98
20250313,124900,20034801250,250000,250500,250500,250000,30
20250313,124800,20027300750,250000,250000,250500,250000,38
20250313,124700,20017793750,250000,250000,250500,250000,82
20250313,124600,19997289750,250000,250000,250500,250000,81
20250313,124500,19977013500,250500,250000,250500,250000,36
20250313,124400,19968011000,250000,250000,250500,250000,84
20250313,124300,19947010500,250000,250500,250500,250000,56
20250313,124200,19933009500,250500,250000,250500,250000,126
20250313,124100,19901486000,250000,250500,250500,250000,42
20250313,124000,19890984500,250500,250000,250500,250000,65
20250313,123900,19874728500,250500,250250,250500,250000,72
20250313,123800,19856710750,250000,250000,250500,250000,57
20250313,123700,19842460250,250500,250000,250500,250000,7
20250313,123600,19840709750,250000,250500,251000,250000,1391
20250313,123500,19492302750,250500,251500,251500,250500,2107
20250313,123400,18963576750,251000,251000,251500,251000,37
20250313,123300,18954281750,251500,251000,251500,251000,91
20250313,123200,18931427750,251000,251500,251500,251000,32
20250313,123100,18923389750,251500,251000,251500,251000,92
20250313,123000,18900268250,251000,251000,251500,251000,49
20250313,122900,18887954750,251000,251500,251500,251000,49
20250313,122800,18875653250,251000,251000,251500,251000,16
20250313,122700,18871634750,251000,251250,251500,251000,76
20250313,122600,18852529750,251250,251250,251500,251250,56
20250313,122500,18838455750,251500,251250,251500,251250,11
20250313,122400,18835691500,251250,251250,251500,251250,46
20250313,122300,18824127750,251000,251000,251500,251000,55
20250313,122200,18810299250,251000,251000,251500,251000,152
20250313,122100,18772098250,251000,251500,251500,251000,38
20250313,122000,18762557750,251000,251000,251500,251000,238
20250313,121900,18702710250,251500,251000,251500,251000,109
20250313,121800,18675324750,251000,251500,251500,251000,23
20250313,121700,18669545750,251000,251000,251500,251000,124
20250313,121600,18638364250,251500,251000,251500,251000,71
20250313,121500,18620521250,251000,250500,251000,250500,1053
20250313,121400,18356221750,250500,250500,251000,250500,26
20250313,121300,18349707250,250500,250500,251000,250500,36
20250313,121200,18340684250,250500,251000,251000,250500,55
20250313,121100,18326901750,250500,250500,251000,250500,69
20250313,121000,18309593750,250500,251000,251000,250500,79
20250313,120900,18289803750,251000,250500,251000,250500,168
20250313,120800,18247718250,250500,250500,251000,250500,96
20250313,120700,18223667250,251000,251000,251500,251000,2251
20250313,120600,17658638250,251000,251500,251500,251000,49
20250313,120500,17646329250,251000,251250,251500,251000,112
20250313,120400,17618182750,251000,251500,251500,251000,21
20250313,120300,17612909250,251000,251500,251500,251000,77
20250313,120200,17593555250,251000,251250,251500,251000,47
20250313,120100,17581743750,251250,251250,251500,251250,172
20250313,120000,17538498750,251250,251250,251500,251250,16
20250313,115900,17534476250,251250,251250,251500,251250,447
20250313,115800,17422065000,251500,251250,251500,251250,56
20250313,115700,17407990250,251250,251000,251500,251000,22
20250313,115600,17402463500,251000,251000,251500,251000,38
20250313,115500,17392922250,251000,251500,251500,251000,208
20250313,115400,17340670250,251000,251000,251500,251000,58
20250313,115300,17326104250,251000,251000,251500,251000,53
20250313,115200,17312792250,251000,251000,251500,251000,22
20250313,115100,17307267750,251000,251000,251500,251000,188
20250313,115000,17260007250,251000,251000,251500,251000,324
20250313,114900,17178600250,251000,251500,251500,251000,36
20250313,114800,17169555250,251000,251000,251500,251000,21
20250313,114700,17164282250,251000,251000,251500,251000,111
20250313,114600,17136394750,251500,251000,251500,251000,127
20250313,114500,17104512250,251000,251000,251500,251000,52
20250313,114400,17091459250,251500,251000,251500,251000,72
20250313,114300,17073375750,251500,251500,251500,251000,70
20250313,114200,17055774250,251000,251500,251500,251000,47
20250313,114100,17043965500,251500,251000,251500,251000,22
20250313,114000,17038440500,251000,251500,251500,251000,98
20250313,113900,17013817500,251500,251500,251500,251000,46
20250313,113800,17002259500,251500,251500,251500,251500,307
20250313,113700,16925049000,252000,251500,252000,251500,41
20250313,113600,16914736750,251500,251000,251500,251000,1138
20250313,113500,16628530750,251000,252000,252000,251000,1151
20250313,113400,16339074250,251500,251500,252000,251500,49
20250313,113300,16326749750,251500,252500,252500,251500,833
20250313,113200,16116967750,252000,252000,252500,252000,171
20250313,113100,16073851250,252000,252000,252500,252000,100
20250313,113000,16048649250,252000,253000,253000,252000,177
20250313,112900,16003972750,252500,252500,253000,252500,82
20250313,112800,15983261750,253000,252500,253000,252500,113
20250313,112700,15954702250,252500,252500,253000,252500,22
20250313,112600,15949146750,252750,252750,252750,252500,39
20250313,112500,15939298750,252500,252500,252500,252500,31
20250313,112400,15931471250,252500,252500,253000,252500,64
20250313,112300,15915286250,252500,252500,252750,252500,64
20250313,112200,15899125500,252500,252500,252500,252500,268
20250313,112100,15831455500,252500,252500,252750,252500,54
20250313,112000,15817816500,252750,252500,253000,252500,129
20250313,111900,15785194250,252500,253000,253000,252500,48
20250313,111800,15773066750,252500,252500,253000,252500,49
20250313,111700,15760683250,252500,253000,253000,252500,201
20250313,111600,15709835750,253000,253000,253500,252500,273
20250313,111500,15640755750,252500,253000,253500,252500,511
20250313,111400,15511473250,253500,253000,253500,253000,30
20250313,111300,15503882500,253000,253000,253500,253000,44
20250313,111200,15492744500,253500,253500,253500,253000,89
20250313,111100,15470201000,253500,253000,253500,252500,67
20250313,111000,15453249500,253000,252500,253500,252500,54
20250313,110900,15439581000,253000,253000,253000,253000,57
20250313,110800,15425160000,253500,253000,253500,252500,61
20250313,110700,15409727500,252500,252500,253000,252500,51
20250313,110600,15396836000,252500,253000,253500,252500,326
20250313,110500,15314363000,253500,253000,253500,253000,98
20250313,110400,15289565500,253000,252000,253500,252000,1080
20250313,110300,15016133500,252500,252000,253000,252000,276
20250313,110200,14946382250,252000,252000,253000,252000,155
20250313,110100,14907306250,252000,252000,253000,252000,45
20250313,110000,14895954250,252500,253000,253000,252000,952
20250313,105900,14655563250,253000,253500,253500,252500,1000
20250313,105800,14402195500,254000,254000,254500,253500,1251
20250313,105700,14084500000,254500,254000,254500,254000,106
20250313,105600,14057556750,254500,254500,254500,254000,101
20250313,105500,14031867250,254000,254000,254500,254000,166
20250313,105400,13989643750,254000,254000,254500,254000,273
20250313,105300,13920242250,254000,254000,254500,254000,20
20250313,105200,13915155000,254000,254000,254500,254000,593
20250313,105100,13764458000,254000,254500,254500,254000,94
20250313,105000,13740561250,254250,254250,254500,254250,430
20250313,104900,13631131500,254250,254250,254500,254250,189
20250313,104800,13583070500,254250,254000,254500,253750,1342
20250313,104700,13242161000,253750,253250,254000,253250,1955
20250313,104600,12746514500,253250,253250,253500,253250,58
20250313,104500,12731818250,253250,253250,253500,253250,357
20250313,104400,12641322000,253500,253250,253500,253000,219
20250313,104300,12585837000,253500,253250,253500,253250,63
20250313,104200,12569875500,253500,253500,253500,253250,66
20250313,104100,12553147250,253500,253500,253500,253000,92
20250313,104000,12529834500,253000,253500,253500,253000,70
20250313,103900,12512104250,253000,253000,253500,253000,53
20250313,103800,12498678250,253500,253000,253500,253000,44
20250313,103700,12487537750,253000,253000,253500,253000,196
20250313,103600,12437904750,253000,253000,253500,253000,1840
20250313,103500,11972289250,252750,252750,253000,252750,180
20250313,103400,11926754500,252750,252250,253000,252250,1410
20250313,103300,11570692250,252250,252500,252500,252250,550
20250313,103200,11431851250,252250,252000,252500,252000,79
20250313,103100,11411924750,252250,252000,252500,252000,1089
20250313,103000,11136969250,252000,252000,252250,252000,143
20250313,102900,11100933000,252000,252000,252500,251750,2613
20250313,102800,10442448750,252000,251750,252000,251500,112
20250313,102700,10414246000,252000,251750,252000,251500,46
20250313,102600,10402660500,251500,252000,252000,251500,137
20250313,102500,10368183500,252000,251500,252000,251500,219
20250313,102400,10313077750,251500,251000,251500,251000,1760
20250313,102300,9870452750,251000,251000,251500,251000,60
20250313,102200,9855382250,251500,251500,251500,251000,53
20250313,102100,9842061250,251500,251000,251500,251000,99
20250313,102000,9817179250,251000,251500,251500,251000,39
20250313,101900,9807381250,251500,251000,251500,251000,80
20250313,101800,9787292750,251500,251000,251500,251000,111
20250313,101700,9759421750,251000,251000,251500,251000,121
20250313,101600,9729014250,251500,251000,251500,251000,60
20250313,101500,9713944250,251000,251250,251500,251000,44
20250313,101400,9702891750,251000,251500,251500,251000,20
20250313,101300,9697866250,251500,251000,251500,251000,231
20250313,101200,9639856250,251000,251000,251500,251000,81
20250313,101100,9619524750,251000,250500,251500,250500,1623
20250313,101000,9212152250,251000,250500,251000,250500,272
20250313,100900,9144005750,250500,250500,251000,250500,412
20250313,100800,9040753250,251000,251000,251000,250500,27
20250313,100700,9033981250,251000,250500,251000,250500,32
20250313,100600,9025955250,251000,250500,251000,250500,56
20250313,100500,9011906750,250500,251000,251000,250500,296
20250313,100400,8937688000,251000,250750,251000,250750,33
20250313,100300,8929408750,250750,251000,251000,250750,120
20250313,100200,8899289750,251000,251000,251000,250750,547
20250313,100100,8762002500,251000,251000,251000,250500,157
20250313,100000,8722601500,250500,251000,251000,250500,67
20250313,095900,8705807500,251000,251000,251000,250500,47
20250313,095800,8694020500,251000,251000,251000,250500,167
20250313,095700,8652175500,251000,251000,251000,250500,30
20250313,095600,8644646500,251000,250500,251000,250500,55
20250313,095500,8630851000,251000,250500,251000,250500,210
20250313,095400,8578180000,251000,250500,251000,250500,161
20250313,095300,8537778000,250500,251000,251000,250500,232
20250313,095200,8479561500,251000,251000,251500,250500,1868
20250313,095100,8010696000,250500,251000,251000,250500,779
20250313,095000,7815175500,250500,251000,251000,250500,46
20250313,094900,7803644000,250500,250500,251000,250500,24
20250313,094800,7797625500,251000,250500,251000,250500,50
20250313,094700,7785093000,251000,250500,251000,250500,572
20250313,094600,7641800000,250500,250000,250500,250000,79
20250313,094500,7622037000,250000,251000,251000,250000,2623
20250313,094400,6966069500,250500,250750,251000,250500,48
20250313,094300,6954035000,250500,251000,251000,250500,87
20250313,094200,6932236000,250500,250500,251000,250250,941
20250313,094100,6696508000,250500,251000,251000,250500,89
20250313,094000,6674203000,250500,250500,251000,250500,979
20250313,093900,6428962000,250500,250500,250500,250000,432
20250313,093800,6320943750,250250,250000,250500,250000,127
20250313,093700,6289150500,250500,250000,251000,250000,3112
20250313,093600,5510538500,250000,250000,250000,249500,51
20250313,093500,5497804000,249500,250000,250000,249500,25
20250313,093400,5491555500,249500,249500,250000,249500,92
20250313,093300,5468579500,250000,250000,250000,249500,70
20250313,093200,5451090250,250000,250000,250000,250000,37
20250313,093100,5441840250,250000,249500,250000,249500,103
20250313,093000,5416102250,250000,249750,250000,249500,283
20250313,092900,5345380500,249500,249500,250000,249500,80
20250313,092800,5325400750,250000,249500,250000,249500,44
20250313,092700,5314411500,249750,250000,250000,249750,150
20250313,092600,5276929750,250000,250000,250000,249500,82
20250313,092500,5256431250,249500,249500,250000,249500,94
20250313,092400,5232949750,250000,249500,250000,249500,89
20250313,092300,5210711250,250000,249500,250000,249500,883
20250313,092200,4990375250,249500,249000,249500,249000,27
20250313,092100,4983646250,249000,249500,249500,249000,4
20250313,092000,4982649250,249500,249500,250000,249000,1373
20250313,091900,4640082750,249500,248500,250000,248500,3877
20250313,091800,3674677250,248500,248500,248500,248500,70
20250313,091700,3657282250,249000,249000,249500,248500,1425
20250313,091600,3302449750,249000,249000,249500,248500,1144
20250313,091500,3017607250,249000,248500,249000,248500,88
20250313,091400,2995708250,249000,248500,249000,248500,84
20250313,091300,2974823250,248500,248500,249000,248500,175
20250313,091200,2931329500,249000,248500,249000,248500,222
20250313,091100,2876158500,248500,249000,249000,248500,261
20250313,091000,2811277500,248500,249000,249000,248500,65
20250313,090900,2795106000,249000,249000,249000,248500,166
20250313,090800,2753801500,249000,248500,249000,248500,273
20250313,090700,2685938500,248500,249000,249500,248500,2406
20250313,090600,2086959000,249000,249000,249000,248500,157
20250313,090500,2047883500,248500,249000,249000,248500,324
20250313,090400,1967230500,248500,248500,249000,248500,638
20250313,090300,1808464000,248500,248000,249500,248000,2355
20250313,090200,1222413000,248000,248000,248500,247500,1707
20250313,090100,799060000,248500,248500,248500,248000,286
20250313,090000,727989500,248500,248000,249500,248000,2932
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 54383400000 256000 256000 256000 256000 84548
3 20250313 185800 54383400000 256000 256000 256000 256000 0
4 20250313 185700 54383400000 256000 256000 256000 256000 0
5 20250313 185600 54383400000 256000 256000 256000 256000 0
6 20250313 185500 54383400000 256000 256000 256000 256000 0
7 20250313 185400 54383400000 256000 256000 256000 256000 0
8 20250313 185300 54383400000 256000 256000 256000 256000 0
9 20250313 185200 54383400000 256000 256000 256000 256000 0
10 20250313 185100 54383400000 256000 256000 256000 256000 0
11 20250313 185000 54383400000 256000 256000 256000 256000 0
12 20250313 184900 54383400000 256000 256000 256000 256000 0
13 20250313 184800 54383400000 256000 256000 256000 256000 0
14 20250313 184700 54383400000 256000 256000 256000 256000 0
15 20250313 184600 54383400000 256000 256000 256000 256000 0
16 20250313 184500 54383400000 256000 256000 256000 256000 0
17 20250313 184400 54383400000 256000 256000 256000 256000 0
18 20250313 184300 54383400000 256000 256000 256000 256000 0
19 20250313 184200 54383400000 256000 256000 256000 256000 0
20 20250313 184100 54383400000 256000 256000 256000 256000 0
21 20250313 184000 54383400000 256000 256000 256000 256000 0
22 20250313 183900 54383400000 256000 256000 256000 256000 0
23 20250313 183800 54383400000 256000 256000 256000 256000 0
24 20250313 183700 54383400000 256000 256000 256000 256000 0
25 20250313 183600 54383400000 256000 256000 256000 256000 0
26 20250313 183500 54383400000 256000 256000 256000 256000 0
27 20250313 183400 54383400000 256000 256000 256000 256000 0
28 20250313 183300 54383400000 256000 256000 256000 256000 0
29 20250313 183200 54383400000 256000 256000 256000 256000 0
30 20250313 183100 54383400000 256000 256000 256000 256000 0
31 20250313 183000 54383400000 256000 256000 256000 256000 0
32 20250313 182900 54383400000 256000 256000 256000 256000 84548
33 20250313 182800 54383400000 256000 256000 256000 256000 0
34 20250313 182700 54383400000 256000 256000 256000 256000 0
35 20250313 182600 54383400000 256000 256000 256000 256000 0
36 20250313 182500 54383400000 256000 256000 256000 256000 0
37 20250313 182400 54383400000 256000 256000 256000 256000 0
38 20250313 182300 54383400000 256000 256000 256000 256000 0
39 20250313 182200 54383400000 256000 256000 256000 256000 0
40 20250313 182100 54383400000 256000 256000 256000 256000 0
41 20250313 182000 54383400000 256000 256000 256000 256000 0
42 20250313 181900 54383400000 256000 256000 256000 256000 0
43 20250313 181800 54383400000 256000 256000 256000 256000 0
44 20250313 181700 54383400000 256000 256000 256000 256000 0
45 20250313 181600 54383400000 256000 256000 256000 256000 0
46 20250313 181500 54383400000 256000 256000 256000 256000 0
47 20250313 181400 54383400000 256000 256000 256000 256000 0
48 20250313 181300 54383400000 256000 256000 256000 256000 0
49 20250313 181200 54383400000 256000 256000 256000 256000 0
50 20250313 181100 54383400000 256000 256000 256000 256000 0
51 20250313 181000 54383400000 256000 256000 256000 256000 0
52 20250313 180900 54383400000 256000 256000 256000 256000 0
53 20250313 180800 54383400000 256000 256000 256000 256000 0
54 20250313 180700 54383400000 256000 256000 256000 256000 0
55 20250313 180600 54383400000 256000 256000 256000 256000 0
56 20250313 180500 54383400000 256000 256000 256000 256000 0
57 20250313 180400 54383400000 256000 256000 256000 256000 0
58 20250313 180300 54383400000 256000 256000 256000 256000 0
59 20250313 180200 54383400000 256000 256000 256000 256000 0
60 20250313 180100 54383400000 256000 256000 256000 256000 0
61 20250313 180000 54383400000 256000 256000 256000 256000 0
62 20250313 175900 54383400000 256000 256000 256000 256000 84548
63 20250313 175800 54383400000 256000 256000 256000 256000 0
64 20250313 175700 54383400000 256000 256000 256000 256000 0
65 20250313 175600 54383400000 256000 256000 256000 256000 0
66 20250313 175500 54383400000 256000 256000 256000 256000 0
67 20250313 175400 54383400000 256000 256000 256000 256000 0
68 20250313 175300 54383400000 256000 256000 256000 256000 0
69 20250313 175200 54383400000 256000 256000 256000 256000 0
70 20250313 175100 54383400000 256000 256000 256000 256000 0
71 20250313 175000 54383400000 256000 256000 256000 256000 0
72 20250313 174900 54383400000 256000 256000 256000 256000 0
73 20250313 174800 54383400000 256000 256000 256000 256000 0
74 20250313 174700 54383400000 256000 256000 256000 256000 0
75 20250313 174600 54383400000 256000 256000 256000 256000 0
76 20250313 174500 54383400000 256000 256000 256000 256000 0
77 20250313 174400 54383400000 256000 256000 256000 256000 0
78 20250313 174300 54383400000 256000 256000 256000 256000 0
79 20250313 174200 54383400000 256000 256000 256000 256000 0
80 20250313 174100 54383400000 256000 256000 256000 256000 0
81 20250313 174000 54383400000 256000 256000 256000 256000 0
82 20250313 173900 54383400000 256000 256000 256000 256000 0
83 20250313 173800 54383400000 256000 256000 256000 256000 0
84 20250313 173700 54383400000 256000 256000 256000 256000 0
85 20250313 173600 54383400000 256000 256000 256000 256000 0
86 20250313 173500 54383400000 256000 256000 256000 256000 0
87 20250313 173400 54383400000 256000 256000 256000 256000 0
88 20250313 173300 54383400000 256000 256000 256000 256000 0
89 20250313 173200 54383400000 256000 256000 256000 256000 0
90 20250313 173100 54383400000 256000 256000 256000 256000 0
91 20250313 173000 54383400000 256000 256000 256000 256000 0
92 20250313 172900 54383400000 256000 256000 256000 256000 84548
93 20250313 172800 54383400000 256000 256000 256000 256000 0
94 20250313 172700 54383400000 256000 256000 256000 256000 0
95 20250313 172600 54383400000 256000 256000 256000 256000 0
96 20250313 172500 54383400000 256000 256000 256000 256000 0
97 20250313 172400 54383400000 256000 256000 256000 256000 0
98 20250313 172300 54383400000 256000 256000 256000 256000 0
99 20250313 172200 54383400000 256000 256000 256000 256000 0
100 20250313 172100 54383400000 256000 256000 256000 256000 0
101 20250313 172000 54383400000 256000 256000 256000 256000 0
102 20250313 171900 54383400000 256000 256000 256000 256000 0
103 20250313 171800 54383400000 256000 256000 256000 256000 0
104 20250313 171700 54383400000 256000 256000 256000 256000 0
105 20250313 171600 54383400000 256000 256000 256000 256000 0
106 20250313 171500 54383400000 256000 256000 256000 256000 0
107 20250313 171400 54383400000 256000 256000 256000 256000 0
108 20250313 171300 54383400000 256000 256000 256000 256000 0
109 20250313 171200 54383400000 256000 256000 256000 256000 0
110 20250313 171100 54383400000 256000 256000 256000 256000 0
111 20250313 171000 54383400000 256000 256000 256000 256000 0
112 20250313 170900 54383400000 256000 256000 256000 256000 0
113 20250313 170800 54383400000 256000 256000 256000 256000 0
114 20250313 170700 54383400000 256000 256000 256000 256000 0
115 20250313 170600 54383400000 256000 256000 256000 256000 0
116 20250313 170500 54383400000 256000 256000 256000 256000 0
117 20250313 170400 54383400000 256000 256000 256000 256000 0
118 20250313 170300 54383400000 256000 256000 256000 256000 0
119 20250313 170200 54383400000 256000 256000 256000 256000 0
120 20250313 170100 54383400000 256000 256000 256000 256000 0
121 20250313 170000 54383400000 256000 256000 256000 256000 0
122 20250313 165900 54383400000 256000 256000 256000 256000 84548
123 20250313 165800 54383400000 256000 256000 256000 256000 0
124 20250313 165700 54383400000 256000 256000 256000 256000 0
125 20250313 165600 54383400000 256000 256000 256000 256000 0
126 20250313 165500 54383400000 256000 256000 256000 256000 0
127 20250313 165400 54383400000 256000 256000 256000 256000 0
128 20250313 165300 54383400000 256000 256000 256000 256000 0
129 20250313 165200 54383400000 256000 256000 256000 256000 0
130 20250313 165100 54383400000 256000 256000 256000 256000 0
131 20250313 165000 54383400000 256000 256000 256000 256000 0
132 20250313 164900 54383400000 256000 256000 256000 256000 0
133 20250313 164800 54383400000 256000 256000 256000 256000 0
134 20250313 164700 54383400000 256000 256000 256000 256000 0
135 20250313 164600 54383400000 256000 256000 256000 256000 0
136 20250313 164500 54383400000 256000 256000 256000 256000 0
137 20250313 164400 54383400000 256000 256000 256000 256000 0
138 20250313 164300 54383400000 256000 256000 256000 256000 0
139 20250313 164200 54383400000 256000 256000 256000 256000 0
140 20250313 164100 54383400000 256000 256000 256000 256000 0
141 20250313 164000 54383400000 256000 256000 256000 256000 0
142 20250313 163900 54383400000 256000 256000 256000 256000 0
143 20250313 163800 54383400000 256000 256000 256000 256000 0
144 20250313 163700 54383400000 256000 256000 256000 256000 0
145 20250313 163600 54383400000 256000 256000 256000 256000 0
146 20250313 163500 54383400000 256000 256000 256000 256000 0
147 20250313 163400 54383400000 256000 256000 256000 256000 0
148 20250313 163300 54383400000 256000 256000 256000 256000 0
149 20250313 163200 54383400000 256000 256000 256000 256000 0
150 20250313 163100 54383400000 256000 256000 256000 256000 0
151 20250313 163000 54383400000 256000 256000 256000 256000 0
152 20250313 162900 54383400000 256000 256000 256000 256000 84548
153 20250313 162800 54383400000 256000 256000 256000 256000 0
154 20250313 162700 54383400000 256000 256000 256000 256000 0
155 20250313 162600 54383400000 256000 256000 256000 256000 0
156 20250313 162500 54383400000 256000 256000 256000 256000 0
157 20250313 162400 54383400000 256000 256000 256000 256000 0
158 20250313 162300 54383400000 256000 256000 256000 256000 0
159 20250313 162200 54383400000 256000 256000 256000 256000 0
160 20250313 162100 54383400000 256000 256000 256000 256000 0
161 20250313 162000 54383400000 256000 256000 256000 256000 0
162 20250313 161900 54383400000 256000 256000 256000 256000 0
163 20250313 161800 54383400000 256000 256000 256000 256000 0
164 20250313 161700 54383400000 256000 256000 256000 256000 0
165 20250313 161600 54383400000 256000 256000 256000 256000 0
166 20250313 161500 54383400000 256000 256000 256000 256000 0
167 20250313 161400 54383400000 256000 256000 256000 256000 0
168 20250313 161300 54383400000 256000 256000 256000 256000 0
169 20250313 161200 54383400000 256000 256000 256000 256000 0
170 20250313 161100 54383400000 256000 256000 256000 256000 0
171 20250313 161000 54383400000 256000 256000 256000 256000 0
172 20250313 160900 54383400000 256000 256000 256000 256000 0
173 20250313 160800 54383400000 256000 256000 256000 256000 0
174 20250313 160700 54383400000 256000 256000 256000 256000 0
175 20250313 160600 54383400000 256000 256000 256000 256000 0
176 20250313 160500 54383400000 256000 256000 256000 256000 0
177 20250313 160400 54383400000 256000 256000 256000 256000 0
178 20250313 160300 54383400000 256000 256000 256000 256000 0
179 20250313 160200 54383400000 256000 256000 256000 256000 0
180 20250313 160100 54383400000 256000 256000 256000 256000 0
181 20250313 160000 54383400000 256000 256000 256000 256000 0
182 20250313 155900 54383400000 256000 256000 256000 256000 84548
183 20250313 155800 54383400000 256000 256000 256000 256000 0
184 20250313 155700 54383400000 256000 256000 256000 256000 0
185 20250313 155600 54383400000 256000 256000 256000 256000 0
186 20250313 155500 54383400000 256000 256000 256000 256000 0
187 20250313 155400 54383400000 256000 256000 256000 256000 0
188 20250313 155300 54383400000 256000 256000 256000 256000 0
189 20250313 155200 54383400000 256000 256000 256000 256000 0
190 20250313 155100 54383400000 256000 256000 256000 256000 0
191 20250313 155000 54383400000 256000 256000 256000 256000 0
192 20250313 154900 54383400000 256000 256000 256000 256000 0
193 20250313 154800 54383400000 256000 256000 256000 256000 0
194 20250313 154700 54383400000 256000 256000 256000 256000 0
195 20250313 154600 54383400000 256000 256000 256000 256000 0
196 20250313 154500 54383400000 256000 256000 256000 256000 0
197 20250313 154400 54383400000 256000 256000 256000 256000 0
198 20250313 154300 54383400000 256000 256000 256000 256000 0
199 20250313 154200 54383400000 256000 256000 256000 256000 0
200 20250313 154100 54383400000 256000 256000 256000 256000 0
201 20250313 154000 54383400000 256000 256000 256000 256000 0
202 20250313 153900 54383400000 256000 256000 256000 256000 0
203 20250313 153800 54383400000 256000 256000 256000 256000 0
204 20250313 153700 54383400000 256000 256000 256000 256000 0
205 20250313 153600 54383400000 256000 256000 256000 256000 0
206 20250313 153500 54383400000 256000 256000 256000 256000 0
207 20250313 153400 54383400000 256000 256000 256000 256000 0
208 20250313 153300 54383400000 256000 256000 256000 256000 0
209 20250313 153200 54383400000 256000 256000 256000 256000 0
210 20250313 153100 54383400000 256000 256000 256000 256000 0
211 20250313 153000 54383400000 256000 256000 256000 256000 84548
212 20250313 152900 32739112000 253500 253500 253500 253500 0
213 20250313 152800 32739112000 253500 253500 253500 253500 0
214 20250313 152700 32739112000 253500 253500 253500 253500 0
215 20250313 152600 32739112000 253500 253500 253500 253500 0
216 20250313 152500 32739112000 253500 253500 253500 253500 0
217 20250313 152400 32739112000 253500 253500 253500 253500 0
218 20250313 152300 32739112000 253500 253500 253500 253500 0
219 20250313 152200 32739112000 253500 253500 253500 253500 0
220 20250313 152100 32739112000 253500 253500 253500 253500 0
221 20250313 152000 32739112000 253500 253500 253500 253500 0
222 20250313 151900 32739112000 253500 252500 253500 252000 1125
223 20250313 151800 32454495500 254000 252500 254000 252000 1724
224 20250313 151700 32018084500 252500 251500 253500 251250 3244
225 20250313 151600 31199669250 251500 251250 251500 251250 1293
226 20250313 151500 30874495000 251250 251500 251500 251250 419
227 20250313 151400 30769130000 251250 251250 251500 251250 460
228 20250313 151300 30653453750 251250 251250 251500 251250 579
229 20250313 151200 30507848000 251250 251250 251500 251250 846
230 20250313 151100 30295100250 251500 251250 251500 251250 139
231 20250313 151000 30260154750 251500 251500 251500 251000 132
232 20250313 150900 30226969500 251500 251500 251500 251000 76
233 20250313 150800 30207873500 251250 251500 251500 251000 268
234 20250313 150700 30140532500 251500 251500 251500 251250 83
235 20250313 150600 30119666750 251250 251500 251500 251250 103
236 20250313 150500 30093778250 251500 251250 251500 251250 122
237 20250313 150400 30063104000 251250 251500 251500 251000 112
238 20250313 150300 30034954000 251000 251500 251500 251000 36
239 20250313 150200 30025908500 251000 251500 251500 251000 90
240 20250313 150100 30003291500 251000 251500 251500 251000 79
241 20250313 150000 29983438000 251000 251000 251500 251000 106
242 20250313 145900 29956794500 251500 251000 251500 251000 101
243 20250313 145800 29931431000 251500 251000 251500 251000 54
244 20250313 145700 29917861500 251500 251500 252000 251000 445
245 20250313 145600 29805940750 252000 252000 252000 251500 106
246 20250313 145500 29779245750 251500 251500 252000 251000 382
247 20250313 145400 29683184250 251500 251500 252000 251000 1051
248 20250313 145300 29418862750 251000 251000 252000 250500 2510
249 20250313 145200 28788171750 251000 250500 251000 250500 1153
250 20250313 145100 28498790750 251000 250500 251000 250500 88
251 20250313 145000 28476724250 251000 251000 251000 250500 78
252 20250313 144900 28457162000 250750 251000 251000 250750 71
253 20250313 144800 28439345500 251000 251000 251000 250750 78
254 20250313 144700 28419769500 250750 251000 251000 250500 127
255 20250313 144600 28387940250 250500 251000 251000 250500 166
256 20250313 144500 28346344250 250500 251000 251000 250500 163
257 20250313 144400 28305500250 250500 251000 251000 250500 158
258 20250313 144300 28265879250 250500 250500 251000 250500 44
259 20250313 144200 28254847750 250500 250500 251000 250500 88
260 20250313 144100 28232785250 250500 251000 251000 250500 33
261 20250313 144000 28224512750 250500 251000 251000 250500 783
262 20250313 143900 28028327250 251000 250500 251000 250500 131
263 20250313 143800 27995484250 251000 251000 251000 250500 73
264 20250313 143700 27977178250 250500 251000 251000 250500 99
265 20250313 143600 27952337750 251000 250500 251000 250500 60
266 20250313 143500 27937299250 250500 251000 251000 250500 79
267 20250313 143400 27917494750 251000 250500 251000 250500 92
268 20250313 143300 27894415250 250500 251000 251000 250500 119
269 20250313 143200 27864559250 250500 251000 251000 250500 86
270 20250313 143100 27842999750 250500 250500 251000 250500 125
271 20250313 143000 27811632750 251000 251000 251000 250500 42
272 20250313 142900 27801102250 251000 250500 251000 250500 149
273 20250313 142800 27763712750 250500 250500 251000 250000 955
274 20250313 142700 27524495250 250000 250000 250500 250000 255
275 20250313 142600 27460629750 250500 250000 250500 250000 25
276 20250313 142500 27454371250 250500 250000 250500 250000 103
277 20250313 142400 27428587750 250000 250000 250500 250000 39
278 20250313 142300 27418833750 250500 250000 250500 250000 38
279 20250313 142200 27409322750 250000 250000 250500 250000 47
280 20250313 142100 27397561750 250000 250500 251000 250000 1528
281 20250313 142000 27014834750 250500 251000 251000 250500 140
282 20250313 141900 26979755250 250500 250500 251000 250500 79
283 20250313 141800 26959937250 251000 250500 251000 250500 918
284 20250313 141700 26729967750 250500 251000 251000 250500 97
285 20250313 141600 26705628250 251000 250500 251000 250500 128
286 20250313 141500 26673506750 251000 250500 251000 250500 54
287 20250313 141400 26659959750 251000 251000 251000 250500 367
288 20250313 141300 26567862750 251000 250500 251000 250500 507
289 20250313 141200 26440622750 250500 251000 251000 250500 125
290 20250313 141100 26409251250 250500 251000 251000 250500 156
291 20250313 141000 26370114250 251000 251000 251000 250500 58
292 20250313 140900 26355567750 251000 251000 251000 250500 944
293 20250313 140800 26118629250 251000 251000 251500 251000 47
294 20250313 140700 26106824250 251000 250750 251500 250750 746
295 20250313 140600 25919556250 250750 250500 251000 250500 420
296 20250313 140500 25814140250 251000 250500 251000 250500 140
297 20250313 140400 25779009750 250500 251000 251000 250500 341
298 20250313 140300 25693435250 250500 251000 251000 250500 442
299 20250313 140200 25582506750 251000 251000 251000 250500 35
300 20250313 140100 25573729500 250500 250500 251000 250500 66
301 20250313 140000 25557167500 250500 251000 251000 250500 74
302 20250313 135900 25538616000 251000 251000 251000 250500 120
303 20250313 135800 25508506000 251500 251000 251500 250500 79
304 20250313 135700 25488684000 251500 250500 251500 250500 538
305 20250313 135600 25353620000 251000 251000 251000 250500 47
306 20250313 135500 25341830500 251000 251000 251000 250500 53
307 20250313 135400 25328534000 251000 249500 251500 249500 3026
308 20250313 135300 24570819500 249500 249500 250000 249500 144
309 20250313 135200 24534854500 249500 249500 250000 249500 37
310 20250313 135100 24525611500 249500 250000 250000 249500 44
311 20250313 135000 24514627500 249500 250000 250000 249500 79
312 20250313 134900 24494905000 249500 249500 250000 249500 190
313 20250313 134800 24447447000 250000 249500 250000 249500 85
314 20250313 134700 24426228000 249500 249500 250000 249500 103
315 20250313 134600 24400492500 249500 249500 250000 249500 60
316 20250313 134500 24385506500 249500 249500 250000 249500 147
317 20250313 134400 24348806000 249500 249500 250000 249500 29
318 20250313 134300 24341563000 250000 249500 250000 249500 56
319 20250313 134200 24327590000 250000 250000 250000 249500 48
320 20250313 134100 24315610750 250000 250000 250000 249500 79
321 20250313 134000 24295874750 249500 250000 250500 249500 1122
322 20250313 133900 24015375750 250000 250000 250500 250000 45
323 20250313 133800 24004125250 250000 250500 250500 250000 127
324 20250313 133700 23972346750 250500 250000 250500 250000 153
325 20250313 133600 23934035750 250500 250000 250500 250000 60
326 20250313 133500 23919034750 250000 250500 250500 250000 152
327 20250313 133400 23880968250 250500 250000 250500 250000 251
328 20250313 133300 23818140750 250000 250500 250500 250000 179
329 20250313 133200 23773340250 250000 250500 250500 250000 65
330 20250313 133100 23757081250 250000 250000 250500 250000 150
331 20250313 133000 23719519250 250000 250000 250500 250000 153
332 20250313 132900 23681196250 250000 250500 250500 250000 56
333 20250313 132800 23667190750 250000 250500 250500 250000 267
334 20250313 132700 23600389250 250500 250000 250500 250000 139
335 20250313 132600 23565581250 250000 250000 250500 250000 174
336 20250313 132500 23522007750 250500 250500 250500 250000 61
337 20250313 132400 23506746250 250000 250000 250500 250000 316
338 20250313 132300 23427740750 250000 250500 250500 250000 124
339 20250313 132200 23396689750 250000 250500 250500 250000 507
340 20250313 132100 23269845250 250500 250250 250500 250000 155
341 20250313 132000 23231024750 250500 250250 250500 250250 30
342 20250313 131900 23223514500 250250 250250 250250 250250 3
343 20250313 131800 23222763750 250500 250500 250500 250250 95
344 20250313 131700 23198975250 250000 250000 250500 250000 132
345 20250313 131600 23165923250 250000 249500 250500 249500 1047
346 20250313 131500 22904030250 250000 249500 250000 249500 291
347 20250313 131400 22831292250 249500 249500 250000 249500 73
348 20250313 131300 22813054750 249500 249500 249500 249500 22
349 20250313 131200 22807565750 250000 249500 250000 249500 117
350 20250313 131100 22778372750 249500 249500 250000 249500 161
351 20250313 131000 22738202750 249500 249500 250000 249500 130
352 20250313 130900 22705744250 250000 249500 250000 249500 1431
353 20250313 130800 22348704750 249500 249500 250000 249500 4520
354 20250313 130700 21220961250 249500 249500 250000 249500 55
355 20250313 130600 21207238250 250000 249500 250000 249500 82
356 20250313 130500 21186755000 250000 249500 250000 249500 70
357 20250313 130400 21169289000 249500 249500 250000 249500 58
358 20250313 130300 21154817500 249500 249750 249750 249500 37
359 20250313 130200 21145585500 249500 249500 250000 249500 73
360 20250313 130100 21127348500 250000 250000 250000 249500 2420
361 20250313 130000 20522360500 250000 250250 250500 250000 83
362 20250313 125900 20501600750 250000 250250 250500 250000 22
363 20250313 125800 20496098000 250250 250250 250500 250250 72
364 20250313 125700 20478065750 250250 250250 250500 250250 54
365 20250313 125600 20464549250 250500 250500 250500 250250 26
366 20250313 125500 20458040500 250500 250250 250500 250000 1308
367 20250313 125400 20130402500 250500 250000 250500 250000 154
368 20250313 125300 20091846000 250000 250000 250500 250000 40
369 20250313 125200 20081836000 250000 250000 250000 250000 40
370 20250313 125100 20071836000 250500 250000 250500 250000 50
371 20250313 125000 20059329000 250000 250000 250500 250000 98
372 20250313 124900 20034801250 250000 250500 250500 250000 30
373 20250313 124800 20027300750 250000 250000 250500 250000 38
374 20250313 124700 20017793750 250000 250000 250500 250000 82
375 20250313 124600 19997289750 250000 250000 250500 250000 81
376 20250313 124500 19977013500 250500 250000 250500 250000 36
377 20250313 124400 19968011000 250000 250000 250500 250000 84
378 20250313 124300 19947010500 250000 250500 250500 250000 56
379 20250313 124200 19933009500 250500 250000 250500 250000 126
380 20250313 124100 19901486000 250000 250500 250500 250000 42
381 20250313 124000 19890984500 250500 250000 250500 250000 65
382 20250313 123900 19874728500 250500 250250 250500 250000 72
383 20250313 123800 19856710750 250000 250000 250500 250000 57
384 20250313 123700 19842460250 250500 250000 250500 250000 7
385 20250313 123600 19840709750 250000 250500 251000 250000 1391
386 20250313 123500 19492302750 250500 251500 251500 250500 2107
387 20250313 123400 18963576750 251000 251000 251500 251000 37
388 20250313 123300 18954281750 251500 251000 251500 251000 91
389 20250313 123200 18931427750 251000 251500 251500 251000 32
390 20250313 123100 18923389750 251500 251000 251500 251000 92
391 20250313 123000 18900268250 251000 251000 251500 251000 49
392 20250313 122900 18887954750 251000 251500 251500 251000 49
393 20250313 122800 18875653250 251000 251000 251500 251000 16
394 20250313 122700 18871634750 251000 251250 251500 251000 76
395 20250313 122600 18852529750 251250 251250 251500 251250 56
396 20250313 122500 18838455750 251500 251250 251500 251250 11
397 20250313 122400 18835691500 251250 251250 251500 251250 46
398 20250313 122300 18824127750 251000 251000 251500 251000 55
399 20250313 122200 18810299250 251000 251000 251500 251000 152
400 20250313 122100 18772098250 251000 251500 251500 251000 38
401 20250313 122000 18762557750 251000 251000 251500 251000 238
402 20250313 121900 18702710250 251500 251000 251500 251000 109
403 20250313 121800 18675324750 251000 251500 251500 251000 23
404 20250313 121700 18669545750 251000 251000 251500 251000 124
405 20250313 121600 18638364250 251500 251000 251500 251000 71
406 20250313 121500 18620521250 251000 250500 251000 250500 1053
407 20250313 121400 18356221750 250500 250500 251000 250500 26
408 20250313 121300 18349707250 250500 250500 251000 250500 36
409 20250313 121200 18340684250 250500 251000 251000 250500 55
410 20250313 121100 18326901750 250500 250500 251000 250500 69
411 20250313 121000 18309593750 250500 251000 251000 250500 79
412 20250313 120900 18289803750 251000 250500 251000 250500 168
413 20250313 120800 18247718250 250500 250500 251000 250500 96
414 20250313 120700 18223667250 251000 251000 251500 251000 2251
415 20250313 120600 17658638250 251000 251500 251500 251000 49
416 20250313 120500 17646329250 251000 251250 251500 251000 112
417 20250313 120400 17618182750 251000 251500 251500 251000 21
418 20250313 120300 17612909250 251000 251500 251500 251000 77
419 20250313 120200 17593555250 251000 251250 251500 251000 47
420 20250313 120100 17581743750 251250 251250 251500 251250 172
421 20250313 120000 17538498750 251250 251250 251500 251250 16
422 20250313 115900 17534476250 251250 251250 251500 251250 447
423 20250313 115800 17422065000 251500 251250 251500 251250 56
424 20250313 115700 17407990250 251250 251000 251500 251000 22
425 20250313 115600 17402463500 251000 251000 251500 251000 38
426 20250313 115500 17392922250 251000 251500 251500 251000 208
427 20250313 115400 17340670250 251000 251000 251500 251000 58
428 20250313 115300 17326104250 251000 251000 251500 251000 53
429 20250313 115200 17312792250 251000 251000 251500 251000 22
430 20250313 115100 17307267750 251000 251000 251500 251000 188
431 20250313 115000 17260007250 251000 251000 251500 251000 324
432 20250313 114900 17178600250 251000 251500 251500 251000 36
433 20250313 114800 17169555250 251000 251000 251500 251000 21
434 20250313 114700 17164282250 251000 251000 251500 251000 111
435 20250313 114600 17136394750 251500 251000 251500 251000 127
436 20250313 114500 17104512250 251000 251000 251500 251000 52
437 20250313 114400 17091459250 251500 251000 251500 251000 72
438 20250313 114300 17073375750 251500 251500 251500 251000 70
439 20250313 114200 17055774250 251000 251500 251500 251000 47
440 20250313 114100 17043965500 251500 251000 251500 251000 22
441 20250313 114000 17038440500 251000 251500 251500 251000 98
442 20250313 113900 17013817500 251500 251500 251500 251000 46
443 20250313 113800 17002259500 251500 251500 251500 251500 307
444 20250313 113700 16925049000 252000 251500 252000 251500 41
445 20250313 113600 16914736750 251500 251000 251500 251000 1138
446 20250313 113500 16628530750 251000 252000 252000 251000 1151
447 20250313 113400 16339074250 251500 251500 252000 251500 49
448 20250313 113300 16326749750 251500 252500 252500 251500 833
449 20250313 113200 16116967750 252000 252000 252500 252000 171
450 20250313 113100 16073851250 252000 252000 252500 252000 100
451 20250313 113000 16048649250 252000 253000 253000 252000 177
452 20250313 112900 16003972750 252500 252500 253000 252500 82
453 20250313 112800 15983261750 253000 252500 253000 252500 113
454 20250313 112700 15954702250 252500 252500 253000 252500 22
455 20250313 112600 15949146750 252750 252750 252750 252500 39
456 20250313 112500 15939298750 252500 252500 252500 252500 31
457 20250313 112400 15931471250 252500 252500 253000 252500 64
458 20250313 112300 15915286250 252500 252500 252750 252500 64
459 20250313 112200 15899125500 252500 252500 252500 252500 268
460 20250313 112100 15831455500 252500 252500 252750 252500 54
461 20250313 112000 15817816500 252750 252500 253000 252500 129
462 20250313 111900 15785194250 252500 253000 253000 252500 48
463 20250313 111800 15773066750 252500 252500 253000 252500 49
464 20250313 111700 15760683250 252500 253000 253000 252500 201
465 20250313 111600 15709835750 253000 253000 253500 252500 273
466 20250313 111500 15640755750 252500 253000 253500 252500 511
467 20250313 111400 15511473250 253500 253000 253500 253000 30
468 20250313 111300 15503882500 253000 253000 253500 253000 44
469 20250313 111200 15492744500 253500 253500 253500 253000 89
470 20250313 111100 15470201000 253500 253000 253500 252500 67
471 20250313 111000 15453249500 253000 252500 253500 252500 54
472 20250313 110900 15439581000 253000 253000 253000 253000 57
473 20250313 110800 15425160000 253500 253000 253500 252500 61
474 20250313 110700 15409727500 252500 252500 253000 252500 51
475 20250313 110600 15396836000 252500 253000 253500 252500 326
476 20250313 110500 15314363000 253500 253000 253500 253000 98
477 20250313 110400 15289565500 253000 252000 253500 252000 1080
478 20250313 110300 15016133500 252500 252000 253000 252000 276
479 20250313 110200 14946382250 252000 252000 253000 252000 155
480 20250313 110100 14907306250 252000 252000 253000 252000 45
481 20250313 110000 14895954250 252500 253000 253000 252000 952
482 20250313 105900 14655563250 253000 253500 253500 252500 1000
483 20250313 105800 14402195500 254000 254000 254500 253500 1251
484 20250313 105700 14084500000 254500 254000 254500 254000 106
485 20250313 105600 14057556750 254500 254500 254500 254000 101
486 20250313 105500 14031867250 254000 254000 254500 254000 166
487 20250313 105400 13989643750 254000 254000 254500 254000 273
488 20250313 105300 13920242250 254000 254000 254500 254000 20
489 20250313 105200 13915155000 254000 254000 254500 254000 593
490 20250313 105100 13764458000 254000 254500 254500 254000 94
491 20250313 105000 13740561250 254250 254250 254500 254250 430
492 20250313 104900 13631131500 254250 254250 254500 254250 189
493 20250313 104800 13583070500 254250 254000 254500 253750 1342
494 20250313 104700 13242161000 253750 253250 254000 253250 1955
495 20250313 104600 12746514500 253250 253250 253500 253250 58
496 20250313 104500 12731818250 253250 253250 253500 253250 357
497 20250313 104400 12641322000 253500 253250 253500 253000 219
498 20250313 104300 12585837000 253500 253250 253500 253250 63
499 20250313 104200 12569875500 253500 253500 253500 253250 66
500 20250313 104100 12553147250 253500 253500 253500 253000 92
501 20250313 104000 12529834500 253000 253500 253500 253000 70
502 20250313 103900 12512104250 253000 253000 253500 253000 53
503 20250313 103800 12498678250 253500 253000 253500 253000 44
504 20250313 103700 12487537750 253000 253000 253500 253000 196
505 20250313 103600 12437904750 253000 253000 253500 253000 1840
506 20250313 103500 11972289250 252750 252750 253000 252750 180
507 20250313 103400 11926754500 252750 252250 253000 252250 1410
508 20250313 103300 11570692250 252250 252500 252500 252250 550
509 20250313 103200 11431851250 252250 252000 252500 252000 79
510 20250313 103100 11411924750 252250 252000 252500 252000 1089
511 20250313 103000 11136969250 252000 252000 252250 252000 143
512 20250313 102900 11100933000 252000 252000 252500 251750 2613
513 20250313 102800 10442448750 252000 251750 252000 251500 112
514 20250313 102700 10414246000 252000 251750 252000 251500 46
515 20250313 102600 10402660500 251500 252000 252000 251500 137
516 20250313 102500 10368183500 252000 251500 252000 251500 219
517 20250313 102400 10313077750 251500 251000 251500 251000 1760
518 20250313 102300 9870452750 251000 251000 251500 251000 60
519 20250313 102200 9855382250 251500 251500 251500 251000 53
520 20250313 102100 9842061250 251500 251000 251500 251000 99
521 20250313 102000 9817179250 251000 251500 251500 251000 39
522 20250313 101900 9807381250 251500 251000 251500 251000 80
523 20250313 101800 9787292750 251500 251000 251500 251000 111
524 20250313 101700 9759421750 251000 251000 251500 251000 121
525 20250313 101600 9729014250 251500 251000 251500 251000 60
526 20250313 101500 9713944250 251000 251250 251500 251000 44
527 20250313 101400 9702891750 251000 251500 251500 251000 20
528 20250313 101300 9697866250 251500 251000 251500 251000 231
529 20250313 101200 9639856250 251000 251000 251500 251000 81
530 20250313 101100 9619524750 251000 250500 251500 250500 1623
531 20250313 101000 9212152250 251000 250500 251000 250500 272
532 20250313 100900 9144005750 250500 250500 251000 250500 412
533 20250313 100800 9040753250 251000 251000 251000 250500 27
534 20250313 100700 9033981250 251000 250500 251000 250500 32
535 20250313 100600 9025955250 251000 250500 251000 250500 56
536 20250313 100500 9011906750 250500 251000 251000 250500 296
537 20250313 100400 8937688000 251000 250750 251000 250750 33
538 20250313 100300 8929408750 250750 251000 251000 250750 120
539 20250313 100200 8899289750 251000 251000 251000 250750 547
540 20250313 100100 8762002500 251000 251000 251000 250500 157
541 20250313 100000 8722601500 250500 251000 251000 250500 67
542 20250313 095900 8705807500 251000 251000 251000 250500 47
543 20250313 095800 8694020500 251000 251000 251000 250500 167
544 20250313 095700 8652175500 251000 251000 251000 250500 30
545 20250313 095600 8644646500 251000 250500 251000 250500 55
546 20250313 095500 8630851000 251000 250500 251000 250500 210
547 20250313 095400 8578180000 251000 250500 251000 250500 161
548 20250313 095300 8537778000 250500 251000 251000 250500 232
549 20250313 095200 8479561500 251000 251000 251500 250500 1868
550 20250313 095100 8010696000 250500 251000 251000 250500 779
551 20250313 095000 7815175500 250500 251000 251000 250500 46
552 20250313 094900 7803644000 250500 250500 251000 250500 24
553 20250313 094800 7797625500 251000 250500 251000 250500 50
554 20250313 094700 7785093000 251000 250500 251000 250500 572
555 20250313 094600 7641800000 250500 250000 250500 250000 79
556 20250313 094500 7622037000 250000 251000 251000 250000 2623
557 20250313 094400 6966069500 250500 250750 251000 250500 48
558 20250313 094300 6954035000 250500 251000 251000 250500 87
559 20250313 094200 6932236000 250500 250500 251000 250250 941
560 20250313 094100 6696508000 250500 251000 251000 250500 89
561 20250313 094000 6674203000 250500 250500 251000 250500 979
562 20250313 093900 6428962000 250500 250500 250500 250000 432
563 20250313 093800 6320943750 250250 250000 250500 250000 127
564 20250313 093700 6289150500 250500 250000 251000 250000 3112
565 20250313 093600 5510538500 250000 250000 250000 249500 51
566 20250313 093500 5497804000 249500 250000 250000 249500 25
567 20250313 093400 5491555500 249500 249500 250000 249500 92
568 20250313 093300 5468579500 250000 250000 250000 249500 70
569 20250313 093200 5451090250 250000 250000 250000 250000 37
570 20250313 093100 5441840250 250000 249500 250000 249500 103
571 20250313 093000 5416102250 250000 249750 250000 249500 283
572 20250313 092900 5345380500 249500 249500 250000 249500 80
573 20250313 092800 5325400750 250000 249500 250000 249500 44
574 20250313 092700 5314411500 249750 250000 250000 249750 150
575 20250313 092600 5276929750 250000 250000 250000 249500 82
576 20250313 092500 5256431250 249500 249500 250000 249500 94
577 20250313 092400 5232949750 250000 249500 250000 249500 89
578 20250313 092300 5210711250 250000 249500 250000 249500 883
579 20250313 092200 4990375250 249500 249000 249500 249000 27
580 20250313 092100 4983646250 249000 249500 249500 249000 4
581 20250313 092000 4982649250 249500 249500 250000 249000 1373
582 20250313 091900 4640082750 249500 248500 250000 248500 3877
583 20250313 091800 3674677250 248500 248500 248500 248500 70
584 20250313 091700 3657282250 249000 249000 249500 248500 1425
585 20250313 091600 3302449750 249000 249000 249500 248500 1144
586 20250313 091500 3017607250 249000 248500 249000 248500 88
587 20250313 091400 2995708250 249000 248500 249000 248500 84
588 20250313 091300 2974823250 248500 248500 249000 248500 175
589 20250313 091200 2931329500 249000 248500 249000 248500 222
590 20250313 091100 2876158500 248500 249000 249000 248500 261
591 20250313 091000 2811277500 248500 249000 249000 248500 65
592 20250313 090900 2795106000 249000 249000 249000 248500 166
593 20250313 090800 2753801500 249000 248500 249000 248500 273
594 20250313 090700 2685938500 248500 249000 249500 248500 2406
595 20250313 090600 2086959000 249000 249000 249000 248500 157
596 20250313 090500 2047883500 248500 249000 249000 248500 324
597 20250313 090400 1967230500 248500 248500 249000 248500 638
598 20250313 090300 1808464000 248500 248000 249500 248000 2355
599 20250313 090200 1222413000 248000 248000 248500 247500 1707
600 20250313 090100 799060000 248500 248500 248500 248000 286
601 20250313 090000 727989500 248500 248000 249500 248000 2932

1
012330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,49251,92995094,12214248000,23062783312000,0.05
20250310,42618,92995094,11016753000,24039231799000,0.05
20250307,41634,92995094,10658304000,23806744064000,0.04
20250306,39816,92995094,10232712000,23899739158000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 49251 92995094 12214248000 23062783312000 0.05
3 20250310 42618 92995094 11016753000 24039231799000 0.05
4 20250307 41634 92995094 10658304000 23806744064000 0.04
5 20250306 39816 92995094 10232712000 23899739158000 0.04