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
012750/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,3559293250,60800,60800,60800,60800,16183
20250313,185800,3559293250,60800,60800,60800,60800,0
20250313,185700,3559293250,60800,60800,60800,60800,0
20250313,185600,3559293250,60800,60800,60800,60800,0
20250313,185500,3559293250,60800,60800,60800,60800,0
20250313,185400,3559293250,60800,60800,60800,60800,0
20250313,185300,3559293250,60800,60800,60800,60800,0
20250313,185200,3559293250,60800,60800,60800,60800,0
20250313,185100,3559293250,60800,60800,60800,60800,0
20250313,185000,3559293250,60800,60800,60800,60800,0
20250313,184900,3559293250,60800,60800,60800,60800,0
20250313,184800,3559293250,60800,60800,60800,60800,0
20250313,184700,3559293250,60800,60800,60800,60800,0
20250313,184600,3559293250,60800,60800,60800,60800,0
20250313,184500,3559293250,60800,60800,60800,60800,0
20250313,184400,3559293250,60800,60800,60800,60800,0
20250313,184300,3559293250,60800,60800,60800,60800,0
20250313,184200,3559293250,60800,60800,60800,60800,0
20250313,184100,3559293250,60800,60800,60800,60800,0
20250313,184000,3559293250,60800,60800,60800,60800,0
20250313,183900,3559293250,60800,60800,60800,60800,0
20250313,183800,3559293250,60800,60800,60800,60800,0
20250313,183700,3559293250,60800,60800,60800,60800,0
20250313,183600,3559293250,60800,60800,60800,60800,0
20250313,183500,3559293250,60800,60800,60800,60800,0
20250313,183400,3559293250,60800,60800,60800,60800,0
20250313,183300,3559293250,60800,60800,60800,60800,0
20250313,183200,3559293250,60800,60800,60800,60800,0
20250313,183100,3559293250,60800,60800,60800,60800,0
20250313,183000,3559293250,60800,60800,60800,60800,0
20250313,182900,3559293250,60800,60800,60800,60800,16183
20250313,182800,3559293250,60800,60800,60800,60800,0
20250313,182700,3559293250,60800,60800,60800,60800,0
20250313,182600,3559293250,60800,60800,60800,60800,0
20250313,182500,3559293250,60800,60800,60800,60800,0
20250313,182400,3559293250,60800,60800,60800,60800,0
20250313,182300,3559293250,60800,60800,60800,60800,0
20250313,182200,3559293250,60800,60800,60800,60800,0
20250313,182100,3559293250,60800,60800,60800,60800,0
20250313,182000,3559293250,60800,60800,60800,60800,0
20250313,181900,3559293250,60800,60800,60800,60800,0
20250313,181800,3559293250,60800,60800,60800,60800,0
20250313,181700,3559293250,60800,60800,60800,60800,0
20250313,181600,3559293250,60800,60800,60800,60800,0
20250313,181500,3559293250,60800,60800,60800,60800,0
20250313,181400,3559293250,60800,60800,60800,60800,0
20250313,181300,3559293250,60800,60800,60800,60800,0
20250313,181200,3559293250,60800,60800,60800,60800,0
20250313,181100,3559293250,60800,60800,60800,60800,0
20250313,181000,3559293250,60800,60800,60800,60800,0
20250313,180900,3559293250,60800,60800,60800,60800,0
20250313,180800,3559293250,60800,60800,60800,60800,0
20250313,180700,3559293250,60800,60800,60800,60800,0
20250313,180600,3559293250,60800,60800,60800,60800,0
20250313,180500,3559293250,60800,60800,60800,60800,0
20250313,180400,3559293250,60800,60800,60800,60800,0
20250313,180300,3559293250,60800,60800,60800,60800,0
20250313,180200,3559293250,60800,60800,60800,60800,0
20250313,180100,3559293250,60800,60800,60800,60800,0
20250313,180000,3559293250,60800,60800,60800,60800,0
20250313,175900,3559293250,60800,60800,60800,60800,16183
20250313,175800,3559293250,60800,60800,60800,60800,0
20250313,175700,3559293250,60800,60800,60800,60800,0
20250313,175600,3559293250,60800,60800,60800,60800,0
20250313,175500,3559293250,60800,60800,60800,60800,0
20250313,175400,3559293250,60800,60800,60800,60800,0
20250313,175300,3559293250,60800,60800,60800,60800,0
20250313,175200,3559293250,60800,60800,60800,60800,0
20250313,175100,3559293250,60800,60800,60800,60800,0
20250313,175000,3559293250,60800,60800,60800,60800,0
20250313,174900,3559293250,60800,60800,60800,60800,0
20250313,174800,3559293250,60800,60800,60800,60800,0
20250313,174700,3559293250,60800,60800,60800,60800,0
20250313,174600,3559293250,60800,60800,60800,60800,0
20250313,174500,3559293250,60800,60800,60800,60800,0
20250313,174400,3559293250,60800,60800,60800,60800,0
20250313,174300,3559293250,60800,60800,60800,60800,0
20250313,174200,3559293250,60800,60800,60800,60800,0
20250313,174100,3559293250,60800,60800,60800,60800,0
20250313,174000,3559293250,60800,60800,60800,60800,0
20250313,173900,3559293250,60800,60800,60800,60800,0
20250313,173800,3559293250,60800,60800,60800,60800,0
20250313,173700,3559293250,60800,60800,60800,60800,0
20250313,173600,3559293250,60800,60800,60800,60800,0
20250313,173500,3559293250,60800,60800,60800,60800,0
20250313,173400,3559293250,60800,60800,60800,60800,0
20250313,173300,3559293250,60800,60800,60800,60800,0
20250313,173200,3559293250,60800,60800,60800,60800,0
20250313,173100,3559293250,60800,60800,60800,60800,0
20250313,173000,3559293250,60800,60800,60800,60800,0
20250313,172900,3559293250,60800,60800,60800,60800,16183
20250313,172800,3559293250,60800,60800,60800,60800,0
20250313,172700,3559293250,60800,60800,60800,60800,0
20250313,172600,3559293250,60800,60800,60800,60800,0
20250313,172500,3559293250,60800,60800,60800,60800,0
20250313,172400,3559293250,60800,60800,60800,60800,0
20250313,172300,3559293250,60800,60800,60800,60800,0
20250313,172200,3559293250,60800,60800,60800,60800,0
20250313,172100,3559293250,60800,60800,60800,60800,0
20250313,172000,3559293250,60800,60800,60800,60800,0
20250313,171900,3559293250,60800,60800,60800,60800,0
20250313,171800,3559293250,60800,60800,60800,60800,0
20250313,171700,3559293250,60800,60800,60800,60800,0
20250313,171600,3559293250,60800,60800,60800,60800,0
20250313,171500,3559293250,60800,60800,60800,60800,0
20250313,171400,3559293250,60800,60800,60800,60800,0
20250313,171300,3559293250,60800,60800,60800,60800,0
20250313,171200,3559293250,60800,60800,60800,60800,0
20250313,171100,3559293250,60800,60800,60800,60800,0
20250313,171000,3559293250,60800,60800,60800,60800,0
20250313,170900,3559293250,60800,60800,60800,60800,0
20250313,170800,3559293250,60800,60800,60800,60800,0
20250313,170700,3559293250,60800,60800,60800,60800,0
20250313,170600,3559293250,60800,60800,60800,60800,0
20250313,170500,3559293250,60800,60800,60800,60800,0
20250313,170400,3559293250,60800,60800,60800,60800,0
20250313,170300,3559293250,60800,60800,60800,60800,0
20250313,170200,3559293250,60800,60800,60800,60800,0
20250313,170100,3559293250,60800,60800,60800,60800,0
20250313,170000,3559293250,60800,60800,60800,60800,0
20250313,165900,3559293250,60800,60800,60800,60800,16183
20250313,165800,3559293250,60800,60800,60800,60800,0
20250313,165700,3559293250,60800,60800,60800,60800,0
20250313,165600,3559293250,60800,60800,60800,60800,0
20250313,165500,3559293250,60800,60800,60800,60800,0
20250313,165400,3559293250,60800,60800,60800,60800,0
20250313,165300,3559293250,60800,60800,60800,60800,0
20250313,165200,3559293250,60800,60800,60800,60800,0
20250313,165100,3559293250,60800,60800,60800,60800,0
20250313,165000,3559293250,60800,60800,60800,60800,0
20250313,164900,3559293250,60800,60800,60800,60800,0
20250313,164800,3559293250,60800,60800,60800,60800,0
20250313,164700,3559293250,60800,60800,60800,60800,0
20250313,164600,3559293250,60800,60800,60800,60800,0
20250313,164500,3559293250,60800,60800,60800,60800,0
20250313,164400,3559293250,60800,60800,60800,60800,0
20250313,164300,3559293250,60800,60800,60800,60800,0
20250313,164200,3559293250,60800,60800,60800,60800,0
20250313,164100,3559293250,60800,60800,60800,60800,0
20250313,164000,3559293250,60800,60800,60800,60800,0
20250313,163900,3559293250,60800,60800,60800,60800,0
20250313,163800,3559293250,60800,60800,60800,60800,0
20250313,163700,3559293250,60800,60800,60800,60800,0
20250313,163600,3559293250,60800,60800,60800,60800,0
20250313,163500,3559293250,60800,60800,60800,60800,0
20250313,163400,3559293250,60800,60800,60800,60800,0
20250313,163300,3559293250,60800,60800,60800,60800,0
20250313,163200,3559293250,60800,60800,60800,60800,0
20250313,163100,3559293250,60800,60800,60800,60800,0
20250313,163000,3559293250,60800,60800,60800,60800,0
20250313,162900,3559293250,60800,60800,60800,60800,16183
20250313,162800,3559293250,60800,60800,60800,60800,0
20250313,162700,3559293250,60800,60800,60800,60800,0
20250313,162600,3559293250,60800,60800,60800,60800,0
20250313,162500,3559293250,60800,60800,60800,60800,0
20250313,162400,3559293250,60800,60800,60800,60800,0
20250313,162300,3559293250,60800,60800,60800,60800,0
20250313,162200,3559293250,60800,60800,60800,60800,0
20250313,162100,3559293250,60800,60800,60800,60800,0
20250313,162000,3559293250,60800,60800,60800,60800,0
20250313,161900,3559293250,60800,60800,60800,60800,0
20250313,161800,3559293250,60800,60800,60800,60800,0
20250313,161700,3559293250,60800,60800,60800,60800,0
20250313,161600,3559293250,60800,60800,60800,60800,0
20250313,161500,3559293250,60800,60800,60800,60800,0
20250313,161400,3559293250,60800,60800,60800,60800,0
20250313,161300,3559293250,60800,60800,60800,60800,0
20250313,161200,3559293250,60800,60800,60800,60800,0
20250313,161100,3559293250,60800,60800,60800,60800,0
20250313,161000,3559293250,60800,60800,60800,60800,0
20250313,160900,3559293250,60800,60800,60800,60800,0
20250313,160800,3559293250,60800,60800,60800,60800,0
20250313,160700,3559293250,60800,60800,60800,60800,0
20250313,160600,3559293250,60800,60800,60800,60800,0
20250313,160500,3559293250,60800,60800,60800,60800,0
20250313,160400,3559293250,60800,60800,60800,60800,0
20250313,160300,3559293250,60800,60800,60800,60800,0
20250313,160200,3559293250,60800,60800,60800,60800,0
20250313,160100,3559293250,60800,60800,60800,60800,0
20250313,160000,3559293250,60800,60800,60800,60800,0
20250313,155900,3559293250,60800,60800,60800,60800,16183
20250313,155800,3559293250,60800,60800,60800,60800,0
20250313,155700,3559293250,60800,60800,60800,60800,0
20250313,155600,3559293250,60800,60800,60800,60800,0
20250313,155500,3559293250,60800,60800,60800,60800,0
20250313,155400,3559293250,60800,60800,60800,60800,0
20250313,155300,3559293250,60800,60800,60800,60800,0
20250313,155200,3559293250,60800,60800,60800,60800,0
20250313,155100,3559293250,60800,60800,60800,60800,0
20250313,155000,3559293250,60800,60800,60800,60800,0
20250313,154900,3559293250,60800,60800,60800,60800,0
20250313,154800,3559293250,60800,60800,60800,60800,0
20250313,154700,3559293250,60800,60800,60800,60800,0
20250313,154600,3559293250,60800,60800,60800,60800,0
20250313,154500,3559293250,60800,60800,60800,60800,0
20250313,154400,3559293250,60800,60800,60800,60800,0
20250313,154300,3559293250,60800,60800,60800,60800,0
20250313,154200,3559293250,60800,60800,60800,60800,0
20250313,154100,3559293250,60800,60800,60800,60800,0
20250313,154000,3559293250,60800,60800,60800,60800,0
20250313,153900,3559293250,60800,60800,60800,60800,0
20250313,153800,3559293250,60800,60800,60800,60800,0
20250313,153700,3559293250,60800,60800,60800,60800,0
20250313,153600,3559293250,60800,60800,60800,60800,0
20250313,153500,3559293250,60800,60800,60800,60800,0
20250313,153400,3559293250,60800,60800,60800,60800,0
20250313,153300,3559293250,60800,60800,60800,60800,0
20250313,153200,3559293250,60800,60800,60800,60800,0
20250313,153100,3559293250,60800,60800,60800,60800,0
20250313,153000,3559293250,60800,60800,60800,60800,16183
20250313,152900,2575366850,60700,60700,60700,60700,0
20250313,152800,2575366850,60700,60700,60700,60700,0
20250313,152700,2575366850,60700,60700,60700,60700,0
20250313,152600,2575366850,60700,60700,60700,60700,0
20250313,152500,2575366850,60700,60700,60700,60700,0
20250313,152400,2575366850,60700,60700,60700,60700,0
20250313,152300,2575366850,60700,60700,60700,60700,0
20250313,152200,2575366850,60700,60700,60700,60700,0
20250313,152100,2575366850,60700,60700,60700,60700,0
20250313,152000,2575366850,60700,60700,60700,60700,0
20250313,151900,2575366850,60700,60800,60900,60700,314
20250313,151800,2556299550,60800,61200,61200,60800,35
20250313,151700,2554162350,61100,61300,61300,61000,251
20250313,151600,2538812750,61200,61000,61300,61000,403
20250313,151500,2514139350,61300,61100,61300,61000,362
20250313,151400,2491986350,61300,61300,61300,61000,471
20250313,151300,2463161650,61300,61100,61300,61100,315
20250313,151200,2443879750,61300,61200,61300,61100,547
20250313,151100,2410390450,61200,61200,61300,60900,310
20250313,151000,2391408450,61300,61200,61300,60900,328
20250313,150900,2371329950,61300,61100,61300,60800,337
20250313,150800,2350735050,61200,61200,61300,61100,1439
20250313,150700,2262682950,61200,61200,61200,61100,344
20250313,150600,2241633150,61200,61100,61200,61000,397
20250313,150500,2217374250,61100,61100,61200,61000,339
20250313,150400,2196654650,61100,60900,61100,60900,807
20250313,150300,2147421750,60900,60800,60900,60700,491
20250313,150200,2117545550,60800,60800,60800,60700,775
20250313,150100,2070429750,60800,60600,60800,60600,1272
20250313,150000,1993220050,60600,60600,60700,60600,97
20250313,145900,1987341050,60600,60600,60600,60600,45
20250313,145800,1984614050,60600,60600,60600,60600,4
20250313,145700,1984371650,60700,60700,60700,60700,12
20250313,145600,1983643250,60500,60600,60700,60500,651
20250313,145500,1944194550,60700,60600,60700,60600,58
20250313,145400,1940678950,60600,60600,60600,60600,44
20250313,145300,1938012550,60500,60500,60500,60500,6
20250313,145200,1937649550,60600,60600,60600,60600,5
20250313,145100,1937346550,60600,60500,60600,60500,14
20250313,145000,1936498550,60500,60500,60700,60500,35
20250313,144900,1934378550,60500,60500,60500,60500,13
20250313,144800,1933592050,60600,60500,60600,60500,105
20250313,144700,1927235850,60500,60500,60500,60500,0
20250313,144600,1927235850,60500,60500,60500,60500,37
20250313,144500,1924997350,60400,60500,60500,60300,519
20250313,144400,1893626150,60500,60500,60500,60500,2
20250313,144300,1893505150,60500,60500,60500,60500,66
20250313,144200,1889512150,60600,60500,60600,60500,68
20250313,144100,1885391550,60500,60600,60600,60300,1207
20250313,144000,1812302350,60600,60500,60700,60500,3202
20250313,143900,1618260950,60500,60500,60500,60500,60
20250313,143800,1614630950,60500,60500,60500,60500,1
20250313,143700,1614570450,60500,60500,60500,60500,0
20250313,143600,1614570450,60500,60500,60500,60500,1
20250313,143500,1614509950,60500,60500,60500,60500,2
20250313,143400,1614388950,60500,60500,60500,60500,0
20250313,143300,1614388950,60500,60500,60500,60500,1
20250313,143200,1614328450,60500,60500,60500,60500,0
20250313,143100,1614328450,60500,60500,60500,60500,2
20250313,143000,1614207450,60500,60500,60500,60500,1
20250313,142900,1614146950,60500,60500,60500,60500,3
20250313,142800,1613965450,60500,60500,60500,60500,5
20250313,142700,1613662950,60500,60500,60500,60500,4
20250313,142600,1613420950,60500,60500,60500,60500,4
20250313,142500,1613178950,60500,60500,60500,60500,3
20250313,142400,1612997450,60500,60500,60500,60500,3
20250313,142300,1612815950,60500,60500,60500,60500,3
20250313,142200,1612634450,60500,60500,60500,60500,1
20250313,142100,1612573950,60500,60500,60500,60500,3
20250313,142000,1612392450,60500,60500,60500,60500,3
20250313,141900,1612210950,60500,60500,60500,60500,2
20250313,141800,1612089950,60500,60500,60500,60500,3
20250313,141700,1611908450,60500,60500,60500,60500,3
20250313,141600,1611726950,60500,60500,60500,60500,12
20250313,141500,1611000950,60500,60500,60500,60500,2
20250313,141400,1610879950,60500,60500,60500,60500,5
20250313,141300,1610577450,60600,60600,60600,60500,113
20250313,141200,1603729850,60600,60600,60600,60600,87
20250313,141100,1598457650,60600,60500,60600,60500,40
20250313,141000,1596033950,60500,60500,60500,60500,5
20250313,140900,1595731450,60500,60500,60500,60500,7
20250313,140800,1595307950,60500,60500,60500,60500,1
20250313,140700,1595247450,60600,60600,60600,60600,37
20250313,140600,1593005250,60600,60400,60600,60400,206
20250313,140500,1580527750,60400,60400,60400,60400,1
20250313,140400,1580467350,60400,60400,60400,60400,4
20250313,140300,1580225750,60400,60400,60400,60400,170
20250313,140200,1569957750,60400,60300,60400,60300,4
20250313,140100,1569716450,60300,60300,60300,60300,2
20250313,140000,1569595850,60300,60300,60300,60300,10
20250313,135900,1568992850,60300,60300,60300,60300,5
20250313,135800,1568691350,60300,60300,60300,60300,3
20250313,135700,1568510450,60300,60300,60300,60300,6
20250313,135600,1568148650,60400,60400,60400,60400,8
20250313,135500,1567665450,60400,60300,60400,60300,4
20250313,135400,1567424150,60300,60300,60300,60300,1
20250313,135300,1567363850,60300,60300,60300,60300,3
20250313,135200,1567182950,60300,60300,60300,60300,9
20250313,135100,1566640250,60300,60300,60300,60300,3
20250313,135000,1566459350,60300,60300,60300,60300,1
20250313,134900,1566399050,60300,60300,60300,60300,6
20250313,134800,1566037250,60300,60400,60400,60300,5
20250313,134700,1565735650,60400,60400,60400,60400,37
20250313,134600,1563500850,60400,60300,60400,60300,77
20250313,134500,1558850350,60300,60300,60300,60300,7
20250313,134400,1558428250,60300,60300,60300,60300,2
20250313,134300,1558307650,60400,60400,60400,60400,6
20250313,134200,1557945250,60400,60300,60400,60300,11
20250313,134100,1557281150,60300,60300,60300,60300,2
20250313,134000,1557160550,60300,60300,60300,60300,3
20250313,133900,1556979650,60300,60300,60300,60300,3
20250313,133800,1556798750,60300,60300,60300,60300,3
20250313,133700,1556617850,60300,60300,60300,60300,108
20250313,133600,1550105450,60300,60100,60300,60100,115
20250313,133500,1543171150,60100,60100,60100,60100,3
20250313,133400,1542990850,60100,60200,60200,60100,5
20250313,133300,1542690050,60200,60400,60400,60100,3325
20250313,133200,1341993650,60400,60400,60400,60400,102
20250313,133100,1335832850,60500,60500,60500,60500,0
20250313,133000,1335832850,60500,60500,60500,60500,0
20250313,132900,1335832850,60500,60500,60500,60500,0
20250313,132800,1335832850,60500,60500,60500,60500,0
20250313,132700,1335832850,60500,60500,60500,60500,0
20250313,132600,1335832850,60500,60500,60500,60500,0
20250313,132500,1335832850,60500,60500,60500,60500,1
20250313,132400,1335772350,60500,60500,60500,60500,39
20250313,132300,1333412850,60400,60400,60500,60400,701
20250313,132200,1291057750,60400,60300,60400,60300,11
20250313,132100,1290393450,60300,60300,60300,60300,0
20250313,132000,1290393450,60300,60300,60300,60300,2
20250313,131900,1290272850,60300,60300,60300,60300,0
20250313,131800,1290272850,60300,60300,60300,60300,0
20250313,131700,1290272850,60300,60300,60300,60300,2
20250313,131600,1290152250,60400,60300,60400,60300,3
20250313,131500,1289971150,60400,60300,60400,60300,9
20250313,131400,1289427650,60300,60300,60300,60300,51
20250313,131300,1286352350,60300,60400,60400,60300,2
20250313,131200,1286231650,60300,60300,60300,60300,3
20250313,131100,1286050750,60300,60300,60300,60300,0
20250313,131000,1286050750,60300,60300,60300,60300,3
20250313,130900,1285869850,60300,60300,60300,60300,0
20250313,130800,1285869850,60300,60300,60300,60300,1
20250313,130700,1285809550,60300,60300,60300,60300,0
20250313,130600,1285809550,60300,60300,60300,60300,0
20250313,130500,1285809550,60300,60300,60300,60300,17
20250313,130400,1284784450,60300,60300,60300,60300,0
20250313,130300,1284784450,60300,60300,60300,60300,1
20250313,130200,1284724150,60300,60300,60300,60300,0
20250313,130100,1284724150,60300,60300,60300,60300,1
20250313,130000,1284663850,60300,60300,60300,60300,0
20250313,125900,1284663850,60300,60300,60300,60300,0
20250313,125800,1284663850,60300,60400,60400,60300,7
20250313,125700,1284241150,60400,60400,60400,60400,13
20250313,125600,1283455950,60300,60400,60400,60300,4
20250313,125500,1283214450,60400,60400,60400,60400,41
20250313,125400,1280738050,60300,60300,60300,60300,0
20250313,125300,1280738050,60300,60300,60300,60300,1
20250313,125200,1280677750,60300,60300,60300,60300,0
20250313,125100,1280677750,60300,60300,60300,60300,6
20250313,125000,1280315950,60300,60300,60300,60300,11
20250313,124900,1279652650,60300,60300,60300,60300,0
20250313,124800,1279652650,60300,60300,60300,60300,93
20250313,124700,1274044750,60300,60300,60300,60300,14
20250313,124600,1273200550,60400,60400,60400,60400,0
20250313,124500,1273200550,60400,60400,60400,60400,30
20250313,124400,1271388550,60400,60400,60400,60400,50
20250313,124300,1268368550,60400,60300,60400,60300,41
20250313,124200,1265894350,60300,60600,60600,60100,3819
20250313,124100,1034737050,60700,60700,60700,60700,0
20250313,124000,1034737050,60700,60700,60700,60700,0
20250313,123900,1034737050,60700,60700,60700,60700,0
20250313,123800,1034737050,60700,60700,60700,60700,0
20250313,123700,1034737050,60700,60700,60700,60700,1
20250313,123600,1034676350,60600,60600,60600,60600,1
20250313,123500,1034615750,60700,60700,60700,60700,0
20250313,123400,1034615750,60700,60700,60700,60700,14
20250313,123300,1033765950,60700,60700,60700,60700,0
20250313,123200,1033765950,60700,60700,60700,60700,0
20250313,123100,1033765950,60700,60700,60700,60700,0
20250313,123000,1033765950,60700,60700,60700,60700,0
20250313,122900,1033765950,60700,60700,60700,60700,2
20250313,122800,1033644550,60700,60700,60700,60700,0
20250313,122700,1033644550,60700,60700,60700,60700,0
20250313,122600,1033644550,60700,60700,60700,60700,0
20250313,122500,1033644550,60700,60700,60700,60700,26
20250313,122400,1032066350,60700,60700,60700,60700,0
20250313,122300,1032066350,60700,60700,60700,60700,10
20250313,122200,1031459350,60700,60600,60700,60600,17
20250313,122100,1030428950,60600,60600,60600,60600,0
20250313,122000,1030428950,60600,60600,60600,60600,0
20250313,121900,1030428950,60600,60600,60600,60600,4
20250313,121800,1030186550,60600,60600,60600,60600,0
20250313,121700,1030186550,60600,60600,60600,60600,37
20250313,121600,1027944350,60500,60500,60500,60500,1
20250313,121500,1027883850,60600,60600,60600,60600,0
20250313,121400,1027883850,60600,60600,60600,60600,4
20250313,121300,1027641450,60600,60600,60600,60600,77
20250313,121200,1022975250,60600,60600,60600,60600,42
20250313,121100,1020430050,60600,60600,60600,60600,65
20250313,121000,1016491050,60600,60600,60600,60600,0
20250313,120900,1016491050,60600,60600,60600,60600,0
20250313,120800,1016491050,60600,60500,60600,60500,40
20250313,120700,1014067350,60500,60500,60500,60500,0
20250313,120600,1014067350,60500,60500,60500,60500,50
20250313,120500,1011042350,60500,60500,60500,60500,0
20250313,120400,1011042350,60500,60500,60600,60500,230
20250313,120300,997117350,60500,60500,60500,60500,0
20250313,120200,997117350,60500,60500,60500,60500,0
20250313,120100,997117350,60500,60500,60500,60500,45
20250313,120000,994394850,60400,60400,60400,60400,30
20250313,115900,992582850,60400,60400,60400,60400,0
20250313,115800,992582850,60400,60400,60400,60400,0
20250313,115700,992582850,60400,60400,60400,60400,0
20250313,115600,992582850,60400,60400,60400,60400,0
20250313,115500,992582850,60400,60400,60400,60400,1
20250313,115400,992522450,60500,60500,60500,60500,2
20250313,115300,992401450,60500,60500,60500,60500,0
20250313,115200,992401450,60500,60500,60500,60500,0
20250313,115100,992401450,60500,60500,60500,60500,74
20250313,115000,987924450,60400,60300,60500,60300,107
20250313,114900,981464350,60500,60500,60500,60500,0
20250313,114800,981464350,60500,60500,60500,60500,0
20250313,114700,981464350,60500,60300,60500,60300,9
20250313,114600,980921250,60300,60700,60700,60100,2184
20250313,114500,848633550,60700,60700,60700,60700,4
20250313,114400,848390750,60700,60700,60700,60700,9
20250313,114300,847844450,60700,60700,60700,60700,4
20250313,114200,847601650,60700,60700,60700,60600,16
20250313,114100,846631450,60700,60700,60700,60700,5
20250313,114000,846327950,60700,60700,60700,60700,6
20250313,113900,845963750,60700,60700,60700,60700,6
20250313,113800,845599550,60700,60700,60700,60700,12
20250313,113700,844871150,60700,60700,60700,60600,151
20250313,113600,835705750,60700,60700,60700,60700,5
20250313,113500,835402250,60700,60700,60700,60600,5
20250313,113400,835098850,60700,60600,60700,60600,214
20250313,113300,822124750,60700,60700,60700,60700,6
20250313,113200,821760550,60700,60700,60700,60600,226
20250313,113100,808047350,60700,60700,60700,60600,110
20250313,113000,801370550,60700,60700,60700,60600,94
20250313,112900,795668450,60700,60700,60800,60700,17
20250313,112800,794635950,60700,60700,60700,60700,4
20250313,112700,794393150,60700,60700,60700,60700,6
20250313,112600,794028950,60700,60600,60700,60500,1345
20250313,112500,712469950,60600,60600,60600,60600,6
20250313,112400,712106350,60600,60600,60600,60600,6
20250313,112300,711742750,60600,60600,60600,60600,159
20250313,112200,702107350,60500,60500,60600,60500,79
20250313,112100,697327650,60500,60500,60600,60400,283
20250313,112000,680206950,60500,60500,60500,60300,18
20250313,111900,679119750,60500,60500,60500,60500,5
20250313,111800,678817250,60500,60300,60500,60200,1262
20250313,111700,602672450,60300,60200,60300,60100,114
20250313,111600,595809550,60200,60200,60200,60200,65
20250313,111500,591896550,60100,60100,60100,60100,91
20250313,111400,586427450,60000,60000,60000,60000,5
20250313,111300,586127450,60000,60000,60000,60000,12
20250313,111200,585407450,60000,60000,60100,60000,16
20250313,111100,584447350,60000,60000,60000,60000,1
20250313,111000,584387350,60000,60000,60000,60000,0
20250313,110900,584387350,60000,60000,60000,60000,8
20250313,110800,583907350,60000,60000,60000,60000,0
20250313,110700,583907350,60000,60000,60000,60000,1
20250313,110600,583847350,60000,60000,60000,60000,0
20250313,110500,583847350,60000,60000,60000,60000,1
20250313,110400,583787350,60000,60000,60000,60000,0
20250313,110300,583787350,60000,60000,60000,60000,1
20250313,110200,583727350,60000,60000,60000,60000,0
20250313,110100,583727350,60000,60000,60000,60000,0
20250313,110000,583727350,60000,60000,60000,60000,68
20250313,105900,579647350,60100,60000,60100,60000,2
20250313,105800,579527250,60100,60100,60100,60100,0
20250313,105700,579527250,60100,60100,60100,60100,342
20250313,105600,558973050,60200,60200,60200,60200,0
20250313,105500,558973050,60200,60200,60200,60200,1
20250313,105400,558912850,60100,60100,60100,60100,0
20250313,105300,558912850,60100,60100,60100,60100,0
20250313,105200,558912850,60100,60100,60100,60100,0
20250313,105100,558912850,60100,60100,60100,60100,0
20250313,105000,558912850,60100,60100,60100,60100,1
20250313,104900,558852750,60100,60100,60100,60100,0
20250313,104800,558852750,60100,60100,60100,60100,0
20250313,104700,558852750,60100,60100,60100,60100,37
20250313,104600,556629050,60000,60000,60000,60000,0
20250313,104500,556629050,60000,60100,60100,60000,8
20250313,104400,556148450,60100,60100,60100,60100,0
20250313,104300,556148450,60100,60100,60100,60100,1
20250313,104200,556088350,60100,60100,60100,60100,5
20250313,104100,555787850,60100,60100,60100,60100,7
20250313,104000,555367150,60100,60100,60100,60100,0
20250313,103900,555367150,60100,60100,60100,60100,19
20250313,103800,554225250,60100,60100,60100,60100,70
20250313,103700,550018250,60100,60100,60100,60100,0
20250313,103600,550018250,60100,60100,60100,60100,104
20250313,103500,543767850,60200,60200,60300,60200,120
20250313,103400,536543750,60100,60100,60200,60100,620
20250313,103300,499246350,60000,60000,60000,60000,0
20250313,103200,499246350,60000,60000,60000,60000,3
20250313,103100,499066350,60000,60000,60000,60000,1
20250313,103000,499006350,60100,60100,60100,60100,9
20250313,102900,498465450,60000,60000,60000,60000,1
20250313,102800,498405450,60000,60000,60000,60000,0
20250313,102700,498405450,60000,60000,60000,60000,1
20250313,102600,498345450,60100,60100,60100,60100,1
20250313,102500,498285350,60000,60000,60000,60000,1
20250313,102400,498225350,60000,60000,60000,60000,0
20250313,102300,498225350,60000,60100,60100,60000,18
20250313,102200,497143650,60000,60000,60000,60000,0
20250313,102100,497143650,60000,60000,60000,60000,1
20250313,102000,497083650,60000,60000,60100,60000,4
20250313,101900,496843450,60000,60000,60000,60000,0
20250313,101800,496843450,60000,60000,60000,60000,1
20250313,101700,496783450,60000,60000,60000,60000,0
20250313,101600,496783450,60000,60000,60000,60000,4
20250313,101500,496543450,60000,60100,60100,60000,2
20250313,101400,496423350,60000,60000,60000,60000,0
20250313,101300,496423350,60000,60000,60000,60000,1
20250313,101200,496363350,60000,60000,60000,60000,0
20250313,101100,496363350,60000,60000,60000,60000,1
20250313,101000,496303350,60000,60100,60100,60000,97
20250313,100900,490483250,60000,60000,60000,60000,25
20250313,100800,488983250,60000,60100,60100,60000,2
20250313,100700,488863150,60000,60000,60000,60000,1
20250313,100600,488803150,60000,60000,60000,60000,1
20250313,100500,488743150,60100,60000,60100,60000,17
20250313,100400,487721550,60100,60100,60100,60100,19
20250313,100300,486579650,60100,60100,60100,60100,14
20250313,100200,485738250,60100,60100,60100,60100,18
20250313,100100,484656450,60100,60200,60200,60100,151
20250313,100000,475579650,60200,60300,60300,60200,165
20250313,095900,465640950,60300,60300,60300,60100,135
20250313,095800,457502450,60200,60200,60200,60200,0
20250313,095700,457502450,60200,60200,60200,60200,54
20250313,095600,454251650,60300,60200,60300,60200,45
20250313,095500,451541650,60200,60250,60250,60150,72
20250313,095400,447208350,60200,60200,60200,60200,0
20250313,095300,447208350,60200,60200,60200,60200,130
20250313,095200,439382350,60300,60300,60300,60200,239
20250313,095100,424991250,60300,60200,60300,60200,279
20250313,095000,408193550,60100,60200,60200,60100,26
20250313,094900,406628450,60200,60200,60200,60200,0
20250313,094800,406628450,60200,60200,60200,60200,1
20250313,094700,406568250,60100,60100,60200,60100,77
20250313,094600,401940450,60100,60100,60200,60000,243
20250313,094500,387339550,60000,60100,60100,60000,3
20250313,094400,387159450,60100,60100,60100,60100,17
20250313,094300,386137750,60100,60100,60100,60100,0
20250313,094200,386137750,60100,60100,60100,60100,0
20250313,094100,386137750,60100,60050,60100,60050,115
20250313,094000,379230850,60050,60050,60050,60050,0
20250313,093900,379230850,60050,60100,60100,60050,93
20250313,093800,373642450,60100,60100,60100,60100,0
20250313,093700,373642450,60100,60100,60100,60100,0
20250313,093600,373642450,60100,60100,60100,60100,174
20250313,093500,363185050,60100,60100,60100,60100,11
20250313,093400,362523950,60100,60100,60100,60100,1
20250313,093300,362463850,60000,60100,60100,60000,2
20250313,093200,362343750,60100,60100,60100,60100,54
20250313,093100,359098350,60100,60000,60100,60000,129
20250313,093000,351345650,60100,60000,60100,60000,50
20250313,092900,348344750,60000,60000,60000,60000,1
20250313,092800,348284750,60100,60100,60100,60100,1
20250313,092700,348224650,60100,60100,60100,60100,20
20250313,092600,347022650,60000,60000,60000,60000,5
20250313,092500,346722650,60000,60000,60000,60000,181
20250313,092400,335862650,60000,60000,60000,60000,11
20250313,092300,335202650,60100,60100,60100,60100,1
20250313,092200,335142550,60100,60000,60100,60000,95
20250313,092100,329433550,60100,60100,60100,60100,119
20250313,092000,322281650,60100,60100,60200,60100,81
20250313,091900,317406650,60200,60000,60200,60000,5
20250313,091800,317106450,60000,59900,60100,59900,31
20250313,091700,315244450,59900,60000,60000,59900,92
20250313,091600,309724550,60100,60100,60100,60100,0
20250313,091500,309724550,60100,60100,60200,60100,108
20250313,091400,303231150,60000,60000,60000,60000,25
20250313,091300,301731150,60000,60100,60200,60000,128
20250313,091200,294047350,60200,60200,60200,60100,36
20250313,091100,291882650,60200,59900,60300,59900,924
20250313,091000,236338150,59900,59900,60000,59900,12
20250313,090900,235618350,60000,60000,60000,59900,91
20250313,090800,230164750,60000,59900,60000,59900,42
20250313,090700,227645750,59900,60000,60000,59900,157
20250313,090600,218235450,60000,60000,60000,59800,402
20250313,090500,194153050,59900,59500,60200,59500,1476
20250313,090400,105765150,59400,59400,59400,59400,16
20250313,090300,104814750,59700,59500,59700,59350,522
20250313,090200,73792300,59500,59400,59700,59300,427
20250313,090100,48419900,59400,59200,59400,59100,203
20250313,090000,36407600,59400,59000,59500,59000,616
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 3559293250 60800 60800 60800 60800 16183
3 20250313 185800 3559293250 60800 60800 60800 60800 0
4 20250313 185700 3559293250 60800 60800 60800 60800 0
5 20250313 185600 3559293250 60800 60800 60800 60800 0
6 20250313 185500 3559293250 60800 60800 60800 60800 0
7 20250313 185400 3559293250 60800 60800 60800 60800 0
8 20250313 185300 3559293250 60800 60800 60800 60800 0
9 20250313 185200 3559293250 60800 60800 60800 60800 0
10 20250313 185100 3559293250 60800 60800 60800 60800 0
11 20250313 185000 3559293250 60800 60800 60800 60800 0
12 20250313 184900 3559293250 60800 60800 60800 60800 0
13 20250313 184800 3559293250 60800 60800 60800 60800 0
14 20250313 184700 3559293250 60800 60800 60800 60800 0
15 20250313 184600 3559293250 60800 60800 60800 60800 0
16 20250313 184500 3559293250 60800 60800 60800 60800 0
17 20250313 184400 3559293250 60800 60800 60800 60800 0
18 20250313 184300 3559293250 60800 60800 60800 60800 0
19 20250313 184200 3559293250 60800 60800 60800 60800 0
20 20250313 184100 3559293250 60800 60800 60800 60800 0
21 20250313 184000 3559293250 60800 60800 60800 60800 0
22 20250313 183900 3559293250 60800 60800 60800 60800 0
23 20250313 183800 3559293250 60800 60800 60800 60800 0
24 20250313 183700 3559293250 60800 60800 60800 60800 0
25 20250313 183600 3559293250 60800 60800 60800 60800 0
26 20250313 183500 3559293250 60800 60800 60800 60800 0
27 20250313 183400 3559293250 60800 60800 60800 60800 0
28 20250313 183300 3559293250 60800 60800 60800 60800 0
29 20250313 183200 3559293250 60800 60800 60800 60800 0
30 20250313 183100 3559293250 60800 60800 60800 60800 0
31 20250313 183000 3559293250 60800 60800 60800 60800 0
32 20250313 182900 3559293250 60800 60800 60800 60800 16183
33 20250313 182800 3559293250 60800 60800 60800 60800 0
34 20250313 182700 3559293250 60800 60800 60800 60800 0
35 20250313 182600 3559293250 60800 60800 60800 60800 0
36 20250313 182500 3559293250 60800 60800 60800 60800 0
37 20250313 182400 3559293250 60800 60800 60800 60800 0
38 20250313 182300 3559293250 60800 60800 60800 60800 0
39 20250313 182200 3559293250 60800 60800 60800 60800 0
40 20250313 182100 3559293250 60800 60800 60800 60800 0
41 20250313 182000 3559293250 60800 60800 60800 60800 0
42 20250313 181900 3559293250 60800 60800 60800 60800 0
43 20250313 181800 3559293250 60800 60800 60800 60800 0
44 20250313 181700 3559293250 60800 60800 60800 60800 0
45 20250313 181600 3559293250 60800 60800 60800 60800 0
46 20250313 181500 3559293250 60800 60800 60800 60800 0
47 20250313 181400 3559293250 60800 60800 60800 60800 0
48 20250313 181300 3559293250 60800 60800 60800 60800 0
49 20250313 181200 3559293250 60800 60800 60800 60800 0
50 20250313 181100 3559293250 60800 60800 60800 60800 0
51 20250313 181000 3559293250 60800 60800 60800 60800 0
52 20250313 180900 3559293250 60800 60800 60800 60800 0
53 20250313 180800 3559293250 60800 60800 60800 60800 0
54 20250313 180700 3559293250 60800 60800 60800 60800 0
55 20250313 180600 3559293250 60800 60800 60800 60800 0
56 20250313 180500 3559293250 60800 60800 60800 60800 0
57 20250313 180400 3559293250 60800 60800 60800 60800 0
58 20250313 180300 3559293250 60800 60800 60800 60800 0
59 20250313 180200 3559293250 60800 60800 60800 60800 0
60 20250313 180100 3559293250 60800 60800 60800 60800 0
61 20250313 180000 3559293250 60800 60800 60800 60800 0
62 20250313 175900 3559293250 60800 60800 60800 60800 16183
63 20250313 175800 3559293250 60800 60800 60800 60800 0
64 20250313 175700 3559293250 60800 60800 60800 60800 0
65 20250313 175600 3559293250 60800 60800 60800 60800 0
66 20250313 175500 3559293250 60800 60800 60800 60800 0
67 20250313 175400 3559293250 60800 60800 60800 60800 0
68 20250313 175300 3559293250 60800 60800 60800 60800 0
69 20250313 175200 3559293250 60800 60800 60800 60800 0
70 20250313 175100 3559293250 60800 60800 60800 60800 0
71 20250313 175000 3559293250 60800 60800 60800 60800 0
72 20250313 174900 3559293250 60800 60800 60800 60800 0
73 20250313 174800 3559293250 60800 60800 60800 60800 0
74 20250313 174700 3559293250 60800 60800 60800 60800 0
75 20250313 174600 3559293250 60800 60800 60800 60800 0
76 20250313 174500 3559293250 60800 60800 60800 60800 0
77 20250313 174400 3559293250 60800 60800 60800 60800 0
78 20250313 174300 3559293250 60800 60800 60800 60800 0
79 20250313 174200 3559293250 60800 60800 60800 60800 0
80 20250313 174100 3559293250 60800 60800 60800 60800 0
81 20250313 174000 3559293250 60800 60800 60800 60800 0
82 20250313 173900 3559293250 60800 60800 60800 60800 0
83 20250313 173800 3559293250 60800 60800 60800 60800 0
84 20250313 173700 3559293250 60800 60800 60800 60800 0
85 20250313 173600 3559293250 60800 60800 60800 60800 0
86 20250313 173500 3559293250 60800 60800 60800 60800 0
87 20250313 173400 3559293250 60800 60800 60800 60800 0
88 20250313 173300 3559293250 60800 60800 60800 60800 0
89 20250313 173200 3559293250 60800 60800 60800 60800 0
90 20250313 173100 3559293250 60800 60800 60800 60800 0
91 20250313 173000 3559293250 60800 60800 60800 60800 0
92 20250313 172900 3559293250 60800 60800 60800 60800 16183
93 20250313 172800 3559293250 60800 60800 60800 60800 0
94 20250313 172700 3559293250 60800 60800 60800 60800 0
95 20250313 172600 3559293250 60800 60800 60800 60800 0
96 20250313 172500 3559293250 60800 60800 60800 60800 0
97 20250313 172400 3559293250 60800 60800 60800 60800 0
98 20250313 172300 3559293250 60800 60800 60800 60800 0
99 20250313 172200 3559293250 60800 60800 60800 60800 0
100 20250313 172100 3559293250 60800 60800 60800 60800 0
101 20250313 172000 3559293250 60800 60800 60800 60800 0
102 20250313 171900 3559293250 60800 60800 60800 60800 0
103 20250313 171800 3559293250 60800 60800 60800 60800 0
104 20250313 171700 3559293250 60800 60800 60800 60800 0
105 20250313 171600 3559293250 60800 60800 60800 60800 0
106 20250313 171500 3559293250 60800 60800 60800 60800 0
107 20250313 171400 3559293250 60800 60800 60800 60800 0
108 20250313 171300 3559293250 60800 60800 60800 60800 0
109 20250313 171200 3559293250 60800 60800 60800 60800 0
110 20250313 171100 3559293250 60800 60800 60800 60800 0
111 20250313 171000 3559293250 60800 60800 60800 60800 0
112 20250313 170900 3559293250 60800 60800 60800 60800 0
113 20250313 170800 3559293250 60800 60800 60800 60800 0
114 20250313 170700 3559293250 60800 60800 60800 60800 0
115 20250313 170600 3559293250 60800 60800 60800 60800 0
116 20250313 170500 3559293250 60800 60800 60800 60800 0
117 20250313 170400 3559293250 60800 60800 60800 60800 0
118 20250313 170300 3559293250 60800 60800 60800 60800 0
119 20250313 170200 3559293250 60800 60800 60800 60800 0
120 20250313 170100 3559293250 60800 60800 60800 60800 0
121 20250313 170000 3559293250 60800 60800 60800 60800 0
122 20250313 165900 3559293250 60800 60800 60800 60800 16183
123 20250313 165800 3559293250 60800 60800 60800 60800 0
124 20250313 165700 3559293250 60800 60800 60800 60800 0
125 20250313 165600 3559293250 60800 60800 60800 60800 0
126 20250313 165500 3559293250 60800 60800 60800 60800 0
127 20250313 165400 3559293250 60800 60800 60800 60800 0
128 20250313 165300 3559293250 60800 60800 60800 60800 0
129 20250313 165200 3559293250 60800 60800 60800 60800 0
130 20250313 165100 3559293250 60800 60800 60800 60800 0
131 20250313 165000 3559293250 60800 60800 60800 60800 0
132 20250313 164900 3559293250 60800 60800 60800 60800 0
133 20250313 164800 3559293250 60800 60800 60800 60800 0
134 20250313 164700 3559293250 60800 60800 60800 60800 0
135 20250313 164600 3559293250 60800 60800 60800 60800 0
136 20250313 164500 3559293250 60800 60800 60800 60800 0
137 20250313 164400 3559293250 60800 60800 60800 60800 0
138 20250313 164300 3559293250 60800 60800 60800 60800 0
139 20250313 164200 3559293250 60800 60800 60800 60800 0
140 20250313 164100 3559293250 60800 60800 60800 60800 0
141 20250313 164000 3559293250 60800 60800 60800 60800 0
142 20250313 163900 3559293250 60800 60800 60800 60800 0
143 20250313 163800 3559293250 60800 60800 60800 60800 0
144 20250313 163700 3559293250 60800 60800 60800 60800 0
145 20250313 163600 3559293250 60800 60800 60800 60800 0
146 20250313 163500 3559293250 60800 60800 60800 60800 0
147 20250313 163400 3559293250 60800 60800 60800 60800 0
148 20250313 163300 3559293250 60800 60800 60800 60800 0
149 20250313 163200 3559293250 60800 60800 60800 60800 0
150 20250313 163100 3559293250 60800 60800 60800 60800 0
151 20250313 163000 3559293250 60800 60800 60800 60800 0
152 20250313 162900 3559293250 60800 60800 60800 60800 16183
153 20250313 162800 3559293250 60800 60800 60800 60800 0
154 20250313 162700 3559293250 60800 60800 60800 60800 0
155 20250313 162600 3559293250 60800 60800 60800 60800 0
156 20250313 162500 3559293250 60800 60800 60800 60800 0
157 20250313 162400 3559293250 60800 60800 60800 60800 0
158 20250313 162300 3559293250 60800 60800 60800 60800 0
159 20250313 162200 3559293250 60800 60800 60800 60800 0
160 20250313 162100 3559293250 60800 60800 60800 60800 0
161 20250313 162000 3559293250 60800 60800 60800 60800 0
162 20250313 161900 3559293250 60800 60800 60800 60800 0
163 20250313 161800 3559293250 60800 60800 60800 60800 0
164 20250313 161700 3559293250 60800 60800 60800 60800 0
165 20250313 161600 3559293250 60800 60800 60800 60800 0
166 20250313 161500 3559293250 60800 60800 60800 60800 0
167 20250313 161400 3559293250 60800 60800 60800 60800 0
168 20250313 161300 3559293250 60800 60800 60800 60800 0
169 20250313 161200 3559293250 60800 60800 60800 60800 0
170 20250313 161100 3559293250 60800 60800 60800 60800 0
171 20250313 161000 3559293250 60800 60800 60800 60800 0
172 20250313 160900 3559293250 60800 60800 60800 60800 0
173 20250313 160800 3559293250 60800 60800 60800 60800 0
174 20250313 160700 3559293250 60800 60800 60800 60800 0
175 20250313 160600 3559293250 60800 60800 60800 60800 0
176 20250313 160500 3559293250 60800 60800 60800 60800 0
177 20250313 160400 3559293250 60800 60800 60800 60800 0
178 20250313 160300 3559293250 60800 60800 60800 60800 0
179 20250313 160200 3559293250 60800 60800 60800 60800 0
180 20250313 160100 3559293250 60800 60800 60800 60800 0
181 20250313 160000 3559293250 60800 60800 60800 60800 0
182 20250313 155900 3559293250 60800 60800 60800 60800 16183
183 20250313 155800 3559293250 60800 60800 60800 60800 0
184 20250313 155700 3559293250 60800 60800 60800 60800 0
185 20250313 155600 3559293250 60800 60800 60800 60800 0
186 20250313 155500 3559293250 60800 60800 60800 60800 0
187 20250313 155400 3559293250 60800 60800 60800 60800 0
188 20250313 155300 3559293250 60800 60800 60800 60800 0
189 20250313 155200 3559293250 60800 60800 60800 60800 0
190 20250313 155100 3559293250 60800 60800 60800 60800 0
191 20250313 155000 3559293250 60800 60800 60800 60800 0
192 20250313 154900 3559293250 60800 60800 60800 60800 0
193 20250313 154800 3559293250 60800 60800 60800 60800 0
194 20250313 154700 3559293250 60800 60800 60800 60800 0
195 20250313 154600 3559293250 60800 60800 60800 60800 0
196 20250313 154500 3559293250 60800 60800 60800 60800 0
197 20250313 154400 3559293250 60800 60800 60800 60800 0
198 20250313 154300 3559293250 60800 60800 60800 60800 0
199 20250313 154200 3559293250 60800 60800 60800 60800 0
200 20250313 154100 3559293250 60800 60800 60800 60800 0
201 20250313 154000 3559293250 60800 60800 60800 60800 0
202 20250313 153900 3559293250 60800 60800 60800 60800 0
203 20250313 153800 3559293250 60800 60800 60800 60800 0
204 20250313 153700 3559293250 60800 60800 60800 60800 0
205 20250313 153600 3559293250 60800 60800 60800 60800 0
206 20250313 153500 3559293250 60800 60800 60800 60800 0
207 20250313 153400 3559293250 60800 60800 60800 60800 0
208 20250313 153300 3559293250 60800 60800 60800 60800 0
209 20250313 153200 3559293250 60800 60800 60800 60800 0
210 20250313 153100 3559293250 60800 60800 60800 60800 0
211 20250313 153000 3559293250 60800 60800 60800 60800 16183
212 20250313 152900 2575366850 60700 60700 60700 60700 0
213 20250313 152800 2575366850 60700 60700 60700 60700 0
214 20250313 152700 2575366850 60700 60700 60700 60700 0
215 20250313 152600 2575366850 60700 60700 60700 60700 0
216 20250313 152500 2575366850 60700 60700 60700 60700 0
217 20250313 152400 2575366850 60700 60700 60700 60700 0
218 20250313 152300 2575366850 60700 60700 60700 60700 0
219 20250313 152200 2575366850 60700 60700 60700 60700 0
220 20250313 152100 2575366850 60700 60700 60700 60700 0
221 20250313 152000 2575366850 60700 60700 60700 60700 0
222 20250313 151900 2575366850 60700 60800 60900 60700 314
223 20250313 151800 2556299550 60800 61200 61200 60800 35
224 20250313 151700 2554162350 61100 61300 61300 61000 251
225 20250313 151600 2538812750 61200 61000 61300 61000 403
226 20250313 151500 2514139350 61300 61100 61300 61000 362
227 20250313 151400 2491986350 61300 61300 61300 61000 471
228 20250313 151300 2463161650 61300 61100 61300 61100 315
229 20250313 151200 2443879750 61300 61200 61300 61100 547
230 20250313 151100 2410390450 61200 61200 61300 60900 310
231 20250313 151000 2391408450 61300 61200 61300 60900 328
232 20250313 150900 2371329950 61300 61100 61300 60800 337
233 20250313 150800 2350735050 61200 61200 61300 61100 1439
234 20250313 150700 2262682950 61200 61200 61200 61100 344
235 20250313 150600 2241633150 61200 61100 61200 61000 397
236 20250313 150500 2217374250 61100 61100 61200 61000 339
237 20250313 150400 2196654650 61100 60900 61100 60900 807
238 20250313 150300 2147421750 60900 60800 60900 60700 491
239 20250313 150200 2117545550 60800 60800 60800 60700 775
240 20250313 150100 2070429750 60800 60600 60800 60600 1272
241 20250313 150000 1993220050 60600 60600 60700 60600 97
242 20250313 145900 1987341050 60600 60600 60600 60600 45
243 20250313 145800 1984614050 60600 60600 60600 60600 4
244 20250313 145700 1984371650 60700 60700 60700 60700 12
245 20250313 145600 1983643250 60500 60600 60700 60500 651
246 20250313 145500 1944194550 60700 60600 60700 60600 58
247 20250313 145400 1940678950 60600 60600 60600 60600 44
248 20250313 145300 1938012550 60500 60500 60500 60500 6
249 20250313 145200 1937649550 60600 60600 60600 60600 5
250 20250313 145100 1937346550 60600 60500 60600 60500 14
251 20250313 145000 1936498550 60500 60500 60700 60500 35
252 20250313 144900 1934378550 60500 60500 60500 60500 13
253 20250313 144800 1933592050 60600 60500 60600 60500 105
254 20250313 144700 1927235850 60500 60500 60500 60500 0
255 20250313 144600 1927235850 60500 60500 60500 60500 37
256 20250313 144500 1924997350 60400 60500 60500 60300 519
257 20250313 144400 1893626150 60500 60500 60500 60500 2
258 20250313 144300 1893505150 60500 60500 60500 60500 66
259 20250313 144200 1889512150 60600 60500 60600 60500 68
260 20250313 144100 1885391550 60500 60600 60600 60300 1207
261 20250313 144000 1812302350 60600 60500 60700 60500 3202
262 20250313 143900 1618260950 60500 60500 60500 60500 60
263 20250313 143800 1614630950 60500 60500 60500 60500 1
264 20250313 143700 1614570450 60500 60500 60500 60500 0
265 20250313 143600 1614570450 60500 60500 60500 60500 1
266 20250313 143500 1614509950 60500 60500 60500 60500 2
267 20250313 143400 1614388950 60500 60500 60500 60500 0
268 20250313 143300 1614388950 60500 60500 60500 60500 1
269 20250313 143200 1614328450 60500 60500 60500 60500 0
270 20250313 143100 1614328450 60500 60500 60500 60500 2
271 20250313 143000 1614207450 60500 60500 60500 60500 1
272 20250313 142900 1614146950 60500 60500 60500 60500 3
273 20250313 142800 1613965450 60500 60500 60500 60500 5
274 20250313 142700 1613662950 60500 60500 60500 60500 4
275 20250313 142600 1613420950 60500 60500 60500 60500 4
276 20250313 142500 1613178950 60500 60500 60500 60500 3
277 20250313 142400 1612997450 60500 60500 60500 60500 3
278 20250313 142300 1612815950 60500 60500 60500 60500 3
279 20250313 142200 1612634450 60500 60500 60500 60500 1
280 20250313 142100 1612573950 60500 60500 60500 60500 3
281 20250313 142000 1612392450 60500 60500 60500 60500 3
282 20250313 141900 1612210950 60500 60500 60500 60500 2
283 20250313 141800 1612089950 60500 60500 60500 60500 3
284 20250313 141700 1611908450 60500 60500 60500 60500 3
285 20250313 141600 1611726950 60500 60500 60500 60500 12
286 20250313 141500 1611000950 60500 60500 60500 60500 2
287 20250313 141400 1610879950 60500 60500 60500 60500 5
288 20250313 141300 1610577450 60600 60600 60600 60500 113
289 20250313 141200 1603729850 60600 60600 60600 60600 87
290 20250313 141100 1598457650 60600 60500 60600 60500 40
291 20250313 141000 1596033950 60500 60500 60500 60500 5
292 20250313 140900 1595731450 60500 60500 60500 60500 7
293 20250313 140800 1595307950 60500 60500 60500 60500 1
294 20250313 140700 1595247450 60600 60600 60600 60600 37
295 20250313 140600 1593005250 60600 60400 60600 60400 206
296 20250313 140500 1580527750 60400 60400 60400 60400 1
297 20250313 140400 1580467350 60400 60400 60400 60400 4
298 20250313 140300 1580225750 60400 60400 60400 60400 170
299 20250313 140200 1569957750 60400 60300 60400 60300 4
300 20250313 140100 1569716450 60300 60300 60300 60300 2
301 20250313 140000 1569595850 60300 60300 60300 60300 10
302 20250313 135900 1568992850 60300 60300 60300 60300 5
303 20250313 135800 1568691350 60300 60300 60300 60300 3
304 20250313 135700 1568510450 60300 60300 60300 60300 6
305 20250313 135600 1568148650 60400 60400 60400 60400 8
306 20250313 135500 1567665450 60400 60300 60400 60300 4
307 20250313 135400 1567424150 60300 60300 60300 60300 1
308 20250313 135300 1567363850 60300 60300 60300 60300 3
309 20250313 135200 1567182950 60300 60300 60300 60300 9
310 20250313 135100 1566640250 60300 60300 60300 60300 3
311 20250313 135000 1566459350 60300 60300 60300 60300 1
312 20250313 134900 1566399050 60300 60300 60300 60300 6
313 20250313 134800 1566037250 60300 60400 60400 60300 5
314 20250313 134700 1565735650 60400 60400 60400 60400 37
315 20250313 134600 1563500850 60400 60300 60400 60300 77
316 20250313 134500 1558850350 60300 60300 60300 60300 7
317 20250313 134400 1558428250 60300 60300 60300 60300 2
318 20250313 134300 1558307650 60400 60400 60400 60400 6
319 20250313 134200 1557945250 60400 60300 60400 60300 11
320 20250313 134100 1557281150 60300 60300 60300 60300 2
321 20250313 134000 1557160550 60300 60300 60300 60300 3
322 20250313 133900 1556979650 60300 60300 60300 60300 3
323 20250313 133800 1556798750 60300 60300 60300 60300 3
324 20250313 133700 1556617850 60300 60300 60300 60300 108
325 20250313 133600 1550105450 60300 60100 60300 60100 115
326 20250313 133500 1543171150 60100 60100 60100 60100 3
327 20250313 133400 1542990850 60100 60200 60200 60100 5
328 20250313 133300 1542690050 60200 60400 60400 60100 3325
329 20250313 133200 1341993650 60400 60400 60400 60400 102
330 20250313 133100 1335832850 60500 60500 60500 60500 0
331 20250313 133000 1335832850 60500 60500 60500 60500 0
332 20250313 132900 1335832850 60500 60500 60500 60500 0
333 20250313 132800 1335832850 60500 60500 60500 60500 0
334 20250313 132700 1335832850 60500 60500 60500 60500 0
335 20250313 132600 1335832850 60500 60500 60500 60500 0
336 20250313 132500 1335832850 60500 60500 60500 60500 1
337 20250313 132400 1335772350 60500 60500 60500 60500 39
338 20250313 132300 1333412850 60400 60400 60500 60400 701
339 20250313 132200 1291057750 60400 60300 60400 60300 11
340 20250313 132100 1290393450 60300 60300 60300 60300 0
341 20250313 132000 1290393450 60300 60300 60300 60300 2
342 20250313 131900 1290272850 60300 60300 60300 60300 0
343 20250313 131800 1290272850 60300 60300 60300 60300 0
344 20250313 131700 1290272850 60300 60300 60300 60300 2
345 20250313 131600 1290152250 60400 60300 60400 60300 3
346 20250313 131500 1289971150 60400 60300 60400 60300 9
347 20250313 131400 1289427650 60300 60300 60300 60300 51
348 20250313 131300 1286352350 60300 60400 60400 60300 2
349 20250313 131200 1286231650 60300 60300 60300 60300 3
350 20250313 131100 1286050750 60300 60300 60300 60300 0
351 20250313 131000 1286050750 60300 60300 60300 60300 3
352 20250313 130900 1285869850 60300 60300 60300 60300 0
353 20250313 130800 1285869850 60300 60300 60300 60300 1
354 20250313 130700 1285809550 60300 60300 60300 60300 0
355 20250313 130600 1285809550 60300 60300 60300 60300 0
356 20250313 130500 1285809550 60300 60300 60300 60300 17
357 20250313 130400 1284784450 60300 60300 60300 60300 0
358 20250313 130300 1284784450 60300 60300 60300 60300 1
359 20250313 130200 1284724150 60300 60300 60300 60300 0
360 20250313 130100 1284724150 60300 60300 60300 60300 1
361 20250313 130000 1284663850 60300 60300 60300 60300 0
362 20250313 125900 1284663850 60300 60300 60300 60300 0
363 20250313 125800 1284663850 60300 60400 60400 60300 7
364 20250313 125700 1284241150 60400 60400 60400 60400 13
365 20250313 125600 1283455950 60300 60400 60400 60300 4
366 20250313 125500 1283214450 60400 60400 60400 60400 41
367 20250313 125400 1280738050 60300 60300 60300 60300 0
368 20250313 125300 1280738050 60300 60300 60300 60300 1
369 20250313 125200 1280677750 60300 60300 60300 60300 0
370 20250313 125100 1280677750 60300 60300 60300 60300 6
371 20250313 125000 1280315950 60300 60300 60300 60300 11
372 20250313 124900 1279652650 60300 60300 60300 60300 0
373 20250313 124800 1279652650 60300 60300 60300 60300 93
374 20250313 124700 1274044750 60300 60300 60300 60300 14
375 20250313 124600 1273200550 60400 60400 60400 60400 0
376 20250313 124500 1273200550 60400 60400 60400 60400 30
377 20250313 124400 1271388550 60400 60400 60400 60400 50
378 20250313 124300 1268368550 60400 60300 60400 60300 41
379 20250313 124200 1265894350 60300 60600 60600 60100 3819
380 20250313 124100 1034737050 60700 60700 60700 60700 0
381 20250313 124000 1034737050 60700 60700 60700 60700 0
382 20250313 123900 1034737050 60700 60700 60700 60700 0
383 20250313 123800 1034737050 60700 60700 60700 60700 0
384 20250313 123700 1034737050 60700 60700 60700 60700 1
385 20250313 123600 1034676350 60600 60600 60600 60600 1
386 20250313 123500 1034615750 60700 60700 60700 60700 0
387 20250313 123400 1034615750 60700 60700 60700 60700 14
388 20250313 123300 1033765950 60700 60700 60700 60700 0
389 20250313 123200 1033765950 60700 60700 60700 60700 0
390 20250313 123100 1033765950 60700 60700 60700 60700 0
391 20250313 123000 1033765950 60700 60700 60700 60700 0
392 20250313 122900 1033765950 60700 60700 60700 60700 2
393 20250313 122800 1033644550 60700 60700 60700 60700 0
394 20250313 122700 1033644550 60700 60700 60700 60700 0
395 20250313 122600 1033644550 60700 60700 60700 60700 0
396 20250313 122500 1033644550 60700 60700 60700 60700 26
397 20250313 122400 1032066350 60700 60700 60700 60700 0
398 20250313 122300 1032066350 60700 60700 60700 60700 10
399 20250313 122200 1031459350 60700 60600 60700 60600 17
400 20250313 122100 1030428950 60600 60600 60600 60600 0
401 20250313 122000 1030428950 60600 60600 60600 60600 0
402 20250313 121900 1030428950 60600 60600 60600 60600 4
403 20250313 121800 1030186550 60600 60600 60600 60600 0
404 20250313 121700 1030186550 60600 60600 60600 60600 37
405 20250313 121600 1027944350 60500 60500 60500 60500 1
406 20250313 121500 1027883850 60600 60600 60600 60600 0
407 20250313 121400 1027883850 60600 60600 60600 60600 4
408 20250313 121300 1027641450 60600 60600 60600 60600 77
409 20250313 121200 1022975250 60600 60600 60600 60600 42
410 20250313 121100 1020430050 60600 60600 60600 60600 65
411 20250313 121000 1016491050 60600 60600 60600 60600 0
412 20250313 120900 1016491050 60600 60600 60600 60600 0
413 20250313 120800 1016491050 60600 60500 60600 60500 40
414 20250313 120700 1014067350 60500 60500 60500 60500 0
415 20250313 120600 1014067350 60500 60500 60500 60500 50
416 20250313 120500 1011042350 60500 60500 60500 60500 0
417 20250313 120400 1011042350 60500 60500 60600 60500 230
418 20250313 120300 997117350 60500 60500 60500 60500 0
419 20250313 120200 997117350 60500 60500 60500 60500 0
420 20250313 120100 997117350 60500 60500 60500 60500 45
421 20250313 120000 994394850 60400 60400 60400 60400 30
422 20250313 115900 992582850 60400 60400 60400 60400 0
423 20250313 115800 992582850 60400 60400 60400 60400 0
424 20250313 115700 992582850 60400 60400 60400 60400 0
425 20250313 115600 992582850 60400 60400 60400 60400 0
426 20250313 115500 992582850 60400 60400 60400 60400 1
427 20250313 115400 992522450 60500 60500 60500 60500 2
428 20250313 115300 992401450 60500 60500 60500 60500 0
429 20250313 115200 992401450 60500 60500 60500 60500 0
430 20250313 115100 992401450 60500 60500 60500 60500 74
431 20250313 115000 987924450 60400 60300 60500 60300 107
432 20250313 114900 981464350 60500 60500 60500 60500 0
433 20250313 114800 981464350 60500 60500 60500 60500 0
434 20250313 114700 981464350 60500 60300 60500 60300 9
435 20250313 114600 980921250 60300 60700 60700 60100 2184
436 20250313 114500 848633550 60700 60700 60700 60700 4
437 20250313 114400 848390750 60700 60700 60700 60700 9
438 20250313 114300 847844450 60700 60700 60700 60700 4
439 20250313 114200 847601650 60700 60700 60700 60600 16
440 20250313 114100 846631450 60700 60700 60700 60700 5
441 20250313 114000 846327950 60700 60700 60700 60700 6
442 20250313 113900 845963750 60700 60700 60700 60700 6
443 20250313 113800 845599550 60700 60700 60700 60700 12
444 20250313 113700 844871150 60700 60700 60700 60600 151
445 20250313 113600 835705750 60700 60700 60700 60700 5
446 20250313 113500 835402250 60700 60700 60700 60600 5
447 20250313 113400 835098850 60700 60600 60700 60600 214
448 20250313 113300 822124750 60700 60700 60700 60700 6
449 20250313 113200 821760550 60700 60700 60700 60600 226
450 20250313 113100 808047350 60700 60700 60700 60600 110
451 20250313 113000 801370550 60700 60700 60700 60600 94
452 20250313 112900 795668450 60700 60700 60800 60700 17
453 20250313 112800 794635950 60700 60700 60700 60700 4
454 20250313 112700 794393150 60700 60700 60700 60700 6
455 20250313 112600 794028950 60700 60600 60700 60500 1345
456 20250313 112500 712469950 60600 60600 60600 60600 6
457 20250313 112400 712106350 60600 60600 60600 60600 6
458 20250313 112300 711742750 60600 60600 60600 60600 159
459 20250313 112200 702107350 60500 60500 60600 60500 79
460 20250313 112100 697327650 60500 60500 60600 60400 283
461 20250313 112000 680206950 60500 60500 60500 60300 18
462 20250313 111900 679119750 60500 60500 60500 60500 5
463 20250313 111800 678817250 60500 60300 60500 60200 1262
464 20250313 111700 602672450 60300 60200 60300 60100 114
465 20250313 111600 595809550 60200 60200 60200 60200 65
466 20250313 111500 591896550 60100 60100 60100 60100 91
467 20250313 111400 586427450 60000 60000 60000 60000 5
468 20250313 111300 586127450 60000 60000 60000 60000 12
469 20250313 111200 585407450 60000 60000 60100 60000 16
470 20250313 111100 584447350 60000 60000 60000 60000 1
471 20250313 111000 584387350 60000 60000 60000 60000 0
472 20250313 110900 584387350 60000 60000 60000 60000 8
473 20250313 110800 583907350 60000 60000 60000 60000 0
474 20250313 110700 583907350 60000 60000 60000 60000 1
475 20250313 110600 583847350 60000 60000 60000 60000 0
476 20250313 110500 583847350 60000 60000 60000 60000 1
477 20250313 110400 583787350 60000 60000 60000 60000 0
478 20250313 110300 583787350 60000 60000 60000 60000 1
479 20250313 110200 583727350 60000 60000 60000 60000 0
480 20250313 110100 583727350 60000 60000 60000 60000 0
481 20250313 110000 583727350 60000 60000 60000 60000 68
482 20250313 105900 579647350 60100 60000 60100 60000 2
483 20250313 105800 579527250 60100 60100 60100 60100 0
484 20250313 105700 579527250 60100 60100 60100 60100 342
485 20250313 105600 558973050 60200 60200 60200 60200 0
486 20250313 105500 558973050 60200 60200 60200 60200 1
487 20250313 105400 558912850 60100 60100 60100 60100 0
488 20250313 105300 558912850 60100 60100 60100 60100 0
489 20250313 105200 558912850 60100 60100 60100 60100 0
490 20250313 105100 558912850 60100 60100 60100 60100 0
491 20250313 105000 558912850 60100 60100 60100 60100 1
492 20250313 104900 558852750 60100 60100 60100 60100 0
493 20250313 104800 558852750 60100 60100 60100 60100 0
494 20250313 104700 558852750 60100 60100 60100 60100 37
495 20250313 104600 556629050 60000 60000 60000 60000 0
496 20250313 104500 556629050 60000 60100 60100 60000 8
497 20250313 104400 556148450 60100 60100 60100 60100 0
498 20250313 104300 556148450 60100 60100 60100 60100 1
499 20250313 104200 556088350 60100 60100 60100 60100 5
500 20250313 104100 555787850 60100 60100 60100 60100 7
501 20250313 104000 555367150 60100 60100 60100 60100 0
502 20250313 103900 555367150 60100 60100 60100 60100 19
503 20250313 103800 554225250 60100 60100 60100 60100 70
504 20250313 103700 550018250 60100 60100 60100 60100 0
505 20250313 103600 550018250 60100 60100 60100 60100 104
506 20250313 103500 543767850 60200 60200 60300 60200 120
507 20250313 103400 536543750 60100 60100 60200 60100 620
508 20250313 103300 499246350 60000 60000 60000 60000 0
509 20250313 103200 499246350 60000 60000 60000 60000 3
510 20250313 103100 499066350 60000 60000 60000 60000 1
511 20250313 103000 499006350 60100 60100 60100 60100 9
512 20250313 102900 498465450 60000 60000 60000 60000 1
513 20250313 102800 498405450 60000 60000 60000 60000 0
514 20250313 102700 498405450 60000 60000 60000 60000 1
515 20250313 102600 498345450 60100 60100 60100 60100 1
516 20250313 102500 498285350 60000 60000 60000 60000 1
517 20250313 102400 498225350 60000 60000 60000 60000 0
518 20250313 102300 498225350 60000 60100 60100 60000 18
519 20250313 102200 497143650 60000 60000 60000 60000 0
520 20250313 102100 497143650 60000 60000 60000 60000 1
521 20250313 102000 497083650 60000 60000 60100 60000 4
522 20250313 101900 496843450 60000 60000 60000 60000 0
523 20250313 101800 496843450 60000 60000 60000 60000 1
524 20250313 101700 496783450 60000 60000 60000 60000 0
525 20250313 101600 496783450 60000 60000 60000 60000 4
526 20250313 101500 496543450 60000 60100 60100 60000 2
527 20250313 101400 496423350 60000 60000 60000 60000 0
528 20250313 101300 496423350 60000 60000 60000 60000 1
529 20250313 101200 496363350 60000 60000 60000 60000 0
530 20250313 101100 496363350 60000 60000 60000 60000 1
531 20250313 101000 496303350 60000 60100 60100 60000 97
532 20250313 100900 490483250 60000 60000 60000 60000 25
533 20250313 100800 488983250 60000 60100 60100 60000 2
534 20250313 100700 488863150 60000 60000 60000 60000 1
535 20250313 100600 488803150 60000 60000 60000 60000 1
536 20250313 100500 488743150 60100 60000 60100 60000 17
537 20250313 100400 487721550 60100 60100 60100 60100 19
538 20250313 100300 486579650 60100 60100 60100 60100 14
539 20250313 100200 485738250 60100 60100 60100 60100 18
540 20250313 100100 484656450 60100 60200 60200 60100 151
541 20250313 100000 475579650 60200 60300 60300 60200 165
542 20250313 095900 465640950 60300 60300 60300 60100 135
543 20250313 095800 457502450 60200 60200 60200 60200 0
544 20250313 095700 457502450 60200 60200 60200 60200 54
545 20250313 095600 454251650 60300 60200 60300 60200 45
546 20250313 095500 451541650 60200 60250 60250 60150 72
547 20250313 095400 447208350 60200 60200 60200 60200 0
548 20250313 095300 447208350 60200 60200 60200 60200 130
549 20250313 095200 439382350 60300 60300 60300 60200 239
550 20250313 095100 424991250 60300 60200 60300 60200 279
551 20250313 095000 408193550 60100 60200 60200 60100 26
552 20250313 094900 406628450 60200 60200 60200 60200 0
553 20250313 094800 406628450 60200 60200 60200 60200 1
554 20250313 094700 406568250 60100 60100 60200 60100 77
555 20250313 094600 401940450 60100 60100 60200 60000 243
556 20250313 094500 387339550 60000 60100 60100 60000 3
557 20250313 094400 387159450 60100 60100 60100 60100 17
558 20250313 094300 386137750 60100 60100 60100 60100 0
559 20250313 094200 386137750 60100 60100 60100 60100 0
560 20250313 094100 386137750 60100 60050 60100 60050 115
561 20250313 094000 379230850 60050 60050 60050 60050 0
562 20250313 093900 379230850 60050 60100 60100 60050 93
563 20250313 093800 373642450 60100 60100 60100 60100 0
564 20250313 093700 373642450 60100 60100 60100 60100 0
565 20250313 093600 373642450 60100 60100 60100 60100 174
566 20250313 093500 363185050 60100 60100 60100 60100 11
567 20250313 093400 362523950 60100 60100 60100 60100 1
568 20250313 093300 362463850 60000 60100 60100 60000 2
569 20250313 093200 362343750 60100 60100 60100 60100 54
570 20250313 093100 359098350 60100 60000 60100 60000 129
571 20250313 093000 351345650 60100 60000 60100 60000 50
572 20250313 092900 348344750 60000 60000 60000 60000 1
573 20250313 092800 348284750 60100 60100 60100 60100 1
574 20250313 092700 348224650 60100 60100 60100 60100 20
575 20250313 092600 347022650 60000 60000 60000 60000 5
576 20250313 092500 346722650 60000 60000 60000 60000 181
577 20250313 092400 335862650 60000 60000 60000 60000 11
578 20250313 092300 335202650 60100 60100 60100 60100 1
579 20250313 092200 335142550 60100 60000 60100 60000 95
580 20250313 092100 329433550 60100 60100 60100 60100 119
581 20250313 092000 322281650 60100 60100 60200 60100 81
582 20250313 091900 317406650 60200 60000 60200 60000 5
583 20250313 091800 317106450 60000 59900 60100 59900 31
584 20250313 091700 315244450 59900 60000 60000 59900 92
585 20250313 091600 309724550 60100 60100 60100 60100 0
586 20250313 091500 309724550 60100 60100 60200 60100 108
587 20250313 091400 303231150 60000 60000 60000 60000 25
588 20250313 091300 301731150 60000 60100 60200 60000 128
589 20250313 091200 294047350 60200 60200 60200 60100 36
590 20250313 091100 291882650 60200 59900 60300 59900 924
591 20250313 091000 236338150 59900 59900 60000 59900 12
592 20250313 090900 235618350 60000 60000 60000 59900 91
593 20250313 090800 230164750 60000 59900 60000 59900 42
594 20250313 090700 227645750 59900 60000 60000 59900 157
595 20250313 090600 218235450 60000 60000 60000 59800 402
596 20250313 090500 194153050 59900 59500 60200 59500 1476
597 20250313 090400 105765150 59400 59400 59400 59400 16
598 20250313 090300 104814750 59700 59500 59700 59350 522
599 20250313 090200 73792300 59500 59400 59700 59300 427
600 20250313 090100 48419900 59400 59200 59400 59100 203
601 20250313 090000 36407600 59400 59000 59500 59000 616

1
012750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,45432,37999178,2671401600,2234351666400,0.12
20250310,45433,37999178,2712350100,2268550926600,0.12
20250307,69683,37999178,4187948300,2283750597800,0.18
20250306,96387,37999178,5831413500,2298950269000,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 45432 37999178 2671401600 2234351666400 0.12
3 20250310 45433 37999178 2712350100 2268550926600 0.12
4 20250307 69683 37999178 4187948300 2283750597800 0.18
5 20250306 96387 37999178 5831413500 2298950269000 0.25