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

607
017940/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190500,515822750,60000,60000,60000,60000,52
20250313,190400,515822750,60000,60000,60000,60000,0
20250313,190300,515822750,60000,60000,60000,60000,0
20250313,190200,515822750,60000,60000,60000,60000,0
20250313,190100,515822750,60000,60000,60000,60000,0
20250313,190000,515822750,60000,60000,60000,60000,0
20250313,185900,515822750,60000,60000,60000,60000,0
20250313,185800,515822750,60000,60000,60000,60000,0
20250313,185700,515822750,60000,60000,60000,60000,0
20250313,185600,515822750,60000,60000,60000,60000,0
20250313,185500,515822750,60000,60000,60000,60000,0
20250313,185400,515822750,60000,60000,60000,60000,0
20250313,185300,515822750,60000,60000,60000,60000,0
20250313,185200,515822750,60000,60000,60000,60000,0
20250313,185100,515822750,60000,60000,60000,60000,0
20250313,185000,515822750,60000,60000,60000,60000,0
20250313,184900,515822750,60000,60000,60000,60000,0
20250313,184800,515822750,60000,60000,60000,60000,0
20250313,184700,515822750,60000,60000,60000,60000,0
20250313,184600,515822750,60000,60000,60000,60000,0
20250313,184500,515822750,60000,60000,60000,60000,0
20250313,184400,515822750,60000,60000,60000,60000,0
20250313,184300,515822750,60000,60000,60000,60000,0
20250313,184200,515822750,60000,60000,60000,60000,0
20250313,184100,515822750,60000,60000,60000,60000,0
20250313,184000,515822750,60000,60000,60000,60000,0
20250313,183900,515822750,60000,60000,60000,60000,0
20250313,183800,515822750,60000,60000,60000,60000,0
20250313,183700,515822750,60000,60000,60000,60000,0
20250313,183600,515822750,60000,60000,60000,60000,0
20250313,183500,515822750,60000,60000,60000,60000,52
20250313,183400,515822750,60000,60000,60000,60000,0
20250313,183300,515822750,60000,60000,60000,60000,0
20250313,183200,515822750,60000,60000,60000,60000,0
20250313,183100,515822750,60000,60000,60000,60000,0
20250313,183000,515822750,60000,60000,60000,60000,0
20250313,182900,515822750,60000,60000,60000,60000,0
20250313,182800,515822750,60000,60000,60000,60000,0
20250313,182700,515822750,60000,60000,60000,60000,0
20250313,182600,515822750,60000,60000,60000,60000,0
20250313,182500,515822750,60000,60000,60000,60000,0
20250313,182400,515822750,60000,60000,60000,60000,0
20250313,182300,515822750,60000,60000,60000,60000,0
20250313,182200,515822750,60000,60000,60000,60000,0
20250313,182100,515822750,60000,60000,60000,60000,0
20250313,182000,515822750,60000,60000,60000,60000,0
20250313,181900,515822750,60000,60000,60000,60000,0
20250313,181800,515822750,60000,60000,60000,60000,0
20250313,181700,515822750,60000,60000,60000,60000,0
20250313,181600,515822750,60000,60000,60000,60000,0
20250313,181500,515822750,60000,60000,60000,60000,0
20250313,181400,515822750,60000,60000,60000,60000,0
20250313,181300,515822750,60000,60000,60000,60000,0
20250313,181200,515822750,60000,60000,60000,60000,0
20250313,181100,515822750,60000,60000,60000,60000,0
20250313,181000,515822750,60000,60000,60000,60000,0
20250313,180900,515822750,60000,60000,60000,60000,0
20250313,180800,515822750,60000,60000,60000,60000,0
20250313,180700,515822750,60000,60000,60000,60000,0
20250313,180600,515822750,60000,60000,60000,60000,0
20250313,180500,515822750,60000,60000,60000,60000,52
20250313,180400,515822750,60000,60000,60000,60000,0
20250313,180300,515822750,60000,60000,60000,60000,0
20250313,180200,515822750,60000,60000,60000,60000,0
20250313,180100,515822750,60000,60000,60000,60000,0
20250313,180000,515822750,60000,60000,60000,60000,0
20250313,175900,515822750,60000,60000,60000,60000,0
20250313,175800,515822750,60000,60000,60000,60000,0
20250313,175700,515822750,60000,60000,60000,60000,0
20250313,175600,515822750,60000,60000,60000,60000,0
20250313,175500,515822750,60000,60000,60000,60000,0
20250313,175400,515822750,60000,60000,60000,60000,0
20250313,175300,515822750,60000,60000,60000,60000,0
20250313,175200,515822750,60000,60000,60000,60000,0
20250313,175100,515822750,60000,60000,60000,60000,0
20250313,175000,515822750,60000,60000,60000,60000,0
20250313,174900,515822750,60000,60000,60000,60000,0
20250313,174800,515822750,60000,60000,60000,60000,0
20250313,174700,515822750,60000,60000,60000,60000,0
20250313,174600,515822750,60000,60000,60000,60000,0
20250313,174500,515822750,60000,60000,60000,60000,0
20250313,174400,515822750,60000,60000,60000,60000,0
20250313,174300,515822750,60000,60000,60000,60000,0
20250313,174200,515822750,60000,60000,60000,60000,0
20250313,174100,515822750,60000,60000,60000,60000,0
20250313,174000,515822750,60000,60000,60000,60000,0
20250313,173900,515822750,60000,60000,60000,60000,0
20250313,173800,515822750,60000,60000,60000,60000,0
20250313,173700,515822750,60000,60000,60000,60000,0
20250313,173600,515822750,60000,60000,60000,60000,0
20250313,173500,515822750,60000,60000,60000,60000,52
20250313,173400,515822750,60000,60000,60000,60000,0
20250313,173300,515822750,60000,60000,60000,60000,0
20250313,173200,515822750,60000,60000,60000,60000,0
20250313,173100,515822750,60000,60000,60000,60000,0
20250313,173000,515822750,60000,60000,60000,60000,0
20250313,172900,515822750,60000,60000,60000,60000,0
20250313,172800,515822750,60000,60000,60000,60000,0
20250313,172700,515822750,60000,60000,60000,60000,0
20250313,172600,515822750,60000,60000,60000,60000,0
20250313,172500,515822750,60000,60000,60000,60000,0
20250313,172400,515822750,60000,60000,60000,60000,0
20250313,172300,515822750,60000,60000,60000,60000,0
20250313,172200,515822750,60000,60000,60000,60000,0
20250313,172100,515822750,60000,60000,60000,60000,0
20250313,172000,515822750,60000,60000,60000,60000,0
20250313,171900,515822750,60000,60000,60000,60000,0
20250313,171800,515822750,60000,60000,60000,60000,0
20250313,171700,515822750,60000,60000,60000,60000,0
20250313,171600,515822750,60000,60000,60000,60000,0
20250313,171500,515822750,60000,60000,60000,60000,0
20250313,171400,515822750,60000,60000,60000,60000,0
20250313,171300,515822750,60000,60000,60000,60000,0
20250313,171200,515822750,60000,60000,60000,60000,0
20250313,171100,515822750,60000,60000,60000,60000,0
20250313,171000,515822750,60000,60000,60000,60000,0
20250313,170900,515822750,60000,60000,60000,60000,0
20250313,170800,515822750,60000,60000,60000,60000,0
20250313,170700,515822750,60000,60000,60000,60000,0
20250313,170600,515822750,60000,60000,60000,60000,0
20250313,170500,515822750,60000,60000,60000,60000,52
20250313,170400,515822750,60000,60000,60000,60000,0
20250313,170300,515822750,60000,60000,60000,60000,0
20250313,170200,515822750,60000,60000,60000,60000,0
20250313,170100,515822750,60000,60000,60000,60000,0
20250313,170000,515822750,60000,60000,60000,60000,0
20250313,165900,515822750,60000,60000,60000,60000,0
20250313,165800,515822750,60000,60000,60000,60000,0
20250313,165700,515822750,60000,60000,60000,60000,0
20250313,165600,515822750,60000,60000,60000,60000,0
20250313,165500,515822750,60000,60000,60000,60000,0
20250313,165400,515822750,60000,60000,60000,60000,0
20250313,165300,515822750,60000,60000,60000,60000,0
20250313,165200,515822750,60000,60000,60000,60000,0
20250313,165100,515822750,60000,60000,60000,60000,0
20250313,165000,515822750,60000,60000,60000,60000,0
20250313,164900,515822750,60000,60000,60000,60000,0
20250313,164800,515822750,60000,60000,60000,60000,0
20250313,164700,515822750,60000,60000,60000,60000,0
20250313,164600,515822750,60000,60000,60000,60000,0
20250313,164500,515822750,60000,60000,60000,60000,0
20250313,164400,515822750,60000,60000,60000,60000,0
20250313,164300,515822750,60000,60000,60000,60000,0
20250313,164200,515822750,60000,60000,60000,60000,0
20250313,164100,515822750,60000,60000,60000,60000,0
20250313,164000,515822750,60000,60000,60000,60000,0
20250313,163900,515822750,60000,60000,60000,60000,0
20250313,163800,515822750,60000,60000,60000,60000,0
20250313,163700,515822750,60000,60000,60000,60000,0
20250313,163600,515822750,60000,60000,60000,60000,0
20250313,163500,515822750,60000,60000,60000,60000,52
20250313,163400,515822750,60000,60000,60000,60000,0
20250313,163300,515822750,60000,60000,60000,60000,0
20250313,163200,515822750,60000,60000,60000,60000,0
20250313,163100,515822750,60000,60000,60000,60000,0
20250313,163000,515822750,60000,60000,60000,60000,0
20250313,162900,515822750,60000,60000,60000,60000,0
20250313,162800,515822750,60000,60000,60000,60000,0
20250313,162700,515822750,60000,60000,60000,60000,0
20250313,162600,515822750,60000,60000,60000,60000,0
20250313,162500,515822750,60000,60000,60000,60000,0
20250313,162400,515822750,60000,60000,60000,60000,0
20250313,162300,515822750,60000,60000,60000,60000,0
20250313,162200,515822750,60000,60000,60000,60000,0
20250313,162100,515822750,60000,60000,60000,60000,0
20250313,162000,515822750,60000,60000,60000,60000,0
20250313,161900,515822750,60000,60000,60000,60000,0
20250313,161800,515822750,60000,60000,60000,60000,0
20250313,161700,515822750,60000,60000,60000,60000,0
20250313,161600,515822750,60000,60000,60000,60000,0
20250313,161500,515822750,60000,60000,60000,60000,0
20250313,161400,515822750,60000,60000,60000,60000,0
20250313,161300,515822750,60000,60000,60000,60000,0
20250313,161200,515822750,60000,60000,60000,60000,0
20250313,161100,515822750,60000,60000,60000,60000,0
20250313,161000,515822750,60000,60000,60000,60000,0
20250313,160900,515822750,60000,60000,60000,60000,0
20250313,160800,515822750,60000,60000,60000,60000,0
20250313,160700,515822750,60000,60000,60000,60000,0
20250313,160600,515822750,60000,60000,60000,60000,0
20250313,160500,515822750,60000,60000,60000,60000,52
20250313,160400,515822750,60000,60000,60000,60000,0
20250313,160300,515822750,60000,60000,60000,60000,0
20250313,160200,515822750,60000,60000,60000,60000,0
20250313,160100,515822750,60000,60000,60000,60000,0
20250313,160000,515822750,60000,60000,60000,60000,0
20250313,155900,515822750,60000,60000,60000,60000,0
20250313,155800,515822750,60000,60000,60000,60000,0
20250313,155700,515822750,60000,60000,60000,60000,0
20250313,155600,515822750,60000,60000,60000,60000,0
20250313,155500,515822750,60000,60000,60000,60000,0
20250313,155400,515822750,60000,60000,60000,60000,0
20250313,155300,515822750,60000,60000,60000,60000,0
20250313,155200,515822750,60000,60000,60000,60000,0
20250313,155100,515822750,60000,60000,60000,60000,0
20250313,155000,515822750,60000,60000,60000,60000,0
20250313,154900,515822750,60000,60000,60000,60000,0
20250313,154800,515822750,60000,60000,60000,60000,0
20250313,154700,515822750,60000,60000,60000,60000,0
20250313,154600,515822750,60000,60000,60000,60000,0
20250313,154500,515822750,60000,60000,60000,60000,0
20250313,154400,515822750,60000,60000,60000,60000,0
20250313,154300,515822750,60000,60000,60000,60000,0
20250313,154200,515822750,60000,60000,60000,60000,0
20250313,154100,515822750,60000,60000,60000,60000,0
20250313,154000,515822750,60000,60000,60000,60000,0
20250313,153900,515822750,60000,60000,60000,60000,0
20250313,153800,515822750,60000,60000,60000,60000,0
20250313,153700,515822750,60000,60000,60000,60000,0
20250313,153600,515822750,60000,60000,60000,60000,0
20250313,153500,515822750,60000,60000,60000,60000,52
20250313,153400,515822750,60000,60000,60000,60000,0
20250313,153300,515822750,60000,60000,60000,60000,0
20250313,153200,515822750,60000,60000,60000,60000,0
20250313,153100,515822750,60000,60000,60000,60000,0
20250313,153000,515822750,60000,60000,60000,60000,52
20250313,152900,512702750,60100,60100,60100,60100,0
20250313,152800,512702750,60100,60100,60100,60100,0
20250313,152700,512702750,60100,60100,60100,60100,0
20250313,152600,512702750,60100,60100,60100,60100,0
20250313,152500,512702750,60100,60100,60100,60100,0
20250313,152400,512702750,60100,60100,60100,60100,0
20250313,152300,512702750,60100,60100,60100,60100,0
20250313,152200,512702750,60100,60100,60100,60100,0
20250313,152100,512702750,60100,60100,60100,60100,0
20250313,152000,512702750,60100,60100,60100,60100,0
20250313,151900,512702750,60100,59900,60100,59900,7
20250313,151800,512283250,59900,60000,60000,59900,6
20250313,151700,511923550,60000,60000,60000,60000,13
20250313,151600,511143550,60000,60000,60000,60000,4
20250313,151500,510903550,60000,60000,60000,60000,1
20250313,151400,510843550,60100,60100,60100,60100,0
20250313,151300,510843550,60100,60000,60100,60000,3
20250313,151200,510663350,60100,60000,60100,60000,56
20250313,151100,507302750,60000,60000,60000,60000,6
20250313,151000,506942750,60000,60000,60000,60000,29
20250313,150900,505202750,60000,60000,60000,60000,7
20250313,150800,504782750,60000,60000,60000,60000,1
20250313,150700,504722750,60000,60000,60000,60000,6
20250313,150600,504362750,60000,60000,60000,60000,7
20250313,150500,503942750,60000,60000,60000,60000,0
20250313,150400,503942750,60000,60000,60000,60000,11
20250313,150300,503282750,60000,60000,60000,60000,0
20250313,150200,503282750,60000,60000,60000,60000,32
20250313,150100,501362750,60000,60000,60000,60000,100
20250313,150000,495362750,60000,60100,60100,60000,11
20250313,145900,494701850,60000,60100,60100,60000,3
20250313,145800,494521650,60000,60000,60000,60000,4
20250313,145700,494281650,60000,60000,60000,60000,4
20250313,145600,494041650,60000,60000,60000,60000,7
20250313,145500,493621650,60000,59900,60000,59900,2
20250313,145400,493501750,59900,60000,60000,59900,18
20250313,145300,492423450,59900,59900,59900,59900,59
20250313,145200,488889350,59900,59900,59900,59900,1
20250313,145100,488829450,59900,59900,59900,59900,12
20250313,145000,488110650,59900,59900,59900,59900,48
20250313,144900,485235450,59900,60000,60000,59900,4
20250313,144800,484995650,60000,60000,60000,60000,1
20250313,144700,484935650,59900,59900,59900,59900,7
20250313,144600,484516350,60000,60000,60000,60000,0
20250313,144500,484516350,60000,59900,60000,59900,19
20250313,144400,483377950,59900,60000,60000,59900,52
20250313,144300,480258150,60000,60000,60000,60000,0
20250313,144200,480258150,60000,60000,60000,60000,2
20250313,144100,480138150,60000,60000,60000,60000,0
20250313,144000,480138150,60000,60000,60000,60000,1
20250313,143900,480078150,60000,60000,60000,60000,0
20250313,143800,480078150,60000,60000,60000,60000,2
20250313,143700,479958150,60000,60000,60000,60000,0
20250313,143600,479958150,60000,60000,60000,60000,1
20250313,143500,479898150,60000,60000,60000,60000,25
20250313,143400,478398150,60000,60000,60000,60000,0
20250313,143300,478398150,60000,60000,60000,60000,309
20250313,143200,459858150,60100,60100,60100,60100,0
20250313,143100,459858150,60100,60100,60100,60100,0
20250313,143000,459858150,60100,60100,60100,60100,1
20250313,142900,459798050,60000,60000,60000,60000,2
20250313,142800,459678050,60000,60000,60000,60000,0
20250313,142700,459678050,60000,60000,60000,60000,1
20250313,142600,459618050,60100,60100,60100,60100,1
20250313,142500,459557950,60100,60100,60100,60100,3
20250313,142400,459377650,60100,60000,60100,60000,13
20250313,142300,458596450,60100,60100,60100,60100,0
20250313,142200,458596450,60100,60000,60100,60000,46
20250313,142100,455836350,59900,59900,59900,59900,0
20250313,142000,455836350,59900,59900,59900,59900,3
20250313,141900,455656650,59900,59900,59900,59900,5
20250313,141800,455357150,59900,59900,59900,59900,2
20250313,141700,455237350,59800,59800,59800,59800,0
20250313,141600,455237350,59800,59900,59900,59800,257
20250313,141500,439845950,59900,59900,59900,59900,0
20250313,141400,439845950,59900,59900,59900,59900,2
20250313,141300,439726150,59900,59900,59900,59900,1
20250313,141200,439666250,59900,59900,59900,59900,0
20250313,141100,439666250,59900,59900,59900,59900,2
20250313,141000,439546450,59900,59900,59900,59900,0
20250313,140900,439546450,59900,59900,59900,59900,1
20250313,140800,439486550,59900,59900,59900,59900,0
20250313,140700,439486550,59900,60000,60000,59900,10
20250313,140600,438886750,59900,59900,59900,59900,0
20250313,140500,438886750,59900,59900,59900,59900,1
20250313,140400,438826850,59900,59900,59900,59900,2
20250313,140300,438707050,59900,59900,59900,59900,0
20250313,140200,438707050,59900,59900,59900,59900,1
20250313,140100,438647150,60000,60000,60000,60000,101
20250313,140000,432587150,59900,59900,59900,59900,2
20250313,135900,432467350,59900,59900,59900,59900,1
20250313,135800,432407450,59900,59900,59900,59900,7
20250313,135700,431988150,59900,59900,59900,59900,15
20250313,135600,431089650,59900,59900,59900,59900,22
20250313,135500,429771850,60000,60000,60000,60000,1
20250313,135400,429711850,60000,59900,60000,59900,9
20250313,135300,429171950,59900,59800,59900,59800,50
20250313,135200,426177150,59800,59800,59800,59800,0
20250313,135100,426177150,59800,59800,59800,59800,1
20250313,135000,426117350,59800,59800,59800,59800,0
20250313,134900,426117350,59800,59800,59800,59800,2
20250313,134800,425997750,59800,59800,59800,59800,0
20250313,134700,425997750,59800,59800,59800,59800,1
20250313,134600,425937950,59900,59900,59900,59900,1
20250313,134500,425878050,59800,59800,59800,59800,2
20250313,134400,425758450,59800,59800,59800,59800,0
20250313,134300,425758450,59800,59900,59900,59800,11
20250313,134200,425099650,59800,59800,59800,59800,2
20250313,134100,424980050,59800,59800,59800,59800,0
20250313,134000,424980050,59800,59800,59800,59800,1
20250313,133900,424920250,59800,59800,59800,59800,0
20250313,133800,424920250,59800,59800,59800,59800,2
20250313,133700,424800650,59800,59800,59800,59800,0
20250313,133600,424800650,59800,59800,59800,59800,1
20250313,133500,424740850,59800,59800,59800,59800,0
20250313,133400,424740850,59800,59800,59800,59800,2
20250313,133300,424621250,59800,59800,59800,59800,0
20250313,133200,424621250,59800,59800,59800,59800,1
20250313,133100,424561450,59800,59800,59800,59800,2
20250313,133000,424441850,59800,59800,59800,59800,0
20250313,132900,424441850,59800,59800,59800,59800,1
20250313,132800,424382050,59800,59800,59800,59800,0
20250313,132700,424382050,59800,59800,59800,59800,2
20250313,132600,424262450,59800,59800,59800,59800,0
20250313,132500,424262450,59800,59800,59800,59800,1
20250313,132400,424202650,59800,59800,59800,59800,1
20250313,132300,424142850,59800,59800,59800,59800,1
20250313,132200,424083050,59900,59700,59900,59700,22
20250313,132100,422768750,59700,59700,59700,59700,0
20250313,132000,422768750,59700,59800,59800,59700,69
20250313,131900,418644450,59700,59800,59800,59700,372
20250313,131800,396422350,59800,59800,59800,59800,3
20250313,131700,396242950,59900,59900,59900,59900,32
20250313,131600,394326150,59900,59900,59900,59900,69
20250313,131500,390193050,59800,59800,59800,59800,44
20250313,131400,387561850,59700,59700,59700,59700,3
20250313,131300,387382750,59700,59700,59700,59700,8
20250313,131200,386905150,59800,59900,59900,59700,449
20250313,131100,360062450,59900,59900,59900,59900,1
20250313,131000,360002550,59900,59900,59900,59900,0
20250313,130900,360002550,59900,59800,59900,59800,10
20250313,130800,359403750,59900,59900,59900,59900,0
20250313,130700,359403750,59900,59900,59900,59800,14
20250313,130600,358565550,59900,59900,59900,59900,15
20250313,130500,357667050,60000,60000,60000,59900,286
20250313,130400,340521650,60000,60000,60000,60000,0
20250313,130300,340521650,60000,60000,60000,60000,1
20250313,130200,340461650,60000,60000,60000,60000,0
20250313,130100,340461650,60000,60000,60000,60000,2
20250313,130000,340341650,60000,60000,60000,60000,2
20250313,125900,340221650,60000,60000,60000,60000,0
20250313,125800,340221650,60000,60000,60000,60000,1
20250313,125700,340161650,60000,60100,60100,60000,101
20250313,125600,334092650,60200,60200,60200,60200,0
20250313,125500,334092650,60200,60200,60200,60200,1
20250313,125400,334032450,60100,60000,60100,60000,10
20250313,125300,333431750,60000,60000,60000,60000,0
20250313,125200,333431750,60000,60000,60000,60000,2
20250313,125100,333311750,60000,60000,60000,60000,0
20250313,125000,333311750,60000,60000,60000,60000,4
20250313,124900,333071750,60100,60000,60100,60000,60
20250313,124800,329470250,60000,60000,60000,60000,1
20250313,124700,329410250,60000,60000,60000,60000,0
20250313,124600,329410250,60000,60000,60000,60000,2
20250313,124500,329290250,59900,59900,59900,59900,2
20250313,124400,329170450,60000,60000,60000,60000,0
20250313,124300,329170450,60000,60000,60000,60000,0
20250313,124200,329170450,60000,60000,60000,60000,1
20250313,124100,329110450,60000,60000,60000,60000,1
20250313,124000,329050450,60000,59900,60000,59900,2
20250313,123900,328930550,60000,60000,60000,60000,0
20250313,123800,328930550,60000,60000,60000,60000,1
20250313,123700,328870550,60000,60000,60000,60000,85
20250313,123600,323770550,60000,60000,60000,60000,1
20250313,123500,323710550,60000,60000,60000,60000,0
20250313,123400,323710550,60000,60000,60000,60000,2
20250313,123300,323590550,60000,60000,60000,60000,0
20250313,123200,323590550,60000,60000,60000,60000,1
20250313,123100,323530550,60000,60000,60000,60000,1
20250313,123000,323470550,60000,60100,60100,60000,23
20250313,122900,322089850,60000,60000,60100,60000,4
20250313,122800,321849750,60000,60000,60000,60000,0
20250313,122700,321849750,60000,60100,60100,60000,10
20250313,122600,321249550,60100,60100,60100,60100,6
20250313,122500,320888950,60100,60100,60100,60100,1
20250313,122400,320828850,60100,60100,60100,60100,2
20250313,122300,320708650,60100,60100,60100,60100,0
20250313,122200,320708650,60100,60100,60100,60100,0
20250313,122100,320708650,60100,60000,60100,60000,3
20250313,122000,320528550,60100,60100,60100,60100,2
20250313,121900,320408350,60100,60100,60100,60100,1
20250313,121800,320348250,60100,60100,60100,60100,10
20250313,121700,319747250,60100,60100,60100,60100,1
20250313,121600,319687150,60000,60000,60000,60000,2
20250313,121500,319567150,60000,60000,60000,60000,0
20250313,121400,319567150,60000,60000,60000,60000,19
20250313,121300,318427150,60100,60100,60100,60100,0
20250313,121200,318427150,60100,60100,60100,60100,1
20250313,121100,318367050,60100,60100,60100,60100,0
20250313,121000,318367050,60100,60100,60100,60100,9
20250313,120900,317826150,60100,60000,60100,60000,3
20250313,120800,317646050,60100,60100,60100,60100,0
20250313,120700,317646050,60100,60100,60100,60100,1
20250313,120600,317585950,60200,60100,60200,60100,10
20250313,120500,316984050,60100,60000,60100,60000,3
20250313,120400,316803950,60100,60100,60100,60100,0
20250313,120300,316803950,60100,60100,60100,60100,0
20250313,120200,316803950,60100,60100,60100,60100,1
20250313,120100,316743850,60100,60100,60100,60100,2
20250313,120000,316623650,60200,60200,60200,60200,0
20250313,115900,316623650,60200,60100,60200,60100,3
20250313,115800,316443150,60000,60000,60000,60000,4
20250313,115700,316203150,60000,60000,60000,60000,0
20250313,115600,316203150,60000,60000,60000,60000,4
20250313,115500,315963150,60000,60100,60100,60000,3
20250313,115400,315783050,60000,60000,60000,60000,12
20250313,115300,315063050,60000,60000,60000,60000,0
20250313,115200,315063050,60000,60000,60000,60000,5
20250313,115100,314763050,60000,60000,60000,60000,0
20250313,115000,314763050,60000,60000,60000,60000,26
20250313,114900,313203050,60000,60000,60000,60000,8
20250313,114800,312723050,60000,60000,60000,60000,26
20250313,114700,311163050,60000,60000,60100,60000,17
20250313,114600,310142750,60100,60100,60100,60100,0
20250313,114500,310142750,60100,60000,60100,60000,9
20250313,114400,309602650,60100,60100,60100,60100,0
20250313,114300,309602650,60100,60100,60100,60000,5
20250313,114200,309302450,60000,60100,60100,60000,2
20250313,114100,309182350,60000,60000,60000,60000,2
20250313,114000,309062350,60100,60100,60100,60100,25
20250313,113900,307559850,60100,60100,60100,60100,2
20250313,113800,307439650,60000,60100,60100,60000,41
20250313,113700,304975950,60000,60000,60100,60000,48
20250313,113600,302095250,60000,60100,60100,60000,4
20250313,113500,301855050,60100,60100,60100,60100,0
20250313,113400,301855050,60100,60000,60100,60000,3
20250313,113300,301674850,60100,60100,60100,60100,33
20250313,113200,299691550,60100,60100,60100,60100,4
20250313,113100,299451150,60100,60100,60100,60100,36
20250313,113000,297287550,60100,60100,60100,60100,1
20250313,112900,297227450,60200,60200,60200,60200,6
20250313,112800,296866250,60100,60100,60100,60100,2
20250313,112700,296746050,60100,60100,60100,60100,6
20250313,112600,296385450,60100,60100,60100,60100,0
20250313,112500,296385450,60100,60100,60100,60100,31
20250313,112400,294522350,60200,60300,60300,60200,155
20250313,112300,285190250,60200,60200,60300,60200,5
20250313,112200,284889150,60200,60200,60200,60200,20
20250313,112100,283685150,60200,60100,60200,60100,126
20250313,112000,276100550,60100,60100,60100,60100,0
20250313,111900,276100550,60100,60100,60100,60100,3
20250313,111800,275920250,60100,60100,60100,60100,0
20250313,111700,275920250,60100,60100,60100,60100,1
20250313,111600,275860150,60100,60000,60100,60000,41
20250313,111500,273396150,60100,60100,60100,60100,0
20250313,111400,273396150,60100,60100,60100,60100,1
20250313,111300,273336050,60000,60200,60200,60000,6
20250313,111200,272975650,60000,60000,60200,60000,14
20250313,111100,272134950,60200,60100,60200,60000,57
20250313,111000,268709550,60100,60100,60200,60100,7
20250313,110900,268288550,60000,60100,60200,60000,182
20250313,110800,257352550,60200,60200,60200,60100,12
20250313,110700,256630350,60200,60200,60200,60200,1
20250313,110600,256570150,60100,60200,60200,60100,8
20250313,110500,256088650,60200,60100,60200,60100,15
20250313,110400,255186950,60100,60100,60100,60100,0
20250313,110300,255186950,60100,60100,60100,60100,1
20250313,110200,255126850,60200,60200,60200,60200,1
20250313,110100,255066650,60200,60100,60200,60100,4
20250313,110000,254826050,60200,60200,60200,60200,2
20250313,105900,254705650,60100,60100,60100,60100,374
20250313,105800,232228250,60000,60000,60000,60000,0
20250313,105700,232228250,60000,60000,60000,60000,2
20250313,105600,232108250,60050,60000,60050,60000,2
20250313,105500,231988200,60050,60050,60050,60050,0
20250313,105400,231988200,60050,60000,60050,60000,3
20250313,105300,231808150,60200,60200,60200,60200,0
20250313,105200,231808150,60200,60200,60200,60200,1
20250313,105100,231747950,60100,60100,60100,60100,20
20250313,105000,230545950,60000,60000,60000,60000,2
20250313,104900,230425950,60050,60100,60100,60050,36
20250313,104800,228262950,60100,60100,60100,60100,2
20250313,104700,228142750,60200,60200,60200,60200,0
20250313,104600,228142750,60200,60200,60200,60100,4
20250313,104500,227902150,60100,60100,60200,60100,33
20250313,104400,225918750,60200,60200,60200,60200,1
20250313,104300,225858550,60100,60200,60200,60100,6
20250313,104200,225497450,60300,60300,60300,60300,2
20250313,104100,225376850,60300,60300,60300,60200,3
20250313,104000,225196050,60300,60300,60300,60300,0
20250313,103900,225196050,60300,60200,60300,60200,3
20250313,103800,225015350,60300,60200,60300,60200,6
20250313,103700,224653650,60300,60300,60300,60300,0
20250313,103600,224653650,60300,60100,60300,60100,40
20250313,103500,222245850,60100,60000,60100,60000,692
20250313,103400,180712950,60000,60000,60000,59900,15
20250313,103300,179813750,59900,59900,60000,59900,31
20250313,103200,177956450,60000,59900,60000,59900,13
20250313,103100,177177150,60000,60000,60000,60000,7
20250313,103000,176757150,60000,60000,60000,59900,12
20250313,102900,176037850,59900,60000,60000,59900,4
20250313,102800,175798050,59900,59900,60000,59900,4
20250313,102700,175558350,60000,60000,60000,60000,0
20250313,102600,175558350,60000,60000,60000,59900,9
20250313,102500,175018950,59900,60000,60000,59900,16
20250313,102400,174059850,59900,59900,60000,59900,42
20250313,102300,171543950,60000,59900,60000,59900,2
20250313,102200,171424050,60000,60000,60000,60000,0
20250313,102100,171424050,60000,59950,60000,59900,7
20250313,102000,171004450,59950,60000,60000,59950,2
20250313,101900,170884500,59900,60000,60000,59900,33
20250313,101800,168907600,60000,60000,60000,60000,3
20250313,101700,168727600,59900,59900,59900,59900,2
20250313,101600,168607800,60000,60000,60000,60000,5
20250313,101500,168307800,60000,59900,60000,59900,2
20250313,101400,168187900,60000,59900,60000,59900,8
20250313,101300,167708100,60000,60000,60000,60000,3
20250313,101200,167528100,60000,59900,60000,59900,2
20250313,101100,167408200,60000,60000,60000,60000,0
20250313,101000,167408200,60000,59900,60000,59900,10
20250313,100900,166808600,60000,59900,60000,59900,4
20250313,100800,166568800,59800,59900,59900,59800,11
20250313,100700,165910800,59900,60000,60000,59900,796
20250313,100600,118162600,60000,60000,60000,59900,8
20250313,100500,117682800,60000,60000,60000,60000,6
20250313,100400,117322800,60000,59900,60000,59900,10
20250313,100300,116722900,60000,59900,60000,59900,10
20250313,100200,116123100,60000,60000,60000,60000,7
20250313,100100,115703100,60000,59900,60000,59900,2
20250313,100000,115583200,60000,60000,60000,60000,1
20250313,095900,115523200,60000,60000,60000,59900,4
20250313,095800,115283400,59900,60000,60000,59900,4
20250313,095700,115043600,59900,60000,60000,59900,8
20250313,095600,114564200,59900,59900,59900,59900,1
20250313,095500,114504300,59900,59900,59900,59900,4
20250313,095400,114264700,59900,59900,59900,59900,11
20250313,095300,113605800,59800,59800,59800,59800,2
20250313,095200,113486200,59900,59900,59900,59900,0
20250313,095100,113486200,59900,59900,59900,59900,0
20250313,095000,113486200,59900,59900,59900,59800,11
20250313,094900,112827700,59900,59900,59900,59900,106
20250313,094800,106478300,59900,59900,59900,59900,1
20250313,094700,106418400,60000,60000,60000,60000,1
20250313,094600,106358400,60000,59900,60000,59900,6
20250313,094500,105998800,59900,59900,60000,59900,15
20250313,094400,105100100,59900,59900,59900,59900,10
20250313,094300,104501100,59800,59800,59800,59800,17
20250313,094200,103484500,59800,59800,59800,59800,2
20250313,094100,103364900,59900,59800,59900,59800,15
20250313,094000,102467800,59800,59900,59900,59800,8
20250313,093900,101988900,59800,59800,59800,59800,30
20250313,093800,100194900,59900,59900,59900,59900,1
20250313,093700,100135000,59800,59800,59800,59800,35
20250313,093600,98042000,59900,59900,59900,59900,2
20250313,093500,97922200,59900,59900,59900,59800,23
20250313,093400,96545200,59900,60000,60000,59900,106
20250313,093300,90185800,59900,60000,60000,59900,16
20250313,093200,89227300,59900,59900,60000,59900,182
20250313,093100,78320400,59900,60000,60000,59900,2
20250313,093000,78200500,59900,59900,59900,59900,1
20250313,092900,78140600,60000,60000,60000,60000,10
20250313,092800,77540600,59900,59900,60000,59900,22
20250313,092700,76222300,60000,60000,60000,60000,3
20250313,092600,76042300,60000,60100,60100,60000,6
20250313,092500,75682200,60100,60100,60100,60100,4
20250313,092400,75441800,60000,60100,60100,60000,6
20250313,092300,75081400,60000,60000,60000,60000,119
20250313,092200,67941400,60000,60000,60000,60000,11
20250313,092100,67281400,60000,60000,60000,60000,2
20250313,092000,67161400,60000,60000,60000,60000,0
20250313,091900,67161400,60000,60000,60000,60000,1
20250313,091800,67101400,60000,60000,60000,60000,0
20250313,091700,67101400,60000,60000,60000,60000,41
20250313,091600,64641400,60000,60100,60100,60000,30
20250313,091500,62839700,60200,60300,60400,60200,300
20250313,091400,44730100,60300,60000,60300,60000,128
20250313,091300,37019900,60100,60100,60100,60000,17
20250313,091200,35998400,60100,60000,60100,60000,4
20250313,091100,35758300,60100,60100,60100,60100,1
20250313,091000,35698200,60100,60100,60100,60100,9
20250313,090900,35157300,60100,60100,60100,60100,0
20250313,090800,35157300,60100,59900,60100,59900,43
20250313,090700,32578500,59900,59900,60000,59900,80
20250313,090600,27780600,59800,59800,59800,59800,5
20250313,090500,27481600,60000,59900,60000,59900,437
20250313,090400,1264100,59800,59800,59800,59800,0
20250313,090300,1264100,59800,59800,59800,59800,2
20250313,090200,1144500,59900,59900,59900,59900,0
20250313,090100,1144500,59900,59900,59900,59900,3
20250313,090000,964800,60000,60400,60400,60000,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190500 515822750 60000 60000 60000 60000 52
3 20250313 190400 515822750 60000 60000 60000 60000 0
4 20250313 190300 515822750 60000 60000 60000 60000 0
5 20250313 190200 515822750 60000 60000 60000 60000 0
6 20250313 190100 515822750 60000 60000 60000 60000 0
7 20250313 190000 515822750 60000 60000 60000 60000 0
8 20250313 185900 515822750 60000 60000 60000 60000 0
9 20250313 185800 515822750 60000 60000 60000 60000 0
10 20250313 185700 515822750 60000 60000 60000 60000 0
11 20250313 185600 515822750 60000 60000 60000 60000 0
12 20250313 185500 515822750 60000 60000 60000 60000 0
13 20250313 185400 515822750 60000 60000 60000 60000 0
14 20250313 185300 515822750 60000 60000 60000 60000 0
15 20250313 185200 515822750 60000 60000 60000 60000 0
16 20250313 185100 515822750 60000 60000 60000 60000 0
17 20250313 185000 515822750 60000 60000 60000 60000 0
18 20250313 184900 515822750 60000 60000 60000 60000 0
19 20250313 184800 515822750 60000 60000 60000 60000 0
20 20250313 184700 515822750 60000 60000 60000 60000 0
21 20250313 184600 515822750 60000 60000 60000 60000 0
22 20250313 184500 515822750 60000 60000 60000 60000 0
23 20250313 184400 515822750 60000 60000 60000 60000 0
24 20250313 184300 515822750 60000 60000 60000 60000 0
25 20250313 184200 515822750 60000 60000 60000 60000 0
26 20250313 184100 515822750 60000 60000 60000 60000 0
27 20250313 184000 515822750 60000 60000 60000 60000 0
28 20250313 183900 515822750 60000 60000 60000 60000 0
29 20250313 183800 515822750 60000 60000 60000 60000 0
30 20250313 183700 515822750 60000 60000 60000 60000 0
31 20250313 183600 515822750 60000 60000 60000 60000 0
32 20250313 183500 515822750 60000 60000 60000 60000 52
33 20250313 183400 515822750 60000 60000 60000 60000 0
34 20250313 183300 515822750 60000 60000 60000 60000 0
35 20250313 183200 515822750 60000 60000 60000 60000 0
36 20250313 183100 515822750 60000 60000 60000 60000 0
37 20250313 183000 515822750 60000 60000 60000 60000 0
38 20250313 182900 515822750 60000 60000 60000 60000 0
39 20250313 182800 515822750 60000 60000 60000 60000 0
40 20250313 182700 515822750 60000 60000 60000 60000 0
41 20250313 182600 515822750 60000 60000 60000 60000 0
42 20250313 182500 515822750 60000 60000 60000 60000 0
43 20250313 182400 515822750 60000 60000 60000 60000 0
44 20250313 182300 515822750 60000 60000 60000 60000 0
45 20250313 182200 515822750 60000 60000 60000 60000 0
46 20250313 182100 515822750 60000 60000 60000 60000 0
47 20250313 182000 515822750 60000 60000 60000 60000 0
48 20250313 181900 515822750 60000 60000 60000 60000 0
49 20250313 181800 515822750 60000 60000 60000 60000 0
50 20250313 181700 515822750 60000 60000 60000 60000 0
51 20250313 181600 515822750 60000 60000 60000 60000 0
52 20250313 181500 515822750 60000 60000 60000 60000 0
53 20250313 181400 515822750 60000 60000 60000 60000 0
54 20250313 181300 515822750 60000 60000 60000 60000 0
55 20250313 181200 515822750 60000 60000 60000 60000 0
56 20250313 181100 515822750 60000 60000 60000 60000 0
57 20250313 181000 515822750 60000 60000 60000 60000 0
58 20250313 180900 515822750 60000 60000 60000 60000 0
59 20250313 180800 515822750 60000 60000 60000 60000 0
60 20250313 180700 515822750 60000 60000 60000 60000 0
61 20250313 180600 515822750 60000 60000 60000 60000 0
62 20250313 180500 515822750 60000 60000 60000 60000 52
63 20250313 180400 515822750 60000 60000 60000 60000 0
64 20250313 180300 515822750 60000 60000 60000 60000 0
65 20250313 180200 515822750 60000 60000 60000 60000 0
66 20250313 180100 515822750 60000 60000 60000 60000 0
67 20250313 180000 515822750 60000 60000 60000 60000 0
68 20250313 175900 515822750 60000 60000 60000 60000 0
69 20250313 175800 515822750 60000 60000 60000 60000 0
70 20250313 175700 515822750 60000 60000 60000 60000 0
71 20250313 175600 515822750 60000 60000 60000 60000 0
72 20250313 175500 515822750 60000 60000 60000 60000 0
73 20250313 175400 515822750 60000 60000 60000 60000 0
74 20250313 175300 515822750 60000 60000 60000 60000 0
75 20250313 175200 515822750 60000 60000 60000 60000 0
76 20250313 175100 515822750 60000 60000 60000 60000 0
77 20250313 175000 515822750 60000 60000 60000 60000 0
78 20250313 174900 515822750 60000 60000 60000 60000 0
79 20250313 174800 515822750 60000 60000 60000 60000 0
80 20250313 174700 515822750 60000 60000 60000 60000 0
81 20250313 174600 515822750 60000 60000 60000 60000 0
82 20250313 174500 515822750 60000 60000 60000 60000 0
83 20250313 174400 515822750 60000 60000 60000 60000 0
84 20250313 174300 515822750 60000 60000 60000 60000 0
85 20250313 174200 515822750 60000 60000 60000 60000 0
86 20250313 174100 515822750 60000 60000 60000 60000 0
87 20250313 174000 515822750 60000 60000 60000 60000 0
88 20250313 173900 515822750 60000 60000 60000 60000 0
89 20250313 173800 515822750 60000 60000 60000 60000 0
90 20250313 173700 515822750 60000 60000 60000 60000 0
91 20250313 173600 515822750 60000 60000 60000 60000 0
92 20250313 173500 515822750 60000 60000 60000 60000 52
93 20250313 173400 515822750 60000 60000 60000 60000 0
94 20250313 173300 515822750 60000 60000 60000 60000 0
95 20250313 173200 515822750 60000 60000 60000 60000 0
96 20250313 173100 515822750 60000 60000 60000 60000 0
97 20250313 173000 515822750 60000 60000 60000 60000 0
98 20250313 172900 515822750 60000 60000 60000 60000 0
99 20250313 172800 515822750 60000 60000 60000 60000 0
100 20250313 172700 515822750 60000 60000 60000 60000 0
101 20250313 172600 515822750 60000 60000 60000 60000 0
102 20250313 172500 515822750 60000 60000 60000 60000 0
103 20250313 172400 515822750 60000 60000 60000 60000 0
104 20250313 172300 515822750 60000 60000 60000 60000 0
105 20250313 172200 515822750 60000 60000 60000 60000 0
106 20250313 172100 515822750 60000 60000 60000 60000 0
107 20250313 172000 515822750 60000 60000 60000 60000 0
108 20250313 171900 515822750 60000 60000 60000 60000 0
109 20250313 171800 515822750 60000 60000 60000 60000 0
110 20250313 171700 515822750 60000 60000 60000 60000 0
111 20250313 171600 515822750 60000 60000 60000 60000 0
112 20250313 171500 515822750 60000 60000 60000 60000 0
113 20250313 171400 515822750 60000 60000 60000 60000 0
114 20250313 171300 515822750 60000 60000 60000 60000 0
115 20250313 171200 515822750 60000 60000 60000 60000 0
116 20250313 171100 515822750 60000 60000 60000 60000 0
117 20250313 171000 515822750 60000 60000 60000 60000 0
118 20250313 170900 515822750 60000 60000 60000 60000 0
119 20250313 170800 515822750 60000 60000 60000 60000 0
120 20250313 170700 515822750 60000 60000 60000 60000 0
121 20250313 170600 515822750 60000 60000 60000 60000 0
122 20250313 170500 515822750 60000 60000 60000 60000 52
123 20250313 170400 515822750 60000 60000 60000 60000 0
124 20250313 170300 515822750 60000 60000 60000 60000 0
125 20250313 170200 515822750 60000 60000 60000 60000 0
126 20250313 170100 515822750 60000 60000 60000 60000 0
127 20250313 170000 515822750 60000 60000 60000 60000 0
128 20250313 165900 515822750 60000 60000 60000 60000 0
129 20250313 165800 515822750 60000 60000 60000 60000 0
130 20250313 165700 515822750 60000 60000 60000 60000 0
131 20250313 165600 515822750 60000 60000 60000 60000 0
132 20250313 165500 515822750 60000 60000 60000 60000 0
133 20250313 165400 515822750 60000 60000 60000 60000 0
134 20250313 165300 515822750 60000 60000 60000 60000 0
135 20250313 165200 515822750 60000 60000 60000 60000 0
136 20250313 165100 515822750 60000 60000 60000 60000 0
137 20250313 165000 515822750 60000 60000 60000 60000 0
138 20250313 164900 515822750 60000 60000 60000 60000 0
139 20250313 164800 515822750 60000 60000 60000 60000 0
140 20250313 164700 515822750 60000 60000 60000 60000 0
141 20250313 164600 515822750 60000 60000 60000 60000 0
142 20250313 164500 515822750 60000 60000 60000 60000 0
143 20250313 164400 515822750 60000 60000 60000 60000 0
144 20250313 164300 515822750 60000 60000 60000 60000 0
145 20250313 164200 515822750 60000 60000 60000 60000 0
146 20250313 164100 515822750 60000 60000 60000 60000 0
147 20250313 164000 515822750 60000 60000 60000 60000 0
148 20250313 163900 515822750 60000 60000 60000 60000 0
149 20250313 163800 515822750 60000 60000 60000 60000 0
150 20250313 163700 515822750 60000 60000 60000 60000 0
151 20250313 163600 515822750 60000 60000 60000 60000 0
152 20250313 163500 515822750 60000 60000 60000 60000 52
153 20250313 163400 515822750 60000 60000 60000 60000 0
154 20250313 163300 515822750 60000 60000 60000 60000 0
155 20250313 163200 515822750 60000 60000 60000 60000 0
156 20250313 163100 515822750 60000 60000 60000 60000 0
157 20250313 163000 515822750 60000 60000 60000 60000 0
158 20250313 162900 515822750 60000 60000 60000 60000 0
159 20250313 162800 515822750 60000 60000 60000 60000 0
160 20250313 162700 515822750 60000 60000 60000 60000 0
161 20250313 162600 515822750 60000 60000 60000 60000 0
162 20250313 162500 515822750 60000 60000 60000 60000 0
163 20250313 162400 515822750 60000 60000 60000 60000 0
164 20250313 162300 515822750 60000 60000 60000 60000 0
165 20250313 162200 515822750 60000 60000 60000 60000 0
166 20250313 162100 515822750 60000 60000 60000 60000 0
167 20250313 162000 515822750 60000 60000 60000 60000 0
168 20250313 161900 515822750 60000 60000 60000 60000 0
169 20250313 161800 515822750 60000 60000 60000 60000 0
170 20250313 161700 515822750 60000 60000 60000 60000 0
171 20250313 161600 515822750 60000 60000 60000 60000 0
172 20250313 161500 515822750 60000 60000 60000 60000 0
173 20250313 161400 515822750 60000 60000 60000 60000 0
174 20250313 161300 515822750 60000 60000 60000 60000 0
175 20250313 161200 515822750 60000 60000 60000 60000 0
176 20250313 161100 515822750 60000 60000 60000 60000 0
177 20250313 161000 515822750 60000 60000 60000 60000 0
178 20250313 160900 515822750 60000 60000 60000 60000 0
179 20250313 160800 515822750 60000 60000 60000 60000 0
180 20250313 160700 515822750 60000 60000 60000 60000 0
181 20250313 160600 515822750 60000 60000 60000 60000 0
182 20250313 160500 515822750 60000 60000 60000 60000 52
183 20250313 160400 515822750 60000 60000 60000 60000 0
184 20250313 160300 515822750 60000 60000 60000 60000 0
185 20250313 160200 515822750 60000 60000 60000 60000 0
186 20250313 160100 515822750 60000 60000 60000 60000 0
187 20250313 160000 515822750 60000 60000 60000 60000 0
188 20250313 155900 515822750 60000 60000 60000 60000 0
189 20250313 155800 515822750 60000 60000 60000 60000 0
190 20250313 155700 515822750 60000 60000 60000 60000 0
191 20250313 155600 515822750 60000 60000 60000 60000 0
192 20250313 155500 515822750 60000 60000 60000 60000 0
193 20250313 155400 515822750 60000 60000 60000 60000 0
194 20250313 155300 515822750 60000 60000 60000 60000 0
195 20250313 155200 515822750 60000 60000 60000 60000 0
196 20250313 155100 515822750 60000 60000 60000 60000 0
197 20250313 155000 515822750 60000 60000 60000 60000 0
198 20250313 154900 515822750 60000 60000 60000 60000 0
199 20250313 154800 515822750 60000 60000 60000 60000 0
200 20250313 154700 515822750 60000 60000 60000 60000 0
201 20250313 154600 515822750 60000 60000 60000 60000 0
202 20250313 154500 515822750 60000 60000 60000 60000 0
203 20250313 154400 515822750 60000 60000 60000 60000 0
204 20250313 154300 515822750 60000 60000 60000 60000 0
205 20250313 154200 515822750 60000 60000 60000 60000 0
206 20250313 154100 515822750 60000 60000 60000 60000 0
207 20250313 154000 515822750 60000 60000 60000 60000 0
208 20250313 153900 515822750 60000 60000 60000 60000 0
209 20250313 153800 515822750 60000 60000 60000 60000 0
210 20250313 153700 515822750 60000 60000 60000 60000 0
211 20250313 153600 515822750 60000 60000 60000 60000 0
212 20250313 153500 515822750 60000 60000 60000 60000 52
213 20250313 153400 515822750 60000 60000 60000 60000 0
214 20250313 153300 515822750 60000 60000 60000 60000 0
215 20250313 153200 515822750 60000 60000 60000 60000 0
216 20250313 153100 515822750 60000 60000 60000 60000 0
217 20250313 153000 515822750 60000 60000 60000 60000 52
218 20250313 152900 512702750 60100 60100 60100 60100 0
219 20250313 152800 512702750 60100 60100 60100 60100 0
220 20250313 152700 512702750 60100 60100 60100 60100 0
221 20250313 152600 512702750 60100 60100 60100 60100 0
222 20250313 152500 512702750 60100 60100 60100 60100 0
223 20250313 152400 512702750 60100 60100 60100 60100 0
224 20250313 152300 512702750 60100 60100 60100 60100 0
225 20250313 152200 512702750 60100 60100 60100 60100 0
226 20250313 152100 512702750 60100 60100 60100 60100 0
227 20250313 152000 512702750 60100 60100 60100 60100 0
228 20250313 151900 512702750 60100 59900 60100 59900 7
229 20250313 151800 512283250 59900 60000 60000 59900 6
230 20250313 151700 511923550 60000 60000 60000 60000 13
231 20250313 151600 511143550 60000 60000 60000 60000 4
232 20250313 151500 510903550 60000 60000 60000 60000 1
233 20250313 151400 510843550 60100 60100 60100 60100 0
234 20250313 151300 510843550 60100 60000 60100 60000 3
235 20250313 151200 510663350 60100 60000 60100 60000 56
236 20250313 151100 507302750 60000 60000 60000 60000 6
237 20250313 151000 506942750 60000 60000 60000 60000 29
238 20250313 150900 505202750 60000 60000 60000 60000 7
239 20250313 150800 504782750 60000 60000 60000 60000 1
240 20250313 150700 504722750 60000 60000 60000 60000 6
241 20250313 150600 504362750 60000 60000 60000 60000 7
242 20250313 150500 503942750 60000 60000 60000 60000 0
243 20250313 150400 503942750 60000 60000 60000 60000 11
244 20250313 150300 503282750 60000 60000 60000 60000 0
245 20250313 150200 503282750 60000 60000 60000 60000 32
246 20250313 150100 501362750 60000 60000 60000 60000 100
247 20250313 150000 495362750 60000 60100 60100 60000 11
248 20250313 145900 494701850 60000 60100 60100 60000 3
249 20250313 145800 494521650 60000 60000 60000 60000 4
250 20250313 145700 494281650 60000 60000 60000 60000 4
251 20250313 145600 494041650 60000 60000 60000 60000 7
252 20250313 145500 493621650 60000 59900 60000 59900 2
253 20250313 145400 493501750 59900 60000 60000 59900 18
254 20250313 145300 492423450 59900 59900 59900 59900 59
255 20250313 145200 488889350 59900 59900 59900 59900 1
256 20250313 145100 488829450 59900 59900 59900 59900 12
257 20250313 145000 488110650 59900 59900 59900 59900 48
258 20250313 144900 485235450 59900 60000 60000 59900 4
259 20250313 144800 484995650 60000 60000 60000 60000 1
260 20250313 144700 484935650 59900 59900 59900 59900 7
261 20250313 144600 484516350 60000 60000 60000 60000 0
262 20250313 144500 484516350 60000 59900 60000 59900 19
263 20250313 144400 483377950 59900 60000 60000 59900 52
264 20250313 144300 480258150 60000 60000 60000 60000 0
265 20250313 144200 480258150 60000 60000 60000 60000 2
266 20250313 144100 480138150 60000 60000 60000 60000 0
267 20250313 144000 480138150 60000 60000 60000 60000 1
268 20250313 143900 480078150 60000 60000 60000 60000 0
269 20250313 143800 480078150 60000 60000 60000 60000 2
270 20250313 143700 479958150 60000 60000 60000 60000 0
271 20250313 143600 479958150 60000 60000 60000 60000 1
272 20250313 143500 479898150 60000 60000 60000 60000 25
273 20250313 143400 478398150 60000 60000 60000 60000 0
274 20250313 143300 478398150 60000 60000 60000 60000 309
275 20250313 143200 459858150 60100 60100 60100 60100 0
276 20250313 143100 459858150 60100 60100 60100 60100 0
277 20250313 143000 459858150 60100 60100 60100 60100 1
278 20250313 142900 459798050 60000 60000 60000 60000 2
279 20250313 142800 459678050 60000 60000 60000 60000 0
280 20250313 142700 459678050 60000 60000 60000 60000 1
281 20250313 142600 459618050 60100 60100 60100 60100 1
282 20250313 142500 459557950 60100 60100 60100 60100 3
283 20250313 142400 459377650 60100 60000 60100 60000 13
284 20250313 142300 458596450 60100 60100 60100 60100 0
285 20250313 142200 458596450 60100 60000 60100 60000 46
286 20250313 142100 455836350 59900 59900 59900 59900 0
287 20250313 142000 455836350 59900 59900 59900 59900 3
288 20250313 141900 455656650 59900 59900 59900 59900 5
289 20250313 141800 455357150 59900 59900 59900 59900 2
290 20250313 141700 455237350 59800 59800 59800 59800 0
291 20250313 141600 455237350 59800 59900 59900 59800 257
292 20250313 141500 439845950 59900 59900 59900 59900 0
293 20250313 141400 439845950 59900 59900 59900 59900 2
294 20250313 141300 439726150 59900 59900 59900 59900 1
295 20250313 141200 439666250 59900 59900 59900 59900 0
296 20250313 141100 439666250 59900 59900 59900 59900 2
297 20250313 141000 439546450 59900 59900 59900 59900 0
298 20250313 140900 439546450 59900 59900 59900 59900 1
299 20250313 140800 439486550 59900 59900 59900 59900 0
300 20250313 140700 439486550 59900 60000 60000 59900 10
301 20250313 140600 438886750 59900 59900 59900 59900 0
302 20250313 140500 438886750 59900 59900 59900 59900 1
303 20250313 140400 438826850 59900 59900 59900 59900 2
304 20250313 140300 438707050 59900 59900 59900 59900 0
305 20250313 140200 438707050 59900 59900 59900 59900 1
306 20250313 140100 438647150 60000 60000 60000 60000 101
307 20250313 140000 432587150 59900 59900 59900 59900 2
308 20250313 135900 432467350 59900 59900 59900 59900 1
309 20250313 135800 432407450 59900 59900 59900 59900 7
310 20250313 135700 431988150 59900 59900 59900 59900 15
311 20250313 135600 431089650 59900 59900 59900 59900 22
312 20250313 135500 429771850 60000 60000 60000 60000 1
313 20250313 135400 429711850 60000 59900 60000 59900 9
314 20250313 135300 429171950 59900 59800 59900 59800 50
315 20250313 135200 426177150 59800 59800 59800 59800 0
316 20250313 135100 426177150 59800 59800 59800 59800 1
317 20250313 135000 426117350 59800 59800 59800 59800 0
318 20250313 134900 426117350 59800 59800 59800 59800 2
319 20250313 134800 425997750 59800 59800 59800 59800 0
320 20250313 134700 425997750 59800 59800 59800 59800 1
321 20250313 134600 425937950 59900 59900 59900 59900 1
322 20250313 134500 425878050 59800 59800 59800 59800 2
323 20250313 134400 425758450 59800 59800 59800 59800 0
324 20250313 134300 425758450 59800 59900 59900 59800 11
325 20250313 134200 425099650 59800 59800 59800 59800 2
326 20250313 134100 424980050 59800 59800 59800 59800 0
327 20250313 134000 424980050 59800 59800 59800 59800 1
328 20250313 133900 424920250 59800 59800 59800 59800 0
329 20250313 133800 424920250 59800 59800 59800 59800 2
330 20250313 133700 424800650 59800 59800 59800 59800 0
331 20250313 133600 424800650 59800 59800 59800 59800 1
332 20250313 133500 424740850 59800 59800 59800 59800 0
333 20250313 133400 424740850 59800 59800 59800 59800 2
334 20250313 133300 424621250 59800 59800 59800 59800 0
335 20250313 133200 424621250 59800 59800 59800 59800 1
336 20250313 133100 424561450 59800 59800 59800 59800 2
337 20250313 133000 424441850 59800 59800 59800 59800 0
338 20250313 132900 424441850 59800 59800 59800 59800 1
339 20250313 132800 424382050 59800 59800 59800 59800 0
340 20250313 132700 424382050 59800 59800 59800 59800 2
341 20250313 132600 424262450 59800 59800 59800 59800 0
342 20250313 132500 424262450 59800 59800 59800 59800 1
343 20250313 132400 424202650 59800 59800 59800 59800 1
344 20250313 132300 424142850 59800 59800 59800 59800 1
345 20250313 132200 424083050 59900 59700 59900 59700 22
346 20250313 132100 422768750 59700 59700 59700 59700 0
347 20250313 132000 422768750 59700 59800 59800 59700 69
348 20250313 131900 418644450 59700 59800 59800 59700 372
349 20250313 131800 396422350 59800 59800 59800 59800 3
350 20250313 131700 396242950 59900 59900 59900 59900 32
351 20250313 131600 394326150 59900 59900 59900 59900 69
352 20250313 131500 390193050 59800 59800 59800 59800 44
353 20250313 131400 387561850 59700 59700 59700 59700 3
354 20250313 131300 387382750 59700 59700 59700 59700 8
355 20250313 131200 386905150 59800 59900 59900 59700 449
356 20250313 131100 360062450 59900 59900 59900 59900 1
357 20250313 131000 360002550 59900 59900 59900 59900 0
358 20250313 130900 360002550 59900 59800 59900 59800 10
359 20250313 130800 359403750 59900 59900 59900 59900 0
360 20250313 130700 359403750 59900 59900 59900 59800 14
361 20250313 130600 358565550 59900 59900 59900 59900 15
362 20250313 130500 357667050 60000 60000 60000 59900 286
363 20250313 130400 340521650 60000 60000 60000 60000 0
364 20250313 130300 340521650 60000 60000 60000 60000 1
365 20250313 130200 340461650 60000 60000 60000 60000 0
366 20250313 130100 340461650 60000 60000 60000 60000 2
367 20250313 130000 340341650 60000 60000 60000 60000 2
368 20250313 125900 340221650 60000 60000 60000 60000 0
369 20250313 125800 340221650 60000 60000 60000 60000 1
370 20250313 125700 340161650 60000 60100 60100 60000 101
371 20250313 125600 334092650 60200 60200 60200 60200 0
372 20250313 125500 334092650 60200 60200 60200 60200 1
373 20250313 125400 334032450 60100 60000 60100 60000 10
374 20250313 125300 333431750 60000 60000 60000 60000 0
375 20250313 125200 333431750 60000 60000 60000 60000 2
376 20250313 125100 333311750 60000 60000 60000 60000 0
377 20250313 125000 333311750 60000 60000 60000 60000 4
378 20250313 124900 333071750 60100 60000 60100 60000 60
379 20250313 124800 329470250 60000 60000 60000 60000 1
380 20250313 124700 329410250 60000 60000 60000 60000 0
381 20250313 124600 329410250 60000 60000 60000 60000 2
382 20250313 124500 329290250 59900 59900 59900 59900 2
383 20250313 124400 329170450 60000 60000 60000 60000 0
384 20250313 124300 329170450 60000 60000 60000 60000 0
385 20250313 124200 329170450 60000 60000 60000 60000 1
386 20250313 124100 329110450 60000 60000 60000 60000 1
387 20250313 124000 329050450 60000 59900 60000 59900 2
388 20250313 123900 328930550 60000 60000 60000 60000 0
389 20250313 123800 328930550 60000 60000 60000 60000 1
390 20250313 123700 328870550 60000 60000 60000 60000 85
391 20250313 123600 323770550 60000 60000 60000 60000 1
392 20250313 123500 323710550 60000 60000 60000 60000 0
393 20250313 123400 323710550 60000 60000 60000 60000 2
394 20250313 123300 323590550 60000 60000 60000 60000 0
395 20250313 123200 323590550 60000 60000 60000 60000 1
396 20250313 123100 323530550 60000 60000 60000 60000 1
397 20250313 123000 323470550 60000 60100 60100 60000 23
398 20250313 122900 322089850 60000 60000 60100 60000 4
399 20250313 122800 321849750 60000 60000 60000 60000 0
400 20250313 122700 321849750 60000 60100 60100 60000 10
401 20250313 122600 321249550 60100 60100 60100 60100 6
402 20250313 122500 320888950 60100 60100 60100 60100 1
403 20250313 122400 320828850 60100 60100 60100 60100 2
404 20250313 122300 320708650 60100 60100 60100 60100 0
405 20250313 122200 320708650 60100 60100 60100 60100 0
406 20250313 122100 320708650 60100 60000 60100 60000 3
407 20250313 122000 320528550 60100 60100 60100 60100 2
408 20250313 121900 320408350 60100 60100 60100 60100 1
409 20250313 121800 320348250 60100 60100 60100 60100 10
410 20250313 121700 319747250 60100 60100 60100 60100 1
411 20250313 121600 319687150 60000 60000 60000 60000 2
412 20250313 121500 319567150 60000 60000 60000 60000 0
413 20250313 121400 319567150 60000 60000 60000 60000 19
414 20250313 121300 318427150 60100 60100 60100 60100 0
415 20250313 121200 318427150 60100 60100 60100 60100 1
416 20250313 121100 318367050 60100 60100 60100 60100 0
417 20250313 121000 318367050 60100 60100 60100 60100 9
418 20250313 120900 317826150 60100 60000 60100 60000 3
419 20250313 120800 317646050 60100 60100 60100 60100 0
420 20250313 120700 317646050 60100 60100 60100 60100 1
421 20250313 120600 317585950 60200 60100 60200 60100 10
422 20250313 120500 316984050 60100 60000 60100 60000 3
423 20250313 120400 316803950 60100 60100 60100 60100 0
424 20250313 120300 316803950 60100 60100 60100 60100 0
425 20250313 120200 316803950 60100 60100 60100 60100 1
426 20250313 120100 316743850 60100 60100 60100 60100 2
427 20250313 120000 316623650 60200 60200 60200 60200 0
428 20250313 115900 316623650 60200 60100 60200 60100 3
429 20250313 115800 316443150 60000 60000 60000 60000 4
430 20250313 115700 316203150 60000 60000 60000 60000 0
431 20250313 115600 316203150 60000 60000 60000 60000 4
432 20250313 115500 315963150 60000 60100 60100 60000 3
433 20250313 115400 315783050 60000 60000 60000 60000 12
434 20250313 115300 315063050 60000 60000 60000 60000 0
435 20250313 115200 315063050 60000 60000 60000 60000 5
436 20250313 115100 314763050 60000 60000 60000 60000 0
437 20250313 115000 314763050 60000 60000 60000 60000 26
438 20250313 114900 313203050 60000 60000 60000 60000 8
439 20250313 114800 312723050 60000 60000 60000 60000 26
440 20250313 114700 311163050 60000 60000 60100 60000 17
441 20250313 114600 310142750 60100 60100 60100 60100 0
442 20250313 114500 310142750 60100 60000 60100 60000 9
443 20250313 114400 309602650 60100 60100 60100 60100 0
444 20250313 114300 309602650 60100 60100 60100 60000 5
445 20250313 114200 309302450 60000 60100 60100 60000 2
446 20250313 114100 309182350 60000 60000 60000 60000 2
447 20250313 114000 309062350 60100 60100 60100 60100 25
448 20250313 113900 307559850 60100 60100 60100 60100 2
449 20250313 113800 307439650 60000 60100 60100 60000 41
450 20250313 113700 304975950 60000 60000 60100 60000 48
451 20250313 113600 302095250 60000 60100 60100 60000 4
452 20250313 113500 301855050 60100 60100 60100 60100 0
453 20250313 113400 301855050 60100 60000 60100 60000 3
454 20250313 113300 301674850 60100 60100 60100 60100 33
455 20250313 113200 299691550 60100 60100 60100 60100 4
456 20250313 113100 299451150 60100 60100 60100 60100 36
457 20250313 113000 297287550 60100 60100 60100 60100 1
458 20250313 112900 297227450 60200 60200 60200 60200 6
459 20250313 112800 296866250 60100 60100 60100 60100 2
460 20250313 112700 296746050 60100 60100 60100 60100 6
461 20250313 112600 296385450 60100 60100 60100 60100 0
462 20250313 112500 296385450 60100 60100 60100 60100 31
463 20250313 112400 294522350 60200 60300 60300 60200 155
464 20250313 112300 285190250 60200 60200 60300 60200 5
465 20250313 112200 284889150 60200 60200 60200 60200 20
466 20250313 112100 283685150 60200 60100 60200 60100 126
467 20250313 112000 276100550 60100 60100 60100 60100 0
468 20250313 111900 276100550 60100 60100 60100 60100 3
469 20250313 111800 275920250 60100 60100 60100 60100 0
470 20250313 111700 275920250 60100 60100 60100 60100 1
471 20250313 111600 275860150 60100 60000 60100 60000 41
472 20250313 111500 273396150 60100 60100 60100 60100 0
473 20250313 111400 273396150 60100 60100 60100 60100 1
474 20250313 111300 273336050 60000 60200 60200 60000 6
475 20250313 111200 272975650 60000 60000 60200 60000 14
476 20250313 111100 272134950 60200 60100 60200 60000 57
477 20250313 111000 268709550 60100 60100 60200 60100 7
478 20250313 110900 268288550 60000 60100 60200 60000 182
479 20250313 110800 257352550 60200 60200 60200 60100 12
480 20250313 110700 256630350 60200 60200 60200 60200 1
481 20250313 110600 256570150 60100 60200 60200 60100 8
482 20250313 110500 256088650 60200 60100 60200 60100 15
483 20250313 110400 255186950 60100 60100 60100 60100 0
484 20250313 110300 255186950 60100 60100 60100 60100 1
485 20250313 110200 255126850 60200 60200 60200 60200 1
486 20250313 110100 255066650 60200 60100 60200 60100 4
487 20250313 110000 254826050 60200 60200 60200 60200 2
488 20250313 105900 254705650 60100 60100 60100 60100 374
489 20250313 105800 232228250 60000 60000 60000 60000 0
490 20250313 105700 232228250 60000 60000 60000 60000 2
491 20250313 105600 232108250 60050 60000 60050 60000 2
492 20250313 105500 231988200 60050 60050 60050 60050 0
493 20250313 105400 231988200 60050 60000 60050 60000 3
494 20250313 105300 231808150 60200 60200 60200 60200 0
495 20250313 105200 231808150 60200 60200 60200 60200 1
496 20250313 105100 231747950 60100 60100 60100 60100 20
497 20250313 105000 230545950 60000 60000 60000 60000 2
498 20250313 104900 230425950 60050 60100 60100 60050 36
499 20250313 104800 228262950 60100 60100 60100 60100 2
500 20250313 104700 228142750 60200 60200 60200 60200 0
501 20250313 104600 228142750 60200 60200 60200 60100 4
502 20250313 104500 227902150 60100 60100 60200 60100 33
503 20250313 104400 225918750 60200 60200 60200 60200 1
504 20250313 104300 225858550 60100 60200 60200 60100 6
505 20250313 104200 225497450 60300 60300 60300 60300 2
506 20250313 104100 225376850 60300 60300 60300 60200 3
507 20250313 104000 225196050 60300 60300 60300 60300 0
508 20250313 103900 225196050 60300 60200 60300 60200 3
509 20250313 103800 225015350 60300 60200 60300 60200 6
510 20250313 103700 224653650 60300 60300 60300 60300 0
511 20250313 103600 224653650 60300 60100 60300 60100 40
512 20250313 103500 222245850 60100 60000 60100 60000 692
513 20250313 103400 180712950 60000 60000 60000 59900 15
514 20250313 103300 179813750 59900 59900 60000 59900 31
515 20250313 103200 177956450 60000 59900 60000 59900 13
516 20250313 103100 177177150 60000 60000 60000 60000 7
517 20250313 103000 176757150 60000 60000 60000 59900 12
518 20250313 102900 176037850 59900 60000 60000 59900 4
519 20250313 102800 175798050 59900 59900 60000 59900 4
520 20250313 102700 175558350 60000 60000 60000 60000 0
521 20250313 102600 175558350 60000 60000 60000 59900 9
522 20250313 102500 175018950 59900 60000 60000 59900 16
523 20250313 102400 174059850 59900 59900 60000 59900 42
524 20250313 102300 171543950 60000 59900 60000 59900 2
525 20250313 102200 171424050 60000 60000 60000 60000 0
526 20250313 102100 171424050 60000 59950 60000 59900 7
527 20250313 102000 171004450 59950 60000 60000 59950 2
528 20250313 101900 170884500 59900 60000 60000 59900 33
529 20250313 101800 168907600 60000 60000 60000 60000 3
530 20250313 101700 168727600 59900 59900 59900 59900 2
531 20250313 101600 168607800 60000 60000 60000 60000 5
532 20250313 101500 168307800 60000 59900 60000 59900 2
533 20250313 101400 168187900 60000 59900 60000 59900 8
534 20250313 101300 167708100 60000 60000 60000 60000 3
535 20250313 101200 167528100 60000 59900 60000 59900 2
536 20250313 101100 167408200 60000 60000 60000 60000 0
537 20250313 101000 167408200 60000 59900 60000 59900 10
538 20250313 100900 166808600 60000 59900 60000 59900 4
539 20250313 100800 166568800 59800 59900 59900 59800 11
540 20250313 100700 165910800 59900 60000 60000 59900 796
541 20250313 100600 118162600 60000 60000 60000 59900 8
542 20250313 100500 117682800 60000 60000 60000 60000 6
543 20250313 100400 117322800 60000 59900 60000 59900 10
544 20250313 100300 116722900 60000 59900 60000 59900 10
545 20250313 100200 116123100 60000 60000 60000 60000 7
546 20250313 100100 115703100 60000 59900 60000 59900 2
547 20250313 100000 115583200 60000 60000 60000 60000 1
548 20250313 095900 115523200 60000 60000 60000 59900 4
549 20250313 095800 115283400 59900 60000 60000 59900 4
550 20250313 095700 115043600 59900 60000 60000 59900 8
551 20250313 095600 114564200 59900 59900 59900 59900 1
552 20250313 095500 114504300 59900 59900 59900 59900 4
553 20250313 095400 114264700 59900 59900 59900 59900 11
554 20250313 095300 113605800 59800 59800 59800 59800 2
555 20250313 095200 113486200 59900 59900 59900 59900 0
556 20250313 095100 113486200 59900 59900 59900 59900 0
557 20250313 095000 113486200 59900 59900 59900 59800 11
558 20250313 094900 112827700 59900 59900 59900 59900 106
559 20250313 094800 106478300 59900 59900 59900 59900 1
560 20250313 094700 106418400 60000 60000 60000 60000 1
561 20250313 094600 106358400 60000 59900 60000 59900 6
562 20250313 094500 105998800 59900 59900 60000 59900 15
563 20250313 094400 105100100 59900 59900 59900 59900 10
564 20250313 094300 104501100 59800 59800 59800 59800 17
565 20250313 094200 103484500 59800 59800 59800 59800 2
566 20250313 094100 103364900 59900 59800 59900 59800 15
567 20250313 094000 102467800 59800 59900 59900 59800 8
568 20250313 093900 101988900 59800 59800 59800 59800 30
569 20250313 093800 100194900 59900 59900 59900 59900 1
570 20250313 093700 100135000 59800 59800 59800 59800 35
571 20250313 093600 98042000 59900 59900 59900 59900 2
572 20250313 093500 97922200 59900 59900 59900 59800 23
573 20250313 093400 96545200 59900 60000 60000 59900 106
574 20250313 093300 90185800 59900 60000 60000 59900 16
575 20250313 093200 89227300 59900 59900 60000 59900 182
576 20250313 093100 78320400 59900 60000 60000 59900 2
577 20250313 093000 78200500 59900 59900 59900 59900 1
578 20250313 092900 78140600 60000 60000 60000 60000 10
579 20250313 092800 77540600 59900 59900 60000 59900 22
580 20250313 092700 76222300 60000 60000 60000 60000 3
581 20250313 092600 76042300 60000 60100 60100 60000 6
582 20250313 092500 75682200 60100 60100 60100 60100 4
583 20250313 092400 75441800 60000 60100 60100 60000 6
584 20250313 092300 75081400 60000 60000 60000 60000 119
585 20250313 092200 67941400 60000 60000 60000 60000 11
586 20250313 092100 67281400 60000 60000 60000 60000 2
587 20250313 092000 67161400 60000 60000 60000 60000 0
588 20250313 091900 67161400 60000 60000 60000 60000 1
589 20250313 091800 67101400 60000 60000 60000 60000 0
590 20250313 091700 67101400 60000 60000 60000 60000 41
591 20250313 091600 64641400 60000 60100 60100 60000 30
592 20250313 091500 62839700 60200 60300 60400 60200 300
593 20250313 091400 44730100 60300 60000 60300 60000 128
594 20250313 091300 37019900 60100 60100 60100 60000 17
595 20250313 091200 35998400 60100 60000 60100 60000 4
596 20250313 091100 35758300 60100 60100 60100 60100 1
597 20250313 091000 35698200 60100 60100 60100 60100 9
598 20250313 090900 35157300 60100 60100 60100 60100 0
599 20250313 090800 35157300 60100 59900 60100 59900 43
600 20250313 090700 32578500 59900 59900 60000 59900 80
601 20250313 090600 27780600 59800 59800 59800 59800 5
602 20250313 090500 27481600 60000 59900 60000 59900 437
603 20250313 090400 1264100 59800 59800 59800 59800 0
604 20250313 090300 1264100 59800 59800 59800 59800 2
605 20250313 090200 1144500 59900 59900 59900 59900 0
606 20250313 090100 1144500 59900 59900 59900 59900 3
607 20250313 090000 964800 60000 60400 60400 60000 16

1
017940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,2850,6860000,170715000,410914000000,0.04
20250310,2850,6860000,173850000,418460000000,0.04
20250307,2850,6860000,171570000,412972000000,0.04
20250306,2567,6860000,159410700,426006000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 2850 6860000 170715000 410914000000 0.04
3 20250310 2850 6860000 173850000 418460000000 0.04
4 20250307 2850 6860000 171570000 412972000000 0.04
5 20250306 2567 6860000 159410700 426006000000 0.04