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

617
030190/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191500,318745370,12500,12500,12500,12500,576
20250313,191400,318745370,12500,12500,12500,12500,0
20250313,191300,318745370,12500,12500,12500,12500,0
20250313,191200,318745370,12500,12500,12500,12500,0
20250313,191100,318745370,12500,12500,12500,12500,0
20250313,191000,318745370,12500,12500,12500,12500,0
20250313,190900,318745370,12500,12500,12500,12500,0
20250313,190800,318745370,12500,12500,12500,12500,0
20250313,190700,318745370,12500,12500,12500,12500,0
20250313,190600,318745370,12500,12500,12500,12500,0
20250313,190500,318745370,12500,12500,12500,12500,0
20250313,190400,318745370,12500,12500,12500,12500,0
20250313,190300,318745370,12500,12500,12500,12500,0
20250313,190200,318745370,12500,12500,12500,12500,0
20250313,190100,318745370,12500,12500,12500,12500,0
20250313,190000,318745370,12500,12500,12500,12500,0
20250313,185900,318745370,12500,12500,12500,12500,0
20250313,185800,318745370,12500,12500,12500,12500,0
20250313,185700,318745370,12500,12500,12500,12500,0
20250313,185600,318745370,12500,12500,12500,12500,0
20250313,185500,318745370,12500,12500,12500,12500,0
20250313,185400,318745370,12500,12500,12500,12500,0
20250313,185300,318745370,12500,12500,12500,12500,0
20250313,185200,318745370,12500,12500,12500,12500,0
20250313,185100,318745370,12500,12500,12500,12500,0
20250313,185000,318745370,12500,12500,12500,12500,0
20250313,184900,318745370,12500,12500,12500,12500,0
20250313,184800,318745370,12500,12500,12500,12500,0
20250313,184700,318745370,12500,12500,12500,12500,0
20250313,184600,318745370,12500,12500,12500,12500,0
20250313,184500,318745370,12500,12500,12500,12500,576
20250313,184400,318745370,12500,12500,12500,12500,0
20250313,184300,318745370,12500,12500,12500,12500,0
20250313,184200,318745370,12500,12500,12500,12500,0
20250313,184100,318745370,12500,12500,12500,12500,0
20250313,184000,318745370,12500,12500,12500,12500,0
20250313,183900,318745370,12500,12500,12500,12500,0
20250313,183800,318745370,12500,12500,12500,12500,0
20250313,183700,318745370,12500,12500,12500,12500,0
20250313,183600,318745370,12500,12500,12500,12500,0
20250313,183500,318745370,12500,12500,12500,12500,0
20250313,183400,318745370,12500,12500,12500,12500,0
20250313,183300,318745370,12500,12500,12500,12500,0
20250313,183200,318745370,12500,12500,12500,12500,0
20250313,183100,318745370,12500,12500,12500,12500,0
20250313,183000,318745370,12500,12500,12500,12500,0
20250313,182900,318745370,12500,12500,12500,12500,0
20250313,182800,318745370,12500,12500,12500,12500,0
20250313,182700,318745370,12500,12500,12500,12500,0
20250313,182600,318745370,12500,12500,12500,12500,0
20250313,182500,318745370,12500,12500,12500,12500,0
20250313,182400,318745370,12500,12500,12500,12500,0
20250313,182300,318745370,12500,12500,12500,12500,0
20250313,182200,318745370,12500,12500,12500,12500,0
20250313,182100,318745370,12500,12500,12500,12500,0
20250313,182000,318745370,12500,12500,12500,12500,0
20250313,181900,318745370,12500,12500,12500,12500,0
20250313,181800,318745370,12500,12500,12500,12500,0
20250313,181700,318745370,12500,12500,12500,12500,0
20250313,181600,318745370,12500,12500,12500,12500,0
20250313,181500,318745370,12500,12500,12500,12500,576
20250313,181400,318745370,12500,12500,12500,12500,0
20250313,181300,318745370,12500,12500,12500,12500,0
20250313,181200,318745370,12500,12500,12500,12500,0
20250313,181100,318745370,12500,12500,12500,12500,0
20250313,181000,318745370,12500,12500,12500,12500,0
20250313,180900,318745370,12500,12500,12500,12500,0
20250313,180800,318745370,12500,12500,12500,12500,0
20250313,180700,318745370,12500,12500,12500,12500,0
20250313,180600,318745370,12500,12500,12500,12500,0
20250313,180500,318745370,12500,12500,12500,12500,0
20250313,180400,318745370,12500,12500,12500,12500,0
20250313,180300,318745370,12500,12500,12500,12500,0
20250313,180200,318745370,12500,12500,12500,12500,0
20250313,180100,318745370,12500,12500,12500,12500,0
20250313,180000,318745370,12500,12500,12500,12500,0
20250313,175900,318745370,12500,12500,12500,12500,0
20250313,175800,318745370,12500,12500,12500,12500,0
20250313,175700,318745370,12500,12500,12500,12500,0
20250313,175600,318745370,12500,12500,12500,12500,0
20250313,175500,318745370,12500,12500,12500,12500,0
20250313,175400,318745370,12500,12500,12500,12500,0
20250313,175300,318745370,12500,12500,12500,12500,0
20250313,175200,318745370,12500,12500,12500,12500,0
20250313,175100,318745370,12500,12500,12500,12500,0
20250313,175000,318745370,12500,12500,12500,12500,0
20250313,174900,318745370,12500,12500,12500,12500,0
20250313,174800,318745370,12500,12500,12500,12500,0
20250313,174700,318745370,12500,12500,12500,12500,0
20250313,174600,318745370,12500,12500,12500,12500,0
20250313,174500,318745370,12500,12500,12500,12500,576
20250313,174400,318745370,12500,12500,12500,12500,0
20250313,174300,318745370,12500,12500,12500,12500,0
20250313,174200,318745370,12500,12500,12500,12500,0
20250313,174100,318745370,12500,12500,12500,12500,0
20250313,174000,318745370,12500,12500,12500,12500,0
20250313,173900,318745370,12500,12500,12500,12500,0
20250313,173800,318745370,12500,12500,12500,12500,0
20250313,173700,318745370,12500,12500,12500,12500,0
20250313,173600,318745370,12500,12500,12500,12500,0
20250313,173500,318745370,12500,12500,12500,12500,0
20250313,173400,318745370,12500,12500,12500,12500,0
20250313,173300,318745370,12500,12500,12500,12500,0
20250313,173200,318745370,12500,12500,12500,12500,0
20250313,173100,318745370,12500,12500,12500,12500,0
20250313,173000,318745370,12500,12500,12500,12500,0
20250313,172900,318745370,12500,12500,12500,12500,0
20250313,172800,318745370,12500,12500,12500,12500,0
20250313,172700,318745370,12500,12500,12500,12500,0
20250313,172600,318745370,12500,12500,12500,12500,0
20250313,172500,318745370,12500,12500,12500,12500,0
20250313,172400,318745370,12500,12500,12500,12500,0
20250313,172300,318745370,12500,12500,12500,12500,0
20250313,172200,318745370,12500,12500,12500,12500,0
20250313,172100,318745370,12500,12500,12500,12500,0
20250313,172000,318745370,12500,12500,12500,12500,0
20250313,171900,318745370,12500,12500,12500,12500,0
20250313,171800,318745370,12500,12500,12500,12500,0
20250313,171700,318745370,12500,12500,12500,12500,0
20250313,171600,318745370,12500,12500,12500,12500,0
20250313,171500,318745370,12500,12500,12500,12500,576
20250313,171400,318745370,12500,12500,12500,12500,0
20250313,171300,318745370,12500,12500,12500,12500,0
20250313,171200,318745370,12500,12500,12500,12500,0
20250313,171100,318745370,12500,12500,12500,12500,0
20250313,171000,318745370,12500,12500,12500,12500,0
20250313,170900,318745370,12500,12500,12500,12500,0
20250313,170800,318745370,12500,12500,12500,12500,0
20250313,170700,318745370,12500,12500,12500,12500,0
20250313,170600,318745370,12500,12500,12500,12500,0
20250313,170500,318745370,12500,12500,12500,12500,0
20250313,170400,318745370,12500,12500,12500,12500,0
20250313,170300,318745370,12500,12500,12500,12500,0
20250313,170200,318745370,12500,12500,12500,12500,0
20250313,170100,318745370,12500,12500,12500,12500,0
20250313,170000,318745370,12500,12500,12500,12500,0
20250313,165900,318745370,12500,12500,12500,12500,0
20250313,165800,318745370,12500,12500,12500,12500,0
20250313,165700,318745370,12500,12500,12500,12500,0
20250313,165600,318745370,12500,12500,12500,12500,0
20250313,165500,318745370,12500,12500,12500,12500,0
20250313,165400,318745370,12500,12500,12500,12500,0
20250313,165300,318745370,12500,12500,12500,12500,0
20250313,165200,318745370,12500,12500,12500,12500,0
20250313,165100,318745370,12500,12500,12500,12500,0
20250313,165000,318745370,12500,12500,12500,12500,0
20250313,164900,318745370,12500,12500,12500,12500,0
20250313,164800,318745370,12500,12500,12500,12500,0
20250313,164700,318745370,12500,12500,12500,12500,0
20250313,164600,318745370,12500,12500,12500,12500,0
20250313,164500,318745370,12500,12500,12500,12500,576
20250313,164400,318745370,12500,12500,12500,12500,0
20250313,164300,318745370,12500,12500,12500,12500,0
20250313,164200,318745370,12500,12500,12500,12500,0
20250313,164100,318745370,12500,12500,12500,12500,0
20250313,164000,318745370,12500,12500,12500,12500,0
20250313,163900,318745370,12500,12500,12500,12500,0
20250313,163800,318745370,12500,12500,12500,12500,0
20250313,163700,318745370,12500,12500,12500,12500,0
20250313,163600,318745370,12500,12500,12500,12500,0
20250313,163500,318745370,12500,12500,12500,12500,0
20250313,163400,318745370,12500,12500,12500,12500,0
20250313,163300,318745370,12500,12500,12500,12500,0
20250313,163200,318745370,12500,12500,12500,12500,0
20250313,163100,318745370,12500,12500,12500,12500,0
20250313,163000,318745370,12500,12500,12500,12500,0
20250313,162900,318745370,12500,12500,12500,12500,0
20250313,162800,318745370,12500,12500,12500,12500,0
20250313,162700,318745370,12500,12500,12500,12500,0
20250313,162600,318745370,12500,12500,12500,12500,0
20250313,162500,318745370,12500,12500,12500,12500,0
20250313,162400,318745370,12500,12500,12500,12500,0
20250313,162300,318745370,12500,12500,12500,12500,0
20250313,162200,318745370,12500,12500,12500,12500,0
20250313,162100,318745370,12500,12500,12500,12500,0
20250313,162000,318745370,12500,12500,12500,12500,0
20250313,161900,318745370,12500,12500,12500,12500,0
20250313,161800,318745370,12500,12500,12500,12500,0
20250313,161700,318745370,12500,12500,12500,12500,0
20250313,161600,318745370,12500,12500,12500,12500,0
20250313,161500,318745370,12500,12500,12500,12500,576
20250313,161400,318745370,12500,12500,12500,12500,0
20250313,161300,318745370,12500,12500,12500,12500,0
20250313,161200,318745370,12500,12500,12500,12500,0
20250313,161100,318745370,12500,12500,12500,12500,0
20250313,161000,318745370,12500,12500,12500,12500,0
20250313,160900,318745370,12500,12500,12500,12500,0
20250313,160800,318745370,12500,12500,12500,12500,0
20250313,160700,318745370,12500,12500,12500,12500,0
20250313,160600,318745370,12500,12500,12500,12500,0
20250313,160500,318745370,12500,12500,12500,12500,0
20250313,160400,318745370,12500,12500,12500,12500,0
20250313,160300,318745370,12500,12500,12500,12500,0
20250313,160200,318745370,12500,12500,12500,12500,0
20250313,160100,318745370,12500,12500,12500,12500,0
20250313,160000,318745370,12500,12500,12500,12500,0
20250313,155900,318745370,12500,12500,12500,12500,0
20250313,155800,318745370,12500,12500,12500,12500,0
20250313,155700,318745370,12500,12500,12500,12500,0
20250313,155600,318745370,12500,12500,12500,12500,0
20250313,155500,318745370,12500,12500,12500,12500,0
20250313,155400,318745370,12500,12500,12500,12500,0
20250313,155300,318745370,12500,12500,12500,12500,0
20250313,155200,318745370,12500,12500,12500,12500,0
20250313,155100,318745370,12500,12500,12500,12500,0
20250313,155000,318745370,12500,12500,12500,12500,0
20250313,154900,318745370,12500,12500,12500,12500,0
20250313,154800,318745370,12500,12500,12500,12500,0
20250313,154700,318745370,12500,12500,12500,12500,0
20250313,154600,318745370,12500,12500,12500,12500,0
20250313,154500,318745370,12500,12500,12500,12500,576
20250313,154400,318745370,12500,12500,12500,12500,0
20250313,154300,318745370,12500,12500,12500,12500,0
20250313,154200,318745370,12500,12500,12500,12500,0
20250313,154100,318745370,12500,12500,12500,12500,0
20250313,154000,318745370,12500,12500,12500,12500,0
20250313,153900,318745370,12500,12500,12500,12500,0
20250313,153800,318745370,12500,12500,12500,12500,0
20250313,153700,318745370,12500,12500,12500,12500,0
20250313,153600,318745370,12500,12500,12500,12500,0
20250313,153500,318745370,12500,12500,12500,12500,0
20250313,153400,318745370,12500,12500,12500,12500,0
20250313,153300,318745370,12500,12500,12500,12500,0
20250313,153200,318745370,12500,12500,12500,12500,0
20250313,153100,318745370,12500,12500,12500,12500,0
20250313,153000,318745370,12500,12500,12500,12500,576
20250313,152900,311545370,12500,12500,12500,12500,0
20250313,152800,311545370,12500,12500,12500,12500,0
20250313,152700,311545370,12500,12500,12500,12500,0
20250313,152600,311545370,12500,12500,12500,12500,0
20250313,152500,311545370,12500,12500,12500,12500,0
20250313,152400,311545370,12500,12500,12500,12500,0
20250313,152300,311545370,12500,12500,12500,12500,0
20250313,152200,311545370,12500,12500,12500,12500,0
20250313,152100,311545370,12500,12500,12500,12500,0
20250313,152000,311545370,12500,12500,12500,12500,0
20250313,151900,311545370,12500,12530,12530,12500,330
20250313,151800,307418510,12530,12520,12570,12520,89
20250313,151700,306303280,12520,12520,12520,12520,165
20250313,151600,304237480,12520,12500,12520,12500,47
20250313,151500,303649750,12520,12510,12520,12500,50
20250313,151400,303024420,12520,12520,12520,12500,63
20250313,151300,302236520,12520,12520,12520,12510,259
20250313,151200,298996100,12520,12520,12520,12510,79
20250313,151100,298007610,12520,12520,12520,12510,72
20250313,151000,297106710,12520,12520,12520,12510,86
20250313,150900,296030250,12520,12520,12520,12510,45
20250313,150800,295467140,12520,12520,12520,12510,32
20250313,150700,295066730,12520,12520,12520,12510,85
20250313,150600,294002970,12510,12520,12520,12510,19
20250313,150500,293765140,12510,12520,12520,12510,64
20250313,150400,292964270,12520,12520,12520,12520,50
20250313,150300,292338270,12510,12520,12520,12510,15
20250313,150200,292150480,12520,12530,12530,12520,33
20250313,150100,291737300,12510,12520,12520,12500,268
20250313,150000,288382200,12510,12500,12520,12500,46
20250313,145900,287806710,12510,12520,12520,12500,45
20250313,145800,287243730,12520,12520,12520,12510,51
20250313,145700,286605300,12520,12510,12520,12500,44
20250313,145600,286055040,12520,12540,12540,12520,281
20250313,145500,282536530,12530,12540,12540,12520,71
20250313,145400,281646650,12540,12520,12540,12520,25
20250313,145300,281333250,12520,12520,12550,12520,302
20250313,145200,277551670,12520,12510,12520,12510,37
20250313,145100,277088600,12510,12510,12510,12500,45
20250313,145000,276525870,12510,12520,12520,12510,23
20250313,144900,276238120,12520,12520,12520,12500,59
20250313,144800,275500060,12500,12520,12520,12500,68
20250313,144700,274649100,12520,12510,12520,12510,7
20250313,144600,274561470,12510,12520,12520,12510,50
20250313,144500,273935730,12520,12530,12530,12500,65
20250313,144400,273122140,12510,12530,12550,12510,104
20250313,144300,271819130,12530,12520,12530,12510,19
20250313,144200,271581200,12510,12520,12520,12510,84
20250313,144100,270529760,12510,12520,12520,12510,38
20250313,144000,270054270,12510,12500,12510,12500,12
20250313,143900,269904160,12500,12510,12510,12500,75
20250313,143800,268966110,12500,12510,12520,12500,593
20250313,143700,261552350,12510,12540,12540,12510,335
20250313,143600,257360350,12540,12530,12540,12510,76
20250313,143500,256408100,12530,12530,12530,12510,32
20250313,143400,256007400,12530,12530,12530,12530,9
20250313,143300,255894630,12520,12530,12530,12520,55
20250313,143200,255205580,12520,12530,12530,12520,40
20250313,143100,254704680,12530,12530,12540,12510,167
20250313,143000,252612660,12530,12530,12540,12530,35
20250313,142900,252173780,12510,12540,12540,12510,44
20250313,142800,251622580,12540,12530,12540,12530,17
20250313,142700,251409510,12540,12530,12540,12530,39
20250313,142600,250920520,12530,12540,12540,12510,45
20250313,142500,250356690,12540,12530,12540,12520,29
20250313,142400,249993360,12540,12530,12540,12510,36
20250313,142300,249542190,12530,12520,12530,12510,58
20250313,142200,248815750,12530,12520,12530,12520,27
20250313,142100,248477650,12530,12540,12540,12520,36
20250313,142000,248026630,12520,12510,12540,12510,112
20250313,141900,246623880,12540,12520,12540,12510,29
20250313,141800,246260760,12530,12520,12540,12520,15
20250313,141700,246072730,12520,12540,12540,12520,70
20250313,141600,245195220,12530,12530,12540,12530,25
20250313,141500,244881920,12520,12540,12540,12520,20
20250313,141400,244631320,12510,12530,12540,12510,75
20250313,141300,243691560,12510,12540,12540,12510,39
20250313,141200,243203010,12550,12550,12550,12540,18
20250313,141100,242977180,12540,12540,12540,12530,70
20250313,141000,242099550,12540,12540,12540,12530,33
20250313,140900,241685910,12540,12540,12540,12530,27
20250313,140800,241347490,12540,12540,12540,12530,73
20250313,140700,240432260,12530,12540,12540,12530,48
20250313,140600,239830750,12540,12530,12540,12530,20
20250313,140500,239580130,12550,12530,12550,12520,77
20250313,140400,238614250,12530,12550,12550,12530,130
20250313,140300,236983870,12550,12530,12550,12530,216
20250313,140200,234276190,12530,12520,12530,12510,109
20250313,140100,232911200,12520,12520,12530,12510,34
20250313,140000,232485560,12530,12520,12530,12510,24
20250313,135900,232185060,12540,12530,12540,12520,123
20250313,135800,230643780,12530,12520,12530,12520,46
20250313,135700,230067580,12520,12520,12520,12510,67
20250313,135600,229228900,12520,12520,12520,12510,47
20250313,135500,228640530,12520,12520,12520,12510,63
20250313,135400,227851960,12520,12520,12520,12510,11
20250313,135300,227714250,12510,12540,12550,12510,605
20250313,135200,220127510,12540,12530,12540,12510,94
20250313,135100,218949790,12540,12530,12540,12520,78
20250313,135000,217972970,12540,12540,12540,12520,46
20250313,134900,217396560,12540,12540,12540,12530,163
20250313,134800,215353820,12540,12530,12540,12520,45
20250313,134700,214790030,12530,12530,12530,12520,27
20250313,134600,214451880,12530,12530,12530,12520,58
20250313,134500,213725220,12530,12530,12530,12520,18
20250313,134400,213499790,12530,12530,12530,12520,23
20250313,134300,213211680,12530,12510,12530,12510,60
20250313,134200,212460240,12520,12520,12520,12510,46
20250313,134100,211884480,12520,12520,12520,12520,6
20250313,134000,211809360,12520,12510,12520,12510,65
20250313,133900,210995580,12520,12520,12520,12510,34
20250313,133800,210570040,12510,12530,12530,12510,20
20250313,133700,210319800,12520,12530,12530,12500,51
20250313,133600,209681020,12530,12530,12530,12510,40
20250313,133500,209180130,12520,12530,12530,12510,20
20250313,133400,208929810,12510,12530,12540,12510,55
20250313,133300,208240810,12540,12560,12560,12520,218
20250313,133200,205509010,12550,12560,12560,12540,7
20250313,133100,205421150,12540,12550,12570,12540,139
20250313,133000,203676760,12550,12550,12550,12540,52
20250313,132900,203024230,12550,12550,12550,12540,19
20250313,132800,202785910,12550,12550,12550,12540,34
20250313,132700,202359270,12550,12560,12560,12540,57
20250313,132600,201643740,12540,12560,12560,12540,30
20250313,132500,201267290,12560,12560,12560,12560,20
20250313,132400,201016090,12560,12560,12560,12560,42
20250313,132300,200488570,12550,12560,12560,12550,21
20250313,132200,200224960,12560,12550,12560,12540,35
20250313,132100,199785620,12550,12550,12550,12550,45
20250313,132000,199220870,12530,12540,12550,12530,19
20250313,131900,198982570,12560,12560,12560,12550,21
20250313,131800,198718900,12560,12540,12560,12540,90
20250313,131700,197589390,12550,12550,12550,12550,27
20250313,131600,197250540,12540,12550,12550,12540,10
20250313,131500,197125120,12540,12550,12550,12540,75
20250313,131400,196184000,12540,12550,12550,12540,8
20250313,131300,196083620,12540,12550,12550,12540,6
20250313,131200,196008340,12560,12560,12570,12540,76
20250313,131100,195053490,12550,12530,12550,12530,23
20250313,131000,194764960,12540,12540,12560,12540,24
20250313,130900,194463950,12540,12560,12570,12540,72
20250313,130800,193559440,12570,12530,12570,12520,84
20250313,130700,192506910,12520,12520,12530,12520,4
20250313,130600,192456810,12520,12530,12530,12520,38
20250313,130500,191980680,12520,12520,12520,12510,35
20250313,130400,191542590,12520,12530,12560,12510,30
20250313,130300,191166860,12530,12550,12570,12530,34
20250313,130200,190740030,12550,12550,12570,12530,168
20250313,130100,188633020,12560,12560,12570,12550,29
20250313,130000,188268770,12560,12550,12560,12550,25
20250313,125900,187954830,12560,12550,12560,12550,44
20250313,125800,187402200,12550,12560,12570,12550,40
20250313,125700,186899780,12570,12570,12570,12570,20
20250313,125600,186648380,12560,12540,12560,12540,77
20250313,125500,185681600,12540,12550,12550,12540,16
20250313,125400,185480890,12540,12560,12560,12540,17
20250313,125300,185267580,12560,12570,12570,12550,75
20250313,125200,184325400,12570,12570,12570,12570,6
20250313,125100,184249980,12550,12570,12570,12550,19
20250313,125000,184011330,12570,12550,12580,12550,66
20250313,124900,183181900,12550,12550,12570,12550,14
20250313,124800,183006060,12540,12560,12580,12540,142
20250313,124700,181223790,12560,12570,12580,12550,43
20250313,124600,180683060,12580,12570,12580,12560,41
20250313,124500,180167760,12560,12570,12570,12560,8
20250313,124400,180067210,12570,12570,12570,12570,38
20250313,124300,179589550,12570,12570,12570,12550,27
20250313,124200,179250320,12560,12550,12560,12550,4
20250313,124100,179200090,12550,12560,12570,12550,41
20250313,124000,178684930,12570,12550,12570,12550,39
20250313,123900,178195150,12560,12550,12560,12550,5
20250313,123800,178132380,12560,12550,12560,12550,32
20250313,123700,177730640,12550,12570,12570,12540,71
20250313,123600,176839310,12540,12570,12570,12540,6
20250313,123500,176763960,12540,12570,12570,12540,73
20250313,123400,175847890,12570,12540,12570,12540,55
20250313,123300,175156800,12570,12570,12570,12540,9
20250313,123200,175043760,12560,12550,12580,12550,42
20250313,123100,174516050,12560,12560,12560,12550,46
20250313,123000,173938300,12550,12540,12560,12540,22
20250313,122900,173662090,12540,12560,12560,12540,20
20250313,122800,173411000,12560,12560,12560,12550,59
20250313,122700,172670040,12560,12560,12560,12540,13
20250313,122600,172506870,12560,12570,12580,12550,28
20250313,122500,172155030,12570,12550,12580,12540,160
20250313,122400,170145920,12550,12550,12580,12550,47
20250313,122300,169555580,12550,12550,12550,12540,17
20250313,122200,169342250,12550,12550,12550,12550,53
20250313,122100,168677100,12540,12530,12540,12530,50
20250313,122000,168050570,12520,12530,12530,12510,22
20250313,121900,167775050,12530,12530,12530,12510,49
20250313,121800,167161190,12530,12520,12530,12520,29
20250313,121700,166797910,12520,12530,12530,12520,17
20250313,121600,166584940,12540,12530,12550,12530,48
20250313,121500,165983270,12530,12550,12550,12530,52
20250313,121400,165331150,12540,12540,12550,12540,18
20250313,121300,165105340,12590,12540,12590,12540,240
20250313,121200,162092740,12530,12500,12530,12500,39
20250313,121100,161604400,12530,12540,12540,12500,31
20250313,121000,161216060,12540,12540,12540,12530,21
20250313,120900,160952810,12540,12550,12550,12540,76
20250313,120800,159999410,12550,12550,12550,12540,10
20250313,120700,159873920,12540,12560,12560,12540,15
20250313,120600,159685630,12550,12560,12580,12550,80
20250313,120500,158680390,12560,12560,12560,12550,15
20250313,120400,158492050,12560,12550,12560,12550,15
20250313,120300,158303690,12560,12550,12560,12550,51
20250313,120200,157663200,12560,12570,12570,12550,21
20250313,120100,157399400,12570,12560,12580,12560,28
20250313,120000,157047340,12580,12570,12580,12550,75
20250313,115900,156104350,12570,12530,12580,12530,569
20250313,115800,148968620,12540,12560,12560,12530,28
20250313,115700,148617410,12540,12590,12590,12500,627
20250313,115600,140758230,12570,12580,12600,12570,22
20250313,115500,140481280,12580,12570,12600,12570,39
20250313,115400,139990650,12580,12610,12610,12570,108
20250313,115300,138630140,12570,12570,12610,12560,55
20250313,115200,137938630,12560,12580,12600,12560,93
20250313,115100,136769290,12580,12590,12590,12570,57
20250313,115000,136052040,12590,12590,12610,12590,60
20250313,114900,135296170,12600,12600,12600,12600,10
20250313,114800,135170170,12590,12600,12600,12570,29
20250313,114700,134804890,12590,12600,12610,12580,53
20250313,114600,134137640,12600,12590,12610,12590,32
20250313,114500,133734460,12590,12580,12590,12580,31
20250313,114400,133344180,12590,12590,12590,12580,50
20250313,114300,132714690,12590,12590,12590,12590,7
20250313,114200,132626560,12580,12590,12590,12580,21
20250313,114100,132362250,12590,12590,12590,12580,59
20250313,114000,131619470,12590,12580,12590,12580,20
20250313,113900,131367680,12590,12590,12590,12580,7
20250313,113800,131279560,12580,12580,12590,12580,50
20250313,113700,130650350,12580,12580,12590,12580,27
20250313,113600,130310660,12590,12580,12610,12570,13
20250313,113500,130147020,12570,12580,12620,12570,71
20250313,113400,129252760,12580,12570,12580,12570,16
20250313,113300,129051500,12570,12590,12590,12570,34
20250313,113200,128623920,12590,12570,12610,12570,62
20250313,113100,127843490,12580,12600,12600,12580,49
20250313,113000,127226440,12600,12590,12600,12590,29
20250313,112900,126861210,12590,12590,12590,12580,40
20250313,112800,126357630,12590,12590,12590,12580,33
20250313,112700,125942250,12580,12590,12590,12580,5
20250313,112600,125879310,12590,12580,12590,12580,48
20250313,112500,125275410,12580,12580,12580,12570,53
20250313,112400,124608680,12590,12590,12590,12580,11
20250313,112300,124470200,12590,12590,12590,12580,31
20250313,112200,124079960,12590,12590,12590,12580,35
20250313,112100,123639320,12590,12580,12590,12580,32
20250313,112000,123236600,12590,12600,12600,12590,24
20250313,111900,122934300,12600,12580,12600,12580,47
20250313,111800,122342280,12580,12590,12600,12570,24
20250313,111700,122040250,12600,12590,12600,12580,22
20250313,111600,121763250,12590,12570,12590,12570,54
20250313,111500,121083890,12560,12580,12580,12550,21
20250313,111400,120819920,12580,12570,12590,12570,10
20250313,111300,120694140,12580,12580,12600,12580,88
20250313,111200,119586650,12580,12560,12580,12560,28
20250313,111100,119234630,12570,12560,12570,12560,22
20250313,111000,118958170,12570,12540,12570,12520,68
20250313,110900,118104710,12540,12580,12580,12520,108
20250313,110800,116750150,12570,12580,12580,12570,13
20250313,110700,116586690,12580,12590,12590,12580,57
20250313,110600,115869210,12590,12560,12590,12560,32
20250313,110500,115466660,12570,12590,12590,12550,95
20250313,110400,114273030,12590,12590,12590,12580,38
20250313,110300,113794630,12580,12580,12600,12580,68
20250313,110200,112938480,12590,12590,12590,12590,5
20250313,110100,112875530,12590,12580,12600,12580,36
20250313,110000,112422190,12580,12570,12580,12570,37
20250313,105900,111956760,12570,12580,12580,12570,12
20250313,105800,111805880,12580,12580,12580,12570,41
20250313,105700,111290200,12570,12580,12580,12540,55
20250313,105600,110598730,12580,12600,12610,12580,19
20250313,105500,110359410,12600,12610,12610,12600,34
20250313,105400,109930870,12600,12580,12600,12570,46
20250313,105300,109352240,12580,12610,12610,12570,32
20250313,105200,108949220,12600,12610,12620,12580,24
20250313,105100,108646820,12610,12590,12620,12580,69
20250313,105000,107777730,12590,12600,12600,12590,13
20250313,104900,107614000,12590,12600,12620,12590,56
20250313,104800,106908100,12590,12580,12600,12550,146
20250313,104700,105072720,12590,12590,12590,12580,23
20250313,104600,104783270,12590,12600,12600,12590,24
20250313,104500,104480990,12610,12600,12610,12600,63
20250313,104400,103686850,12600,12610,12610,12600,22
20250313,104300,103409640,12600,12600,12600,12600,2
20250313,104200,103384440,12600,12600,12620,12600,67
20250313,104100,102539530,12600,12600,12620,12600,140
20250313,104000,100773240,12610,12610,12610,12610,6
20250313,103900,100697580,12610,12590,12620,12590,51
20250313,103800,100054820,12590,12590,12590,12580,30
20250313,103700,99677150,12590,12590,12590,12580,13
20250313,103600,99513560,12600,12600,12600,12590,41
20250313,103500,98997050,12600,12600,12610,12590,67
20250313,103400,98152630,12600,12580,12620,12580,78
20250313,103300,97170760,12580,12580,12580,12570,33
20250313,103200,96755670,12580,12570,12580,12570,22
20250313,103100,96479000,12570,12580,12580,12570,27
20250313,103000,96139590,12580,12580,12580,12570,25
20250313,102900,95825170,12540,12580,12580,12540,126
20250313,102800,94243240,12570,12580,12580,12570,21
20250313,102700,93979210,12580,12590,12590,12580,29
20250313,102600,93614240,12590,12580,12590,12580,61
20250313,102500,92846360,12580,12580,12590,12560,14
20250313,102400,92670290,12590,12590,12590,12590,20
20250313,102300,92418490,12590,12560,12590,12550,60
20250313,102200,91664070,12560,12550,12560,12550,10
20250313,102100,91538550,12570,12580,12580,12550,38
20250313,102000,91061210,12600,12540,12600,12530,367
20250313,101900,86454850,12550,12540,12560,12540,108
20250313,101800,85100420,12560,12540,12680,12520,712
20250313,101700,76151540,12550,12550,12550,12540,56
20250313,101600,75448820,12550,12550,12550,12540,32
20250313,101500,75047380,12550,12590,12590,12540,33
20250313,101400,74632770,12590,12540,12640,12540,490
20250313,101300,68474450,12530,12530,12530,12530,26
20250313,101200,68148670,12530,12520,12530,12520,19
20250313,101100,67910610,12530,12490,12530,12490,170
20250313,101000,65785860,12490,12490,12490,12480,49
20250313,100900,65174040,12490,12490,12490,12480,58
20250313,100800,64450100,12490,12490,12490,12480,63
20250313,100700,63663530,12490,12480,12490,12480,48
20250313,100600,63064180,12490,12480,12490,12480,58
20250313,100500,62340310,12480,12490,12490,12480,24
20250313,100400,62040650,12480,12480,12480,12480,24
20250313,100300,61741130,12480,12490,12490,12480,7
20250313,100200,61653760,12480,12480,12480,12480,13
20250313,100100,61491520,12490,12480,12490,12480,43
20250313,100000,60954640,12490,12510,12510,12490,850
20250313,095900,50324450,12510,12510,12510,12510,7
20250313,095800,50236880,12520,12540,12540,12520,80
20250313,095700,49234570,12540,12540,12540,12540,0
20250313,095600,49234570,12540,12530,12540,12520,40
20250313,095500,48733570,12530,12520,12530,12520,161
20250313,095400,46717800,12520,12520,12520,12520,2
20250313,095300,46692760,12520,12520,12520,12520,1
20250313,095200,46680240,12520,12520,12520,12520,1
20250313,095100,46667720,12530,12530,12530,12530,1
20250313,095000,46655190,12530,12530,12530,12530,35
20250313,094900,46216640,12530,12530,12530,12530,2
20250313,094800,46191580,12530,12530,12530,12530,2
20250313,094700,46166520,12510,12530,12530,12510,50
20250313,094600,45540440,12530,12520,12530,12520,222
20250313,094500,42760190,12520,12520,12520,12520,12
20250313,094400,42609950,12510,12510,12510,12510,30
20250313,094300,42234650,12520,12530,12530,12520,89
20250313,094200,41120290,12530,12530,12530,12530,2
20250313,094100,41095230,12530,12530,12530,12530,0
20250313,094000,41095230,12530,12530,12530,12530,0
20250313,093900,41095230,12530,12530,12530,12530,9
20250313,093800,40982460,12520,12520,12520,12520,15
20250313,093700,40794660,12530,12530,12530,12530,0
20250313,093600,40794660,12530,12540,12540,12530,17
20250313,093500,40581640,12540,12540,12540,12540,71
20250313,093400,39691300,12530,12530,12530,12530,90
20250313,093300,38563600,12530,12530,12530,12530,40
20250313,093200,38062400,12510,12510,12510,12510,1
20250313,093100,38049890,12510,12510,12510,12510,2
20250313,093000,38024870,12510,12510,12510,12510,7
20250313,092900,37937300,12530,12530,12530,12530,1
20250313,092800,37924770,12520,12530,12530,12520,7
20250313,092700,37837100,12530,12540,12540,12530,121
20250313,092600,36320960,12530,12540,12540,12530,22
20250313,092500,36045200,12540,12540,12540,12540,0
20250313,092400,36045200,12540,12540,12540,12540,5
20250313,092300,35982500,12530,12530,12530,12530,4
20250313,092200,35932380,12530,12530,12530,12530,0
20250313,092100,35932380,12530,12540,12540,12530,3
20250313,092000,35894770,12530,12540,12540,12530,9
20250313,091900,35781990,12540,12560,12560,12540,13
20250313,091800,35618940,12550,12550,12550,12550,0
20250313,091700,35618940,12550,12560,12560,12550,137
20250313,091600,33898500,12580,12560,12580,12560,64
20250313,091500,33094600,12560,12560,12560,12560,1
20250313,091400,33082040,12540,12540,12540,12540,0
20250313,091300,33082040,12540,12540,12540,12540,0
20250313,091200,33082040,12540,12540,12540,12540,0
20250313,091100,33082040,12540,12530,12540,12530,164
20250313,091000,31026510,12510,12550,12550,12510,143
20250313,090900,29235060,12540,12560,12560,12510,1038
20250313,090800,16217770,12570,12580,12580,12570,10
20250313,090700,16092060,12600,12580,12600,12580,4
20250313,090600,16041720,12560,12560,12560,12560,0
20250313,090500,16041720,12560,12560,12560,12560,334
20250313,090400,11846680,12560,12560,12570,12560,330
20250313,090300,7701800,12560,12570,12580,12560,425
20250313,090200,2359940,12610,12650,12650,12610,71
20250313,090100,1463710,12650,12650,12650,12650,52
20250313,090000,805910,12650,12560,12680,12560,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191500 318745370 12500 12500 12500 12500 576
3 20250313 191400 318745370 12500 12500 12500 12500 0
4 20250313 191300 318745370 12500 12500 12500 12500 0
5 20250313 191200 318745370 12500 12500 12500 12500 0
6 20250313 191100 318745370 12500 12500 12500 12500 0
7 20250313 191000 318745370 12500 12500 12500 12500 0
8 20250313 190900 318745370 12500 12500 12500 12500 0
9 20250313 190800 318745370 12500 12500 12500 12500 0
10 20250313 190700 318745370 12500 12500 12500 12500 0
11 20250313 190600 318745370 12500 12500 12500 12500 0
12 20250313 190500 318745370 12500 12500 12500 12500 0
13 20250313 190400 318745370 12500 12500 12500 12500 0
14 20250313 190300 318745370 12500 12500 12500 12500 0
15 20250313 190200 318745370 12500 12500 12500 12500 0
16 20250313 190100 318745370 12500 12500 12500 12500 0
17 20250313 190000 318745370 12500 12500 12500 12500 0
18 20250313 185900 318745370 12500 12500 12500 12500 0
19 20250313 185800 318745370 12500 12500 12500 12500 0
20 20250313 185700 318745370 12500 12500 12500 12500 0
21 20250313 185600 318745370 12500 12500 12500 12500 0
22 20250313 185500 318745370 12500 12500 12500 12500 0
23 20250313 185400 318745370 12500 12500 12500 12500 0
24 20250313 185300 318745370 12500 12500 12500 12500 0
25 20250313 185200 318745370 12500 12500 12500 12500 0
26 20250313 185100 318745370 12500 12500 12500 12500 0
27 20250313 185000 318745370 12500 12500 12500 12500 0
28 20250313 184900 318745370 12500 12500 12500 12500 0
29 20250313 184800 318745370 12500 12500 12500 12500 0
30 20250313 184700 318745370 12500 12500 12500 12500 0
31 20250313 184600 318745370 12500 12500 12500 12500 0
32 20250313 184500 318745370 12500 12500 12500 12500 576
33 20250313 184400 318745370 12500 12500 12500 12500 0
34 20250313 184300 318745370 12500 12500 12500 12500 0
35 20250313 184200 318745370 12500 12500 12500 12500 0
36 20250313 184100 318745370 12500 12500 12500 12500 0
37 20250313 184000 318745370 12500 12500 12500 12500 0
38 20250313 183900 318745370 12500 12500 12500 12500 0
39 20250313 183800 318745370 12500 12500 12500 12500 0
40 20250313 183700 318745370 12500 12500 12500 12500 0
41 20250313 183600 318745370 12500 12500 12500 12500 0
42 20250313 183500 318745370 12500 12500 12500 12500 0
43 20250313 183400 318745370 12500 12500 12500 12500 0
44 20250313 183300 318745370 12500 12500 12500 12500 0
45 20250313 183200 318745370 12500 12500 12500 12500 0
46 20250313 183100 318745370 12500 12500 12500 12500 0
47 20250313 183000 318745370 12500 12500 12500 12500 0
48 20250313 182900 318745370 12500 12500 12500 12500 0
49 20250313 182800 318745370 12500 12500 12500 12500 0
50 20250313 182700 318745370 12500 12500 12500 12500 0
51 20250313 182600 318745370 12500 12500 12500 12500 0
52 20250313 182500 318745370 12500 12500 12500 12500 0
53 20250313 182400 318745370 12500 12500 12500 12500 0
54 20250313 182300 318745370 12500 12500 12500 12500 0
55 20250313 182200 318745370 12500 12500 12500 12500 0
56 20250313 182100 318745370 12500 12500 12500 12500 0
57 20250313 182000 318745370 12500 12500 12500 12500 0
58 20250313 181900 318745370 12500 12500 12500 12500 0
59 20250313 181800 318745370 12500 12500 12500 12500 0
60 20250313 181700 318745370 12500 12500 12500 12500 0
61 20250313 181600 318745370 12500 12500 12500 12500 0
62 20250313 181500 318745370 12500 12500 12500 12500 576
63 20250313 181400 318745370 12500 12500 12500 12500 0
64 20250313 181300 318745370 12500 12500 12500 12500 0
65 20250313 181200 318745370 12500 12500 12500 12500 0
66 20250313 181100 318745370 12500 12500 12500 12500 0
67 20250313 181000 318745370 12500 12500 12500 12500 0
68 20250313 180900 318745370 12500 12500 12500 12500 0
69 20250313 180800 318745370 12500 12500 12500 12500 0
70 20250313 180700 318745370 12500 12500 12500 12500 0
71 20250313 180600 318745370 12500 12500 12500 12500 0
72 20250313 180500 318745370 12500 12500 12500 12500 0
73 20250313 180400 318745370 12500 12500 12500 12500 0
74 20250313 180300 318745370 12500 12500 12500 12500 0
75 20250313 180200 318745370 12500 12500 12500 12500 0
76 20250313 180100 318745370 12500 12500 12500 12500 0
77 20250313 180000 318745370 12500 12500 12500 12500 0
78 20250313 175900 318745370 12500 12500 12500 12500 0
79 20250313 175800 318745370 12500 12500 12500 12500 0
80 20250313 175700 318745370 12500 12500 12500 12500 0
81 20250313 175600 318745370 12500 12500 12500 12500 0
82 20250313 175500 318745370 12500 12500 12500 12500 0
83 20250313 175400 318745370 12500 12500 12500 12500 0
84 20250313 175300 318745370 12500 12500 12500 12500 0
85 20250313 175200 318745370 12500 12500 12500 12500 0
86 20250313 175100 318745370 12500 12500 12500 12500 0
87 20250313 175000 318745370 12500 12500 12500 12500 0
88 20250313 174900 318745370 12500 12500 12500 12500 0
89 20250313 174800 318745370 12500 12500 12500 12500 0
90 20250313 174700 318745370 12500 12500 12500 12500 0
91 20250313 174600 318745370 12500 12500 12500 12500 0
92 20250313 174500 318745370 12500 12500 12500 12500 576
93 20250313 174400 318745370 12500 12500 12500 12500 0
94 20250313 174300 318745370 12500 12500 12500 12500 0
95 20250313 174200 318745370 12500 12500 12500 12500 0
96 20250313 174100 318745370 12500 12500 12500 12500 0
97 20250313 174000 318745370 12500 12500 12500 12500 0
98 20250313 173900 318745370 12500 12500 12500 12500 0
99 20250313 173800 318745370 12500 12500 12500 12500 0
100 20250313 173700 318745370 12500 12500 12500 12500 0
101 20250313 173600 318745370 12500 12500 12500 12500 0
102 20250313 173500 318745370 12500 12500 12500 12500 0
103 20250313 173400 318745370 12500 12500 12500 12500 0
104 20250313 173300 318745370 12500 12500 12500 12500 0
105 20250313 173200 318745370 12500 12500 12500 12500 0
106 20250313 173100 318745370 12500 12500 12500 12500 0
107 20250313 173000 318745370 12500 12500 12500 12500 0
108 20250313 172900 318745370 12500 12500 12500 12500 0
109 20250313 172800 318745370 12500 12500 12500 12500 0
110 20250313 172700 318745370 12500 12500 12500 12500 0
111 20250313 172600 318745370 12500 12500 12500 12500 0
112 20250313 172500 318745370 12500 12500 12500 12500 0
113 20250313 172400 318745370 12500 12500 12500 12500 0
114 20250313 172300 318745370 12500 12500 12500 12500 0
115 20250313 172200 318745370 12500 12500 12500 12500 0
116 20250313 172100 318745370 12500 12500 12500 12500 0
117 20250313 172000 318745370 12500 12500 12500 12500 0
118 20250313 171900 318745370 12500 12500 12500 12500 0
119 20250313 171800 318745370 12500 12500 12500 12500 0
120 20250313 171700 318745370 12500 12500 12500 12500 0
121 20250313 171600 318745370 12500 12500 12500 12500 0
122 20250313 171500 318745370 12500 12500 12500 12500 576
123 20250313 171400 318745370 12500 12500 12500 12500 0
124 20250313 171300 318745370 12500 12500 12500 12500 0
125 20250313 171200 318745370 12500 12500 12500 12500 0
126 20250313 171100 318745370 12500 12500 12500 12500 0
127 20250313 171000 318745370 12500 12500 12500 12500 0
128 20250313 170900 318745370 12500 12500 12500 12500 0
129 20250313 170800 318745370 12500 12500 12500 12500 0
130 20250313 170700 318745370 12500 12500 12500 12500 0
131 20250313 170600 318745370 12500 12500 12500 12500 0
132 20250313 170500 318745370 12500 12500 12500 12500 0
133 20250313 170400 318745370 12500 12500 12500 12500 0
134 20250313 170300 318745370 12500 12500 12500 12500 0
135 20250313 170200 318745370 12500 12500 12500 12500 0
136 20250313 170100 318745370 12500 12500 12500 12500 0
137 20250313 170000 318745370 12500 12500 12500 12500 0
138 20250313 165900 318745370 12500 12500 12500 12500 0
139 20250313 165800 318745370 12500 12500 12500 12500 0
140 20250313 165700 318745370 12500 12500 12500 12500 0
141 20250313 165600 318745370 12500 12500 12500 12500 0
142 20250313 165500 318745370 12500 12500 12500 12500 0
143 20250313 165400 318745370 12500 12500 12500 12500 0
144 20250313 165300 318745370 12500 12500 12500 12500 0
145 20250313 165200 318745370 12500 12500 12500 12500 0
146 20250313 165100 318745370 12500 12500 12500 12500 0
147 20250313 165000 318745370 12500 12500 12500 12500 0
148 20250313 164900 318745370 12500 12500 12500 12500 0
149 20250313 164800 318745370 12500 12500 12500 12500 0
150 20250313 164700 318745370 12500 12500 12500 12500 0
151 20250313 164600 318745370 12500 12500 12500 12500 0
152 20250313 164500 318745370 12500 12500 12500 12500 576
153 20250313 164400 318745370 12500 12500 12500 12500 0
154 20250313 164300 318745370 12500 12500 12500 12500 0
155 20250313 164200 318745370 12500 12500 12500 12500 0
156 20250313 164100 318745370 12500 12500 12500 12500 0
157 20250313 164000 318745370 12500 12500 12500 12500 0
158 20250313 163900 318745370 12500 12500 12500 12500 0
159 20250313 163800 318745370 12500 12500 12500 12500 0
160 20250313 163700 318745370 12500 12500 12500 12500 0
161 20250313 163600 318745370 12500 12500 12500 12500 0
162 20250313 163500 318745370 12500 12500 12500 12500 0
163 20250313 163400 318745370 12500 12500 12500 12500 0
164 20250313 163300 318745370 12500 12500 12500 12500 0
165 20250313 163200 318745370 12500 12500 12500 12500 0
166 20250313 163100 318745370 12500 12500 12500 12500 0
167 20250313 163000 318745370 12500 12500 12500 12500 0
168 20250313 162900 318745370 12500 12500 12500 12500 0
169 20250313 162800 318745370 12500 12500 12500 12500 0
170 20250313 162700 318745370 12500 12500 12500 12500 0
171 20250313 162600 318745370 12500 12500 12500 12500 0
172 20250313 162500 318745370 12500 12500 12500 12500 0
173 20250313 162400 318745370 12500 12500 12500 12500 0
174 20250313 162300 318745370 12500 12500 12500 12500 0
175 20250313 162200 318745370 12500 12500 12500 12500 0
176 20250313 162100 318745370 12500 12500 12500 12500 0
177 20250313 162000 318745370 12500 12500 12500 12500 0
178 20250313 161900 318745370 12500 12500 12500 12500 0
179 20250313 161800 318745370 12500 12500 12500 12500 0
180 20250313 161700 318745370 12500 12500 12500 12500 0
181 20250313 161600 318745370 12500 12500 12500 12500 0
182 20250313 161500 318745370 12500 12500 12500 12500 576
183 20250313 161400 318745370 12500 12500 12500 12500 0
184 20250313 161300 318745370 12500 12500 12500 12500 0
185 20250313 161200 318745370 12500 12500 12500 12500 0
186 20250313 161100 318745370 12500 12500 12500 12500 0
187 20250313 161000 318745370 12500 12500 12500 12500 0
188 20250313 160900 318745370 12500 12500 12500 12500 0
189 20250313 160800 318745370 12500 12500 12500 12500 0
190 20250313 160700 318745370 12500 12500 12500 12500 0
191 20250313 160600 318745370 12500 12500 12500 12500 0
192 20250313 160500 318745370 12500 12500 12500 12500 0
193 20250313 160400 318745370 12500 12500 12500 12500 0
194 20250313 160300 318745370 12500 12500 12500 12500 0
195 20250313 160200 318745370 12500 12500 12500 12500 0
196 20250313 160100 318745370 12500 12500 12500 12500 0
197 20250313 160000 318745370 12500 12500 12500 12500 0
198 20250313 155900 318745370 12500 12500 12500 12500 0
199 20250313 155800 318745370 12500 12500 12500 12500 0
200 20250313 155700 318745370 12500 12500 12500 12500 0
201 20250313 155600 318745370 12500 12500 12500 12500 0
202 20250313 155500 318745370 12500 12500 12500 12500 0
203 20250313 155400 318745370 12500 12500 12500 12500 0
204 20250313 155300 318745370 12500 12500 12500 12500 0
205 20250313 155200 318745370 12500 12500 12500 12500 0
206 20250313 155100 318745370 12500 12500 12500 12500 0
207 20250313 155000 318745370 12500 12500 12500 12500 0
208 20250313 154900 318745370 12500 12500 12500 12500 0
209 20250313 154800 318745370 12500 12500 12500 12500 0
210 20250313 154700 318745370 12500 12500 12500 12500 0
211 20250313 154600 318745370 12500 12500 12500 12500 0
212 20250313 154500 318745370 12500 12500 12500 12500 576
213 20250313 154400 318745370 12500 12500 12500 12500 0
214 20250313 154300 318745370 12500 12500 12500 12500 0
215 20250313 154200 318745370 12500 12500 12500 12500 0
216 20250313 154100 318745370 12500 12500 12500 12500 0
217 20250313 154000 318745370 12500 12500 12500 12500 0
218 20250313 153900 318745370 12500 12500 12500 12500 0
219 20250313 153800 318745370 12500 12500 12500 12500 0
220 20250313 153700 318745370 12500 12500 12500 12500 0
221 20250313 153600 318745370 12500 12500 12500 12500 0
222 20250313 153500 318745370 12500 12500 12500 12500 0
223 20250313 153400 318745370 12500 12500 12500 12500 0
224 20250313 153300 318745370 12500 12500 12500 12500 0
225 20250313 153200 318745370 12500 12500 12500 12500 0
226 20250313 153100 318745370 12500 12500 12500 12500 0
227 20250313 153000 318745370 12500 12500 12500 12500 576
228 20250313 152900 311545370 12500 12500 12500 12500 0
229 20250313 152800 311545370 12500 12500 12500 12500 0
230 20250313 152700 311545370 12500 12500 12500 12500 0
231 20250313 152600 311545370 12500 12500 12500 12500 0
232 20250313 152500 311545370 12500 12500 12500 12500 0
233 20250313 152400 311545370 12500 12500 12500 12500 0
234 20250313 152300 311545370 12500 12500 12500 12500 0
235 20250313 152200 311545370 12500 12500 12500 12500 0
236 20250313 152100 311545370 12500 12500 12500 12500 0
237 20250313 152000 311545370 12500 12500 12500 12500 0
238 20250313 151900 311545370 12500 12530 12530 12500 330
239 20250313 151800 307418510 12530 12520 12570 12520 89
240 20250313 151700 306303280 12520 12520 12520 12520 165
241 20250313 151600 304237480 12520 12500 12520 12500 47
242 20250313 151500 303649750 12520 12510 12520 12500 50
243 20250313 151400 303024420 12520 12520 12520 12500 63
244 20250313 151300 302236520 12520 12520 12520 12510 259
245 20250313 151200 298996100 12520 12520 12520 12510 79
246 20250313 151100 298007610 12520 12520 12520 12510 72
247 20250313 151000 297106710 12520 12520 12520 12510 86
248 20250313 150900 296030250 12520 12520 12520 12510 45
249 20250313 150800 295467140 12520 12520 12520 12510 32
250 20250313 150700 295066730 12520 12520 12520 12510 85
251 20250313 150600 294002970 12510 12520 12520 12510 19
252 20250313 150500 293765140 12510 12520 12520 12510 64
253 20250313 150400 292964270 12520 12520 12520 12520 50
254 20250313 150300 292338270 12510 12520 12520 12510 15
255 20250313 150200 292150480 12520 12530 12530 12520 33
256 20250313 150100 291737300 12510 12520 12520 12500 268
257 20250313 150000 288382200 12510 12500 12520 12500 46
258 20250313 145900 287806710 12510 12520 12520 12500 45
259 20250313 145800 287243730 12520 12520 12520 12510 51
260 20250313 145700 286605300 12520 12510 12520 12500 44
261 20250313 145600 286055040 12520 12540 12540 12520 281
262 20250313 145500 282536530 12530 12540 12540 12520 71
263 20250313 145400 281646650 12540 12520 12540 12520 25
264 20250313 145300 281333250 12520 12520 12550 12520 302
265 20250313 145200 277551670 12520 12510 12520 12510 37
266 20250313 145100 277088600 12510 12510 12510 12500 45
267 20250313 145000 276525870 12510 12520 12520 12510 23
268 20250313 144900 276238120 12520 12520 12520 12500 59
269 20250313 144800 275500060 12500 12520 12520 12500 68
270 20250313 144700 274649100 12520 12510 12520 12510 7
271 20250313 144600 274561470 12510 12520 12520 12510 50
272 20250313 144500 273935730 12520 12530 12530 12500 65
273 20250313 144400 273122140 12510 12530 12550 12510 104
274 20250313 144300 271819130 12530 12520 12530 12510 19
275 20250313 144200 271581200 12510 12520 12520 12510 84
276 20250313 144100 270529760 12510 12520 12520 12510 38
277 20250313 144000 270054270 12510 12500 12510 12500 12
278 20250313 143900 269904160 12500 12510 12510 12500 75
279 20250313 143800 268966110 12500 12510 12520 12500 593
280 20250313 143700 261552350 12510 12540 12540 12510 335
281 20250313 143600 257360350 12540 12530 12540 12510 76
282 20250313 143500 256408100 12530 12530 12530 12510 32
283 20250313 143400 256007400 12530 12530 12530 12530 9
284 20250313 143300 255894630 12520 12530 12530 12520 55
285 20250313 143200 255205580 12520 12530 12530 12520 40
286 20250313 143100 254704680 12530 12530 12540 12510 167
287 20250313 143000 252612660 12530 12530 12540 12530 35
288 20250313 142900 252173780 12510 12540 12540 12510 44
289 20250313 142800 251622580 12540 12530 12540 12530 17
290 20250313 142700 251409510 12540 12530 12540 12530 39
291 20250313 142600 250920520 12530 12540 12540 12510 45
292 20250313 142500 250356690 12540 12530 12540 12520 29
293 20250313 142400 249993360 12540 12530 12540 12510 36
294 20250313 142300 249542190 12530 12520 12530 12510 58
295 20250313 142200 248815750 12530 12520 12530 12520 27
296 20250313 142100 248477650 12530 12540 12540 12520 36
297 20250313 142000 248026630 12520 12510 12540 12510 112
298 20250313 141900 246623880 12540 12520 12540 12510 29
299 20250313 141800 246260760 12530 12520 12540 12520 15
300 20250313 141700 246072730 12520 12540 12540 12520 70
301 20250313 141600 245195220 12530 12530 12540 12530 25
302 20250313 141500 244881920 12520 12540 12540 12520 20
303 20250313 141400 244631320 12510 12530 12540 12510 75
304 20250313 141300 243691560 12510 12540 12540 12510 39
305 20250313 141200 243203010 12550 12550 12550 12540 18
306 20250313 141100 242977180 12540 12540 12540 12530 70
307 20250313 141000 242099550 12540 12540 12540 12530 33
308 20250313 140900 241685910 12540 12540 12540 12530 27
309 20250313 140800 241347490 12540 12540 12540 12530 73
310 20250313 140700 240432260 12530 12540 12540 12530 48
311 20250313 140600 239830750 12540 12530 12540 12530 20
312 20250313 140500 239580130 12550 12530 12550 12520 77
313 20250313 140400 238614250 12530 12550 12550 12530 130
314 20250313 140300 236983870 12550 12530 12550 12530 216
315 20250313 140200 234276190 12530 12520 12530 12510 109
316 20250313 140100 232911200 12520 12520 12530 12510 34
317 20250313 140000 232485560 12530 12520 12530 12510 24
318 20250313 135900 232185060 12540 12530 12540 12520 123
319 20250313 135800 230643780 12530 12520 12530 12520 46
320 20250313 135700 230067580 12520 12520 12520 12510 67
321 20250313 135600 229228900 12520 12520 12520 12510 47
322 20250313 135500 228640530 12520 12520 12520 12510 63
323 20250313 135400 227851960 12520 12520 12520 12510 11
324 20250313 135300 227714250 12510 12540 12550 12510 605
325 20250313 135200 220127510 12540 12530 12540 12510 94
326 20250313 135100 218949790 12540 12530 12540 12520 78
327 20250313 135000 217972970 12540 12540 12540 12520 46
328 20250313 134900 217396560 12540 12540 12540 12530 163
329 20250313 134800 215353820 12540 12530 12540 12520 45
330 20250313 134700 214790030 12530 12530 12530 12520 27
331 20250313 134600 214451880 12530 12530 12530 12520 58
332 20250313 134500 213725220 12530 12530 12530 12520 18
333 20250313 134400 213499790 12530 12530 12530 12520 23
334 20250313 134300 213211680 12530 12510 12530 12510 60
335 20250313 134200 212460240 12520 12520 12520 12510 46
336 20250313 134100 211884480 12520 12520 12520 12520 6
337 20250313 134000 211809360 12520 12510 12520 12510 65
338 20250313 133900 210995580 12520 12520 12520 12510 34
339 20250313 133800 210570040 12510 12530 12530 12510 20
340 20250313 133700 210319800 12520 12530 12530 12500 51
341 20250313 133600 209681020 12530 12530 12530 12510 40
342 20250313 133500 209180130 12520 12530 12530 12510 20
343 20250313 133400 208929810 12510 12530 12540 12510 55
344 20250313 133300 208240810 12540 12560 12560 12520 218
345 20250313 133200 205509010 12550 12560 12560 12540 7
346 20250313 133100 205421150 12540 12550 12570 12540 139
347 20250313 133000 203676760 12550 12550 12550 12540 52
348 20250313 132900 203024230 12550 12550 12550 12540 19
349 20250313 132800 202785910 12550 12550 12550 12540 34
350 20250313 132700 202359270 12550 12560 12560 12540 57
351 20250313 132600 201643740 12540 12560 12560 12540 30
352 20250313 132500 201267290 12560 12560 12560 12560 20
353 20250313 132400 201016090 12560 12560 12560 12560 42
354 20250313 132300 200488570 12550 12560 12560 12550 21
355 20250313 132200 200224960 12560 12550 12560 12540 35
356 20250313 132100 199785620 12550 12550 12550 12550 45
357 20250313 132000 199220870 12530 12540 12550 12530 19
358 20250313 131900 198982570 12560 12560 12560 12550 21
359 20250313 131800 198718900 12560 12540 12560 12540 90
360 20250313 131700 197589390 12550 12550 12550 12550 27
361 20250313 131600 197250540 12540 12550 12550 12540 10
362 20250313 131500 197125120 12540 12550 12550 12540 75
363 20250313 131400 196184000 12540 12550 12550 12540 8
364 20250313 131300 196083620 12540 12550 12550 12540 6
365 20250313 131200 196008340 12560 12560 12570 12540 76
366 20250313 131100 195053490 12550 12530 12550 12530 23
367 20250313 131000 194764960 12540 12540 12560 12540 24
368 20250313 130900 194463950 12540 12560 12570 12540 72
369 20250313 130800 193559440 12570 12530 12570 12520 84
370 20250313 130700 192506910 12520 12520 12530 12520 4
371 20250313 130600 192456810 12520 12530 12530 12520 38
372 20250313 130500 191980680 12520 12520 12520 12510 35
373 20250313 130400 191542590 12520 12530 12560 12510 30
374 20250313 130300 191166860 12530 12550 12570 12530 34
375 20250313 130200 190740030 12550 12550 12570 12530 168
376 20250313 130100 188633020 12560 12560 12570 12550 29
377 20250313 130000 188268770 12560 12550 12560 12550 25
378 20250313 125900 187954830 12560 12550 12560 12550 44
379 20250313 125800 187402200 12550 12560 12570 12550 40
380 20250313 125700 186899780 12570 12570 12570 12570 20
381 20250313 125600 186648380 12560 12540 12560 12540 77
382 20250313 125500 185681600 12540 12550 12550 12540 16
383 20250313 125400 185480890 12540 12560 12560 12540 17
384 20250313 125300 185267580 12560 12570 12570 12550 75
385 20250313 125200 184325400 12570 12570 12570 12570 6
386 20250313 125100 184249980 12550 12570 12570 12550 19
387 20250313 125000 184011330 12570 12550 12580 12550 66
388 20250313 124900 183181900 12550 12550 12570 12550 14
389 20250313 124800 183006060 12540 12560 12580 12540 142
390 20250313 124700 181223790 12560 12570 12580 12550 43
391 20250313 124600 180683060 12580 12570 12580 12560 41
392 20250313 124500 180167760 12560 12570 12570 12560 8
393 20250313 124400 180067210 12570 12570 12570 12570 38
394 20250313 124300 179589550 12570 12570 12570 12550 27
395 20250313 124200 179250320 12560 12550 12560 12550 4
396 20250313 124100 179200090 12550 12560 12570 12550 41
397 20250313 124000 178684930 12570 12550 12570 12550 39
398 20250313 123900 178195150 12560 12550 12560 12550 5
399 20250313 123800 178132380 12560 12550 12560 12550 32
400 20250313 123700 177730640 12550 12570 12570 12540 71
401 20250313 123600 176839310 12540 12570 12570 12540 6
402 20250313 123500 176763960 12540 12570 12570 12540 73
403 20250313 123400 175847890 12570 12540 12570 12540 55
404 20250313 123300 175156800 12570 12570 12570 12540 9
405 20250313 123200 175043760 12560 12550 12580 12550 42
406 20250313 123100 174516050 12560 12560 12560 12550 46
407 20250313 123000 173938300 12550 12540 12560 12540 22
408 20250313 122900 173662090 12540 12560 12560 12540 20
409 20250313 122800 173411000 12560 12560 12560 12550 59
410 20250313 122700 172670040 12560 12560 12560 12540 13
411 20250313 122600 172506870 12560 12570 12580 12550 28
412 20250313 122500 172155030 12570 12550 12580 12540 160
413 20250313 122400 170145920 12550 12550 12580 12550 47
414 20250313 122300 169555580 12550 12550 12550 12540 17
415 20250313 122200 169342250 12550 12550 12550 12550 53
416 20250313 122100 168677100 12540 12530 12540 12530 50
417 20250313 122000 168050570 12520 12530 12530 12510 22
418 20250313 121900 167775050 12530 12530 12530 12510 49
419 20250313 121800 167161190 12530 12520 12530 12520 29
420 20250313 121700 166797910 12520 12530 12530 12520 17
421 20250313 121600 166584940 12540 12530 12550 12530 48
422 20250313 121500 165983270 12530 12550 12550 12530 52
423 20250313 121400 165331150 12540 12540 12550 12540 18
424 20250313 121300 165105340 12590 12540 12590 12540 240
425 20250313 121200 162092740 12530 12500 12530 12500 39
426 20250313 121100 161604400 12530 12540 12540 12500 31
427 20250313 121000 161216060 12540 12540 12540 12530 21
428 20250313 120900 160952810 12540 12550 12550 12540 76
429 20250313 120800 159999410 12550 12550 12550 12540 10
430 20250313 120700 159873920 12540 12560 12560 12540 15
431 20250313 120600 159685630 12550 12560 12580 12550 80
432 20250313 120500 158680390 12560 12560 12560 12550 15
433 20250313 120400 158492050 12560 12550 12560 12550 15
434 20250313 120300 158303690 12560 12550 12560 12550 51
435 20250313 120200 157663200 12560 12570 12570 12550 21
436 20250313 120100 157399400 12570 12560 12580 12560 28
437 20250313 120000 157047340 12580 12570 12580 12550 75
438 20250313 115900 156104350 12570 12530 12580 12530 569
439 20250313 115800 148968620 12540 12560 12560 12530 28
440 20250313 115700 148617410 12540 12590 12590 12500 627
441 20250313 115600 140758230 12570 12580 12600 12570 22
442 20250313 115500 140481280 12580 12570 12600 12570 39
443 20250313 115400 139990650 12580 12610 12610 12570 108
444 20250313 115300 138630140 12570 12570 12610 12560 55
445 20250313 115200 137938630 12560 12580 12600 12560 93
446 20250313 115100 136769290 12580 12590 12590 12570 57
447 20250313 115000 136052040 12590 12590 12610 12590 60
448 20250313 114900 135296170 12600 12600 12600 12600 10
449 20250313 114800 135170170 12590 12600 12600 12570 29
450 20250313 114700 134804890 12590 12600 12610 12580 53
451 20250313 114600 134137640 12600 12590 12610 12590 32
452 20250313 114500 133734460 12590 12580 12590 12580 31
453 20250313 114400 133344180 12590 12590 12590 12580 50
454 20250313 114300 132714690 12590 12590 12590 12590 7
455 20250313 114200 132626560 12580 12590 12590 12580 21
456 20250313 114100 132362250 12590 12590 12590 12580 59
457 20250313 114000 131619470 12590 12580 12590 12580 20
458 20250313 113900 131367680 12590 12590 12590 12580 7
459 20250313 113800 131279560 12580 12580 12590 12580 50
460 20250313 113700 130650350 12580 12580 12590 12580 27
461 20250313 113600 130310660 12590 12580 12610 12570 13
462 20250313 113500 130147020 12570 12580 12620 12570 71
463 20250313 113400 129252760 12580 12570 12580 12570 16
464 20250313 113300 129051500 12570 12590 12590 12570 34
465 20250313 113200 128623920 12590 12570 12610 12570 62
466 20250313 113100 127843490 12580 12600 12600 12580 49
467 20250313 113000 127226440 12600 12590 12600 12590 29
468 20250313 112900 126861210 12590 12590 12590 12580 40
469 20250313 112800 126357630 12590 12590 12590 12580 33
470 20250313 112700 125942250 12580 12590 12590 12580 5
471 20250313 112600 125879310 12590 12580 12590 12580 48
472 20250313 112500 125275410 12580 12580 12580 12570 53
473 20250313 112400 124608680 12590 12590 12590 12580 11
474 20250313 112300 124470200 12590 12590 12590 12580 31
475 20250313 112200 124079960 12590 12590 12590 12580 35
476 20250313 112100 123639320 12590 12580 12590 12580 32
477 20250313 112000 123236600 12590 12600 12600 12590 24
478 20250313 111900 122934300 12600 12580 12600 12580 47
479 20250313 111800 122342280 12580 12590 12600 12570 24
480 20250313 111700 122040250 12600 12590 12600 12580 22
481 20250313 111600 121763250 12590 12570 12590 12570 54
482 20250313 111500 121083890 12560 12580 12580 12550 21
483 20250313 111400 120819920 12580 12570 12590 12570 10
484 20250313 111300 120694140 12580 12580 12600 12580 88
485 20250313 111200 119586650 12580 12560 12580 12560 28
486 20250313 111100 119234630 12570 12560 12570 12560 22
487 20250313 111000 118958170 12570 12540 12570 12520 68
488 20250313 110900 118104710 12540 12580 12580 12520 108
489 20250313 110800 116750150 12570 12580 12580 12570 13
490 20250313 110700 116586690 12580 12590 12590 12580 57
491 20250313 110600 115869210 12590 12560 12590 12560 32
492 20250313 110500 115466660 12570 12590 12590 12550 95
493 20250313 110400 114273030 12590 12590 12590 12580 38
494 20250313 110300 113794630 12580 12580 12600 12580 68
495 20250313 110200 112938480 12590 12590 12590 12590 5
496 20250313 110100 112875530 12590 12580 12600 12580 36
497 20250313 110000 112422190 12580 12570 12580 12570 37
498 20250313 105900 111956760 12570 12580 12580 12570 12
499 20250313 105800 111805880 12580 12580 12580 12570 41
500 20250313 105700 111290200 12570 12580 12580 12540 55
501 20250313 105600 110598730 12580 12600 12610 12580 19
502 20250313 105500 110359410 12600 12610 12610 12600 34
503 20250313 105400 109930870 12600 12580 12600 12570 46
504 20250313 105300 109352240 12580 12610 12610 12570 32
505 20250313 105200 108949220 12600 12610 12620 12580 24
506 20250313 105100 108646820 12610 12590 12620 12580 69
507 20250313 105000 107777730 12590 12600 12600 12590 13
508 20250313 104900 107614000 12590 12600 12620 12590 56
509 20250313 104800 106908100 12590 12580 12600 12550 146
510 20250313 104700 105072720 12590 12590 12590 12580 23
511 20250313 104600 104783270 12590 12600 12600 12590 24
512 20250313 104500 104480990 12610 12600 12610 12600 63
513 20250313 104400 103686850 12600 12610 12610 12600 22
514 20250313 104300 103409640 12600 12600 12600 12600 2
515 20250313 104200 103384440 12600 12600 12620 12600 67
516 20250313 104100 102539530 12600 12600 12620 12600 140
517 20250313 104000 100773240 12610 12610 12610 12610 6
518 20250313 103900 100697580 12610 12590 12620 12590 51
519 20250313 103800 100054820 12590 12590 12590 12580 30
520 20250313 103700 99677150 12590 12590 12590 12580 13
521 20250313 103600 99513560 12600 12600 12600 12590 41
522 20250313 103500 98997050 12600 12600 12610 12590 67
523 20250313 103400 98152630 12600 12580 12620 12580 78
524 20250313 103300 97170760 12580 12580 12580 12570 33
525 20250313 103200 96755670 12580 12570 12580 12570 22
526 20250313 103100 96479000 12570 12580 12580 12570 27
527 20250313 103000 96139590 12580 12580 12580 12570 25
528 20250313 102900 95825170 12540 12580 12580 12540 126
529 20250313 102800 94243240 12570 12580 12580 12570 21
530 20250313 102700 93979210 12580 12590 12590 12580 29
531 20250313 102600 93614240 12590 12580 12590 12580 61
532 20250313 102500 92846360 12580 12580 12590 12560 14
533 20250313 102400 92670290 12590 12590 12590 12590 20
534 20250313 102300 92418490 12590 12560 12590 12550 60
535 20250313 102200 91664070 12560 12550 12560 12550 10
536 20250313 102100 91538550 12570 12580 12580 12550 38
537 20250313 102000 91061210 12600 12540 12600 12530 367
538 20250313 101900 86454850 12550 12540 12560 12540 108
539 20250313 101800 85100420 12560 12540 12680 12520 712
540 20250313 101700 76151540 12550 12550 12550 12540 56
541 20250313 101600 75448820 12550 12550 12550 12540 32
542 20250313 101500 75047380 12550 12590 12590 12540 33
543 20250313 101400 74632770 12590 12540 12640 12540 490
544 20250313 101300 68474450 12530 12530 12530 12530 26
545 20250313 101200 68148670 12530 12520 12530 12520 19
546 20250313 101100 67910610 12530 12490 12530 12490 170
547 20250313 101000 65785860 12490 12490 12490 12480 49
548 20250313 100900 65174040 12490 12490 12490 12480 58
549 20250313 100800 64450100 12490 12490 12490 12480 63
550 20250313 100700 63663530 12490 12480 12490 12480 48
551 20250313 100600 63064180 12490 12480 12490 12480 58
552 20250313 100500 62340310 12480 12490 12490 12480 24
553 20250313 100400 62040650 12480 12480 12480 12480 24
554 20250313 100300 61741130 12480 12490 12490 12480 7
555 20250313 100200 61653760 12480 12480 12480 12480 13
556 20250313 100100 61491520 12490 12480 12490 12480 43
557 20250313 100000 60954640 12490 12510 12510 12490 850
558 20250313 095900 50324450 12510 12510 12510 12510 7
559 20250313 095800 50236880 12520 12540 12540 12520 80
560 20250313 095700 49234570 12540 12540 12540 12540 0
561 20250313 095600 49234570 12540 12530 12540 12520 40
562 20250313 095500 48733570 12530 12520 12530 12520 161
563 20250313 095400 46717800 12520 12520 12520 12520 2
564 20250313 095300 46692760 12520 12520 12520 12520 1
565 20250313 095200 46680240 12520 12520 12520 12520 1
566 20250313 095100 46667720 12530 12530 12530 12530 1
567 20250313 095000 46655190 12530 12530 12530 12530 35
568 20250313 094900 46216640 12530 12530 12530 12530 2
569 20250313 094800 46191580 12530 12530 12530 12530 2
570 20250313 094700 46166520 12510 12530 12530 12510 50
571 20250313 094600 45540440 12530 12520 12530 12520 222
572 20250313 094500 42760190 12520 12520 12520 12520 12
573 20250313 094400 42609950 12510 12510 12510 12510 30
574 20250313 094300 42234650 12520 12530 12530 12520 89
575 20250313 094200 41120290 12530 12530 12530 12530 2
576 20250313 094100 41095230 12530 12530 12530 12530 0
577 20250313 094000 41095230 12530 12530 12530 12530 0
578 20250313 093900 41095230 12530 12530 12530 12530 9
579 20250313 093800 40982460 12520 12520 12520 12520 15
580 20250313 093700 40794660 12530 12530 12530 12530 0
581 20250313 093600 40794660 12530 12540 12540 12530 17
582 20250313 093500 40581640 12540 12540 12540 12540 71
583 20250313 093400 39691300 12530 12530 12530 12530 90
584 20250313 093300 38563600 12530 12530 12530 12530 40
585 20250313 093200 38062400 12510 12510 12510 12510 1
586 20250313 093100 38049890 12510 12510 12510 12510 2
587 20250313 093000 38024870 12510 12510 12510 12510 7
588 20250313 092900 37937300 12530 12530 12530 12530 1
589 20250313 092800 37924770 12520 12530 12530 12520 7
590 20250313 092700 37837100 12530 12540 12540 12530 121
591 20250313 092600 36320960 12530 12540 12540 12530 22
592 20250313 092500 36045200 12540 12540 12540 12540 0
593 20250313 092400 36045200 12540 12540 12540 12540 5
594 20250313 092300 35982500 12530 12530 12530 12530 4
595 20250313 092200 35932380 12530 12530 12530 12530 0
596 20250313 092100 35932380 12530 12540 12540 12530 3
597 20250313 092000 35894770 12530 12540 12540 12530 9
598 20250313 091900 35781990 12540 12560 12560 12540 13
599 20250313 091800 35618940 12550 12550 12550 12550 0
600 20250313 091700 35618940 12550 12560 12560 12550 137
601 20250313 091600 33898500 12580 12560 12580 12560 64
602 20250313 091500 33094600 12560 12560 12560 12560 1
603 20250313 091400 33082040 12540 12540 12540 12540 0
604 20250313 091300 33082040 12540 12540 12540 12540 0
605 20250313 091200 33082040 12540 12540 12540 12540 0
606 20250313 091100 33082040 12540 12530 12540 12530 164
607 20250313 091000 31026510 12510 12550 12550 12510 143
608 20250313 090900 29235060 12540 12560 12560 12510 1038
609 20250313 090800 16217770 12570 12580 12580 12570 10
610 20250313 090700 16092060 12600 12580 12600 12580 4
611 20250313 090600 16041720 12560 12560 12560 12560 0
612 20250313 090500 16041720 12560 12560 12560 12560 334
613 20250313 090400 11846680 12560 12560 12570 12560 330
614 20250313 090300 7701800 12560 12570 12580 12560 425
615 20250313 090200 2359940 12610 12650 12650 12610 71
616 20250313 090100 1463710 12650 12650 12650 12650 52
617 20250313 090000 805910 12650 12560 12680 12560 64

1
030190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,255459,59506593,3193237500,743832412500,0.43
20250310,253670,59506593,3224145700,756328797030,0.43
20250307,255773,59506593,3232970720,752163335520,0.43
20250306,262999,59506593,3458436850,782511697950,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 255459 59506593 3193237500 743832412500 0.43
3 20250310 253670 59506593 3224145700 756328797030 0.43
4 20250307 255773 59506593 3232970720 752163335520 0.43
5 20250306 262999 59506593 3458436850 782511697950 0.44