ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012330/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,54850796500,255500,255500,255500,255500,15374
20250314,185800,54850796500,255500,255500,255500,255500,0
20250314,185700,54850796500,255500,255500,255500,255500,0
20250314,185600,54850796500,255500,255500,255500,255500,0
20250314,185500,54850796500,255500,255500,255500,255500,0
20250314,185400,54850796500,255500,255500,255500,255500,0
20250314,185300,54850796500,255500,255500,255500,255500,0
20250314,185200,54850796500,255500,255500,255500,255500,0
20250314,185100,54850796500,255500,255500,255500,255500,0
20250314,185000,54850796500,255500,255500,255500,255500,0
20250314,184900,54850796500,255500,255500,255500,255500,0
20250314,184800,54850796500,255500,255500,255500,255500,0
20250314,184700,54850796500,255500,255500,255500,255500,0
20250314,184600,54850796500,255500,255500,255500,255500,0
20250314,184500,54850796500,255500,255500,255500,255500,0
20250314,184400,54850796500,255500,255500,255500,255500,0
20250314,184300,54850796500,255500,255500,255500,255500,0
20250314,184200,54850796500,255500,255500,255500,255500,0
20250314,184100,54850796500,255500,255500,255500,255500,0
20250314,184000,54850796500,255500,255500,255500,255500,0
20250314,183900,54850796500,255500,255500,255500,255500,0
20250314,183800,54850796500,255500,255500,255500,255500,0
20250314,183700,54850796500,255500,255500,255500,255500,0
20250314,183600,54850796500,255500,255500,255500,255500,0
20250314,183500,54850796500,255500,255500,255500,255500,0
20250314,183400,54850796500,255500,255500,255500,255500,0
20250314,183300,54850796500,255500,255500,255500,255500,0
20250314,183200,54850796500,255500,255500,255500,255500,0
20250314,183100,54850796500,255500,255500,255500,255500,0
20250314,183000,54850796500,255500,255500,255500,255500,0
20250314,182900,54850796500,255500,255500,255500,255500,15374
20250314,182800,54850796500,255500,255500,255500,255500,0
20250314,182700,54850796500,255500,255500,255500,255500,0
20250314,182600,54850796500,255500,255500,255500,255500,0
20250314,182500,54850796500,255500,255500,255500,255500,0
20250314,182400,54850796500,255500,255500,255500,255500,0
20250314,182300,54850796500,255500,255500,255500,255500,0
20250314,182200,54850796500,255500,255500,255500,255500,0
20250314,182100,54850796500,255500,255500,255500,255500,0
20250314,182000,54850796500,255500,255500,255500,255500,0
20250314,181900,54850796500,255500,255500,255500,255500,0
20250314,181800,54850796500,255500,255500,255500,255500,0
20250314,181700,54850796500,255500,255500,255500,255500,0
20250314,181600,54850796500,255500,255500,255500,255500,0
20250314,181500,54850796500,255500,255500,255500,255500,0
20250314,181400,54850796500,255500,255500,255500,255500,0
20250314,181300,54850796500,255500,255500,255500,255500,0
20250314,181200,54850796500,255500,255500,255500,255500,0
20250314,181100,54850796500,255500,255500,255500,255500,0
20250314,181000,54850796500,255500,255500,255500,255500,0
20250314,180900,54850796500,255500,255500,255500,255500,0
20250314,180800,54850796500,255500,255500,255500,255500,0
20250314,180700,54850796500,255500,255500,255500,255500,0
20250314,180600,54850796500,255500,255500,255500,255500,0
20250314,180500,54850796500,255500,255500,255500,255500,0
20250314,180400,54850796500,255500,255500,255500,255500,0
20250314,180300,54850796500,255500,255500,255500,255500,0
20250314,180200,54850796500,255500,255500,255500,255500,0
20250314,180100,54850796500,255500,255500,255500,255500,0
20250314,180000,54850796500,255500,255500,255500,255500,0
20250314,175900,54850796500,255500,255500,255500,255500,15374
20250314,175800,54850796500,255500,255500,255500,255500,0
20250314,175700,54850796500,255500,255500,255500,255500,0
20250314,175600,54850796500,255500,255500,255500,255500,0
20250314,175500,54850796500,255500,255500,255500,255500,0
20250314,175400,54850796500,255500,255500,255500,255500,0
20250314,175300,54850796500,255500,255500,255500,255500,0
20250314,175200,54850796500,255500,255500,255500,255500,0
20250314,175100,54850796500,255500,255500,255500,255500,0
20250314,175000,54850796500,255500,255500,255500,255500,0
20250314,174900,54850796500,255500,255500,255500,255500,0
20250314,174800,54850796500,255500,255500,255500,255500,0
20250314,174700,54850796500,255500,255500,255500,255500,0
20250314,174600,54850796500,255500,255500,255500,255500,0
20250314,174500,54850796500,255500,255500,255500,255500,0
20250314,174400,54850796500,255500,255500,255500,255500,0
20250314,174300,54850796500,255500,255500,255500,255500,0
20250314,174200,54850796500,255500,255500,255500,255500,0
20250314,174100,54850796500,255500,255500,255500,255500,0
20250314,174000,54850796500,255500,255500,255500,255500,0
20250314,173900,54850796500,255500,255500,255500,255500,0
20250314,173800,54850796500,255500,255500,255500,255500,0
20250314,173700,54850796500,255500,255500,255500,255500,0
20250314,173600,54850796500,255500,255500,255500,255500,0
20250314,173500,54850796500,255500,255500,255500,255500,0
20250314,173400,54850796500,255500,255500,255500,255500,0
20250314,173300,54850796500,255500,255500,255500,255500,0
20250314,173200,54850796500,255500,255500,255500,255500,0
20250314,173100,54850796500,255500,255500,255500,255500,0
20250314,173000,54850796500,255500,255500,255500,255500,0
20250314,172900,54850796500,255500,255500,255500,255500,15374
20250314,172800,54850796500,255500,255500,255500,255500,0
20250314,172700,54850796500,255500,255500,255500,255500,0
20250314,172600,54850796500,255500,255500,255500,255500,0
20250314,172500,54850796500,255500,255500,255500,255500,0
20250314,172400,54850796500,255500,255500,255500,255500,0
20250314,172300,54850796500,255500,255500,255500,255500,0
20250314,172200,54850796500,255500,255500,255500,255500,0
20250314,172100,54850796500,255500,255500,255500,255500,0
20250314,172000,54850796500,255500,255500,255500,255500,0
20250314,171900,54850796500,255500,255500,255500,255500,0
20250314,171800,54850796500,255500,255500,255500,255500,0
20250314,171700,54850796500,255500,255500,255500,255500,0
20250314,171600,54850796500,255500,255500,255500,255500,0
20250314,171500,54850796500,255500,255500,255500,255500,0
20250314,171400,54850796500,255500,255500,255500,255500,0
20250314,171300,54850796500,255500,255500,255500,255500,0
20250314,171200,54850796500,255500,255500,255500,255500,0
20250314,171100,54850796500,255500,255500,255500,255500,0
20250314,171000,54850796500,255500,255500,255500,255500,0
20250314,170900,54850796500,255500,255500,255500,255500,0
20250314,170800,54850796500,255500,255500,255500,255500,0
20250314,170700,54850796500,255500,255500,255500,255500,0
20250314,170600,54850796500,255500,255500,255500,255500,0
20250314,170500,54850796500,255500,255500,255500,255500,0
20250314,170400,54850796500,255500,255500,255500,255500,0
20250314,170300,54850796500,255500,255500,255500,255500,0
20250314,170200,54850796500,255500,255500,255500,255500,0
20250314,170100,54850796500,255500,255500,255500,255500,0
20250314,170000,54850796500,255500,255500,255500,255500,0
20250314,165900,54850796500,255500,255500,255500,255500,15374
20250314,165800,54850796500,255500,255500,255500,255500,0
20250314,165700,54850796500,255500,255500,255500,255500,0
20250314,165600,54850796500,255500,255500,255500,255500,0
20250314,165500,54850796500,255500,255500,255500,255500,0
20250314,165400,54850796500,255500,255500,255500,255500,0
20250314,165300,54850796500,255500,255500,255500,255500,0
20250314,165200,54850796500,255500,255500,255500,255500,0
20250314,165100,54850796500,255500,255500,255500,255500,0
20250314,165000,54850796500,255500,255500,255500,255500,0
20250314,164900,54850796500,255500,255500,255500,255500,0
20250314,164800,54850796500,255500,255500,255500,255500,0
20250314,164700,54850796500,255500,255500,255500,255500,0
20250314,164600,54850796500,255500,255500,255500,255500,0
20250314,164500,54850796500,255500,255500,255500,255500,0
20250314,164400,54850796500,255500,255500,255500,255500,0
20250314,164300,54850796500,255500,255500,255500,255500,0
20250314,164200,54850796500,255500,255500,255500,255500,0
20250314,164100,54850796500,255500,255500,255500,255500,0
20250314,164000,54850796500,255500,255500,255500,255500,0
20250314,163900,54850796500,255500,255500,255500,255500,0
20250314,163800,54850796500,255500,255500,255500,255500,0
20250314,163700,54850796500,255500,255500,255500,255500,0
20250314,163600,54850796500,255500,255500,255500,255500,0
20250314,163500,54850796500,255500,255500,255500,255500,0
20250314,163400,54850796500,255500,255500,255500,255500,0
20250314,163300,54850796500,255500,255500,255500,255500,0
20250314,163200,54850796500,255500,255500,255500,255500,0
20250314,163100,54850796500,255500,255500,255500,255500,0
20250314,163000,54850796500,255500,255500,255500,255500,0
20250314,162900,54850796500,255500,255500,255500,255500,15374
20250314,162800,54850796500,255500,255500,255500,255500,0
20250314,162700,54850796500,255500,255500,255500,255500,0
20250314,162600,54850796500,255500,255500,255500,255500,0
20250314,162500,54850796500,255500,255500,255500,255500,0
20250314,162400,54850796500,255500,255500,255500,255500,0
20250314,162300,54850796500,255500,255500,255500,255500,0
20250314,162200,54850796500,255500,255500,255500,255500,0
20250314,162100,54850796500,255500,255500,255500,255500,0
20250314,162000,54850796500,255500,255500,255500,255500,0
20250314,161900,54850796500,255500,255500,255500,255500,0
20250314,161800,54850796500,255500,255500,255500,255500,0
20250314,161700,54850796500,255500,255500,255500,255500,0
20250314,161600,54850796500,255500,255500,255500,255500,0
20250314,161500,54850796500,255500,255500,255500,255500,0
20250314,161400,54850796500,255500,255500,255500,255500,0
20250314,161300,54850796500,255500,255500,255500,255500,0
20250314,161200,54850796500,255500,255500,255500,255500,0
20250314,161100,54850796500,255500,255500,255500,255500,0
20250314,161000,54850796500,255500,255500,255500,255500,0
20250314,160900,54850796500,255500,255500,255500,255500,0
20250314,160800,54850796500,255500,255500,255500,255500,0
20250314,160700,54850796500,255500,255500,255500,255500,0
20250314,160600,54850796500,255500,255500,255500,255500,0
20250314,160500,54850796500,255500,255500,255500,255500,0
20250314,160400,54850796500,255500,255500,255500,255500,0
20250314,160300,54850796500,255500,255500,255500,255500,0
20250314,160200,54850796500,255500,255500,255500,255500,0
20250314,160100,54850796500,255500,255500,255500,255500,0
20250314,160000,54850796500,255500,255500,255500,255500,0
20250314,155900,54850796500,255500,255500,255500,255500,15374
20250314,155800,54850796500,255500,255500,255500,255500,0
20250314,155700,54850796500,255500,255500,255500,255500,0
20250314,155600,54850796500,255500,255500,255500,255500,0
20250314,155500,54850796500,255500,255500,255500,255500,0
20250314,155400,54850796500,255500,255500,255500,255500,0
20250314,155300,54850796500,255500,255500,255500,255500,0
20250314,155200,54850796500,255500,255500,255500,255500,0
20250314,155100,54850796500,255500,255500,255500,255500,0
20250314,155000,54850796500,255500,255500,255500,255500,0
20250314,154900,54850796500,255500,255500,255500,255500,0
20250314,154800,54850796500,255500,255500,255500,255500,0
20250314,154700,54850796500,255500,255500,255500,255500,0
20250314,154600,54850796500,255500,255500,255500,255500,0
20250314,154500,54850796500,255500,255500,255500,255500,0
20250314,154400,54850796500,255500,255500,255500,255500,0
20250314,154300,54850796500,255500,255500,255500,255500,0
20250314,154200,54850796500,255500,255500,255500,255500,0
20250314,154100,54850796500,255500,255500,255500,255500,0
20250314,154000,54850796500,255500,255500,255500,255500,0
20250314,153900,54850796500,255500,255500,255500,255500,0
20250314,153800,54850796500,255500,255500,255500,255500,0
20250314,153700,54850796500,255500,255500,255500,255500,0
20250314,153600,54850796500,255500,255500,255500,255500,0
20250314,153500,54850796500,255500,255500,255500,255500,0
20250314,153400,54850796500,255500,255500,255500,255500,0
20250314,153300,54850796500,255500,255500,255500,255500,0
20250314,153200,54850796500,255500,255500,255500,255500,0
20250314,153100,54850796500,255500,255500,255500,255500,0
20250314,153000,54850796500,255500,255500,255500,255500,15374
20250314,152900,50922739500,255500,255500,255500,255500,0
20250314,152800,50922739500,255500,255500,255500,255500,0
20250314,152700,50922739500,255500,255500,255500,255500,0
20250314,152600,50922739500,255500,255500,255500,255500,0
20250314,152500,50922739500,255500,255500,255500,255500,0
20250314,152400,50922739500,255500,255500,255500,255500,0
20250314,152300,50922739500,255500,255500,255500,255500,0
20250314,152200,50922739500,255500,255500,255500,255500,0
20250314,152100,50922739500,255500,255500,255500,255500,0
20250314,152000,50922739500,255500,255500,255500,255500,0
20250314,151900,50922739500,255500,256000,256000,255000,634
20250314,151800,50760512000,256000,255500,256000,255500,815
20250314,151700,50551988500,256000,256000,256000,255500,420
20250314,151600,50444475000,255500,256000,256250,255500,890
20250314,151500,50216661000,256000,255500,256000,255500,237
20250314,151400,50155993500,256000,256000,256500,255500,1216
20250314,151300,49844346500,256000,255750,256500,255500,742
20250314,151200,49654303000,256000,255250,256000,255250,834
20250314,151100,49441058250,255500,255250,255500,255250,264
20250314,151000,49373608000,255500,255000,255500,255000,91
20250314,150900,49350378750,255500,255500,255500,255000,1200
20250314,150800,49043894250,255500,256000,256000,255500,1221
20250314,150700,48731697250,256000,255750,256000,255750,425
20250314,150600,48622904250,256000,255750,256000,255500,340
20250314,150500,48535879250,256000,255500,256000,255500,291
20250314,150400,48461393250,255500,255500,255750,255250,851
20250314,150300,48243966250,255500,255250,255500,255000,144
20250314,150200,48207194250,255250,255500,255500,255000,133
20250314,150100,48173255000,255500,256000,256500,255000,2056
20250314,150000,47647465000,256000,256000,256500,255500,813
20250314,145900,47439302000,256000,255500,256500,255500,562
20250314,145800,47295338000,255500,255500,256000,255500,395
20250314,145700,47194242000,256000,256000,256000,255500,641
20250314,145600,47030177000,256000,255500,256500,255500,477
20250314,145500,46908018000,255500,255500,256500,255500,786
20250314,145400,46706868500,256500,256000,256500,255500,619
20250314,145300,46548337500,255500,256000,256000,255500,488
20250314,145200,46423422000,255500,255500,256000,255500,418
20250314,145100,46316441000,256000,256000,256000,255500,1046
20250314,145000,46048749500,255500,256000,256000,255500,321
20250314,144900,45966608500,255500,255500,256000,255500,533
20250314,144800,45830221500,256000,255000,256000,255000,2240
20250314,144700,45258427000,255000,255000,255000,254500,382
20250314,144600,45161023500,254500,254500,255000,254500,257
20250314,144500,45095540000,254500,254500,255000,254500,279
20250314,144400,45024404500,255000,254000,255000,254000,2992
20250314,144300,44262886000,254000,255000,255000,253500,11027
20250314,144200,41459221000,255000,255000,255000,254500,565
20250314,144100,41315156500,255000,254500,255000,254500,491
20250314,144000,41189961000,255000,255000,255000,254500,375
20250314,143900,41094345000,254500,254500,255000,254500,302
20250314,143800,41017422000,254000,255000,255000,254000,511
20250314,143700,40887354000,254500,255000,255000,254000,315
20250314,143600,40807147000,254500,254000,255000,253500,517
20250314,143500,40675594500,254000,254000,254500,253500,169
20250314,143400,40632613000,254500,254500,254500,253500,1321
20250314,143300,40297086000,254000,254000,254500,253500,473
20250314,143200,40176830500,253500,254000,254000,253500,374
20250314,143100,40081842000,253500,253500,254000,253500,219
20250314,143000,40026228500,253500,254500,255000,253500,5009
20250314,142900,38753463500,255000,255000,255000,254500,402
20250314,142800,38650963750,255000,255000,255000,254500,379
20250314,142700,38554327250,255000,254500,255000,254500,285
20250314,142600,38481677250,255000,255000,255000,254500,312
20250314,142500,38402126250,255000,255000,255000,254500,538
20250314,142400,38264943750,255000,255000,255000,254500,307
20250314,142300,38186667750,255000,254500,255000,254500,179
20250314,142200,38141038750,254500,254000,255000,254000,285
20250314,142100,38068424250,254500,254500,255000,254000,312
20250314,142000,37989009250,254000,254500,255000,254000,714
20250314,141900,37807220750,254500,254500,254500,254000,161
20250314,141800,37766261750,254500,254500,254500,254000,186
20250314,141700,37718931250,254500,255000,255000,254000,1519
20250314,141600,37332369750,254500,254500,255000,254500,266
20250314,141500,37264549750,254500,254500,255000,254500,334
20250314,141400,37179407750,255000,255000,255000,254500,335
20250314,141300,37093996250,254500,254500,255000,254000,521
20250314,141200,36961389250,254000,254500,254500,254000,243
20250314,141100,36899555250,254500,254000,254500,254000,156
20250314,141000,36859864250,254000,254500,255000,254000,1270
20250314,140900,36536401750,254500,254500,254500,254000,468
20250314,140800,36417304250,254500,254000,254500,254000,248
20250314,140700,36354198750,254000,254000,254500,254000,135
20250314,140600,36319852250,254000,254000,254500,254000,378
20250314,140500,36223683750,254000,253500,254500,253500,710
20250314,140400,36043255250,254000,253500,254000,253500,281
20250314,140300,35971892250,253500,253500,254000,253000,172
20250314,140200,35928220250,253000,253500,254000,253000,410
20250314,140100,35824271250,253500,253500,254000,253000,465
20250314,140000,35706388750,253000,253000,253500,253000,506
20250314,135900,35578148750,253500,253500,253500,253000,87
20250314,135800,35556098750,253000,253500,253500,253000,263
20250314,135700,35489439250,253000,253500,253500,253000,48
20250314,135600,35477276250,253000,253500,254000,253000,1447
20250314,135500,35110681750,254000,253500,254000,253500,192
20250314,135400,35061920250,254000,254000,254000,253500,185
20250314,135300,35014945750,254000,254000,254000,253500,225
20250314,135200,34957825750,253500,254000,254500,253500,423
20250314,135100,34850361250,253500,254000,254000,253500,192
20250314,135000,34801598750,254000,253500,254500,253500,683
20250314,134900,34628086250,254000,254000,254000,253500,235
20250314,134800,34568441250,254000,254000,254000,253500,233
20250314,134700,34509268750,253500,253500,254000,253500,566
20250314,134600,34365523250,253500,253500,254000,253000,821
20250314,134500,34157377250,253500,253000,253500,253000,173
20250314,134400,34113551250,253500,253500,253500,253000,188
20250314,134300,34065908250,253000,253500,253500,253000,128
20250314,134200,34033484750,253000,253500,253500,253000,148
20250314,134100,33996017750,253000,253500,253500,253000,100
20250314,134000,33970686750,253500,253500,253500,253000,64
20250314,133900,33954474250,253500,253500,253500,253000,514
20250314,133800,33824235250,253500,254000,254000,253500,1424
20250314,133700,33463207250,253500,254000,254000,253500,153
20250314,133600,33424361750,253500,254000,254000,253500,194
20250314,133500,33375090750,254000,254000,254000,253500,432
20250314,133400,33265394250,254000,254000,254000,253500,112
20250314,133300,33236977250,254000,253500,254000,253500,59
20250314,133200,33221995250,254000,254000,254500,253500,353
20250314,133100,33132346250,253500,253500,254500,253500,252
20250314,133000,33068347250,253500,253500,254000,253500,500
20250314,132900,32941355750,254000,253500,254000,253500,186
20250314,132800,32894125250,253500,254000,254000,253500,512
20250314,132700,32764252250,253500,254000,254000,253500,607
20250314,132600,32610081750,254000,254000,254000,253500,167
20250314,132500,32567678750,253500,253500,254000,253500,254
20250314,132400,32503196250,254000,254000,254000,253500,121
20250314,132300,32472465750,253500,254000,254000,253500,217
20250314,132200,32417371750,253500,254000,254000,253500,572
20250314,132100,32272088750,253500,254000,254000,253500,209
20250314,132000,32219068250,253500,254000,254000,253500,441
20250314,131900,32107101750,254000,254500,254500,253500,216
20250314,131800,32052244750,254000,253500,254500,253500,175
20250314,131700,32007737250,253500,253500,254500,253500,971
20250314,131600,31761129750,254000,254000,254500,254000,197
20250314,131500,31711049250,254500,254000,254500,253500,746
20250314,131400,31521546750,254000,254000,254000,253500,219
20250314,131300,31465958250,254000,254000,254000,253500,267
20250314,131200,31398149750,253500,253500,254000,253500,138
20250314,131100,31363103250,254000,254000,254000,253500,201
20250314,131000,31312080750,254000,254000,254000,253500,169
20250314,130900,31269163750,254000,253500,254000,253500,179
20250314,130800,31223717250,254000,254000,254000,253500,241
20250314,130700,31162505250,253500,254000,254000,253500,262
20250314,130600,31096010250,253500,254000,254000,253500,140
20250314,130500,31060450750,253500,254000,254000,253500,362
20250314,130400,30968510750,253500,254000,254000,253500,215
20250314,130300,30913933250,254000,254000,254000,253500,390
20250314,130200,30814873750,254000,254000,254000,253500,136
20250314,130100,30780337250,254000,253500,254000,253500,90
20250314,130000,30757479250,254000,253500,254000,253500,248
20250314,125900,30694543750,253500,254500,254500,253500,978
20250314,125800,30446317250,254500,254000,254500,254000,364
20250314,125700,30353683250,254000,254500,254500,254000,230
20250314,125600,30295181750,254500,254500,254500,254000,178
20250314,125500,30249883250,254500,254000,254500,254000,143
20250314,125400,30213509250,254000,254000,254500,254000,135
20250314,125300,30179180750,254500,254500,254500,254000,438
20250314,125200,30067738750,254500,254500,254500,254000,136
20250314,125100,30033135250,254500,254000,254500,254000,144
20250314,125000,29996493750,254000,254000,254500,254000,192
20250314,124900,29947675250,254500,254500,254500,254000,144
20250314,124800,29911033250,254000,254000,254500,253500,83
20250314,124700,29889926250,254000,254000,254000,253500,161
20250314,124600,29849041250,254500,254000,254500,253500,148
20250314,124500,29811402250,253500,254000,254000,253500,175
20250314,124400,29766957750,254000,254500,254500,253500,841
20250314,124300,29553375250,254500,254500,254500,254000,156
20250314,124200,29513702250,254500,254000,254500,254000,240
20250314,124100,29452629750,254500,254000,254500,254000,127
20250314,124000,29420322750,254500,254500,254500,254000,253
20250314,123900,29355961750,254500,254000,254500,254000,154
20250314,123800,29316783250,254000,254500,254500,254000,135
20250314,123700,29282428750,254500,253500,254500,253500,153
20250314,123600,29243504750,254500,254500,254500,254000,186
20250314,123500,29196201250,254500,254500,254500,254000,79
20250314,123400,29176105250,254500,253500,254500,253500,204
20250314,123300,29124268250,253500,254000,254500,253500,115
20250314,123200,29095056750,254000,254000,254000,253500,115
20250314,123100,29065856250,253500,254000,254000,253500,189
20250314,123000,29017866750,254000,253500,254000,253500,131
20250314,122900,28984596250,253500,254000,254000,253500,202
20250314,122800,28933321250,254000,254000,254000,253500,110
20250314,122700,28905386250,254000,254000,254000,253500,145
20250314,122600,28868564250,254000,254000,254000,253500,218
20250314,122500,28813246750,254000,254500,254500,254000,504
20250314,122400,28685190750,254500,254000,254500,254000,127
20250314,122300,28652877250,254500,254500,254500,254000,175
20250314,122200,28608340750,254000,254500,254500,254000,167
20250314,122100,28565871750,254500,254500,254500,254000,141
20250314,122000,28530001750,254500,254000,254500,254000,189
20250314,121900,28481917250,254000,254000,254500,254000,188
20250314,121800,28434118750,254500,254500,254500,254000,140
20250314,121700,28398506250,254500,254500,254500,254000,135
20250314,121600,28364156250,254500,254000,254500,254000,432
20250314,121500,28254244750,254000,254500,254500,254000,191
20250314,121400,28205669250,254500,254500,254500,254000,93
20250314,121300,28182004750,254500,254000,254500,254000,440
20250314,121200,28070078750,254000,254500,254500,254000,335
20250314,121100,27984896250,254000,254500,254500,254000,116
20250314,121000,27955380750,254500,254500,254500,254000,311
20250314,120900,27876236250,254000,254000,254500,254000,161
20250314,120800,27835267750,254000,254500,254500,254000,358
20250314,120700,27744242750,254500,254250,254500,254000,115
20250314,120600,27714986000,254000,254000,254500,254000,678
20250314,120500,27542458000,254000,254500,254500,253500,249
20250314,120400,27479138000,254500,254000,254500,254000,257
20250314,120300,27413804500,254500,253500,254500,253500,513
20250314,120200,27283470000,253500,253500,254000,253500,100
20250314,120100,27258072000,253000,254000,254000,253000,278
20250314,120000,27187494000,253500,254000,254000,253000,421
20250314,115900,27080627500,254000,253500,254000,253000,133
20250314,115800,27046873000,254000,254000,254000,253000,220
20250314,115700,26991044500,254000,254000,254000,253500,170
20250314,115600,26947911000,254000,253500,254000,253000,599
20250314,115500,26796080000,253000,253000,253500,253000,97
20250314,115400,26771499000,253000,253500,253500,253000,223
20250314,115300,26715004500,253500,252500,253500,252500,298
20250314,115200,26639550500,253000,253000,253000,252500,104
20250314,115100,26613243000,253000,253000,253000,252500,206
20250314,115000,26561158000,253000,253000,253000,252500,680
20250314,114900,26389245500,253000,253000,253000,252500,136
20250314,114800,26354861500,253000,252500,253000,252000,230
20250314,114700,26296740000,253000,252000,253000,252000,137
20250314,114600,26262091000,252000,252500,253000,252000,459
20250314,114500,26146189000,252500,252000,252500,252000,91
20250314,114400,26123239500,252000,252000,252500,252000,112
20250314,114300,26094998000,252500,252500,252500,252000,147
20250314,114200,26057883000,252000,252500,252500,252000,110
20250314,114100,26030121500,252500,252000,252500,252000,100
20250314,114000,26004906000,252000,252500,252500,252000,691
20250314,113900,25830459500,252500,252500,252500,252000,621
20250314,113800,25673665000,252500,252000,252500,252000,117
20250314,113700,25644131500,252500,252000,252500,252000,114
20250314,113600,25615378500,252500,252000,252500,252000,353
20250314,113500,25526266500,252000,252500,252500,252000,88
20250314,113400,25504063000,252500,252000,252500,252000,78
20250314,113300,25484396500,252500,252000,252500,252000,1038
20250314,113200,25222408500,252500,252000,252500,252000,208
20250314,113100,25169904000,252000,252000,252000,251500,193
20250314,113000,25121286500,251500,252000,252000,251500,214
20250314,112900,25067394000,251500,252000,252000,251500,212
20250314,112800,25014011500,252000,252000,252000,251500,227
20250314,112700,24956820500,252000,251500,252500,251500,143
20250314,112600,24920788500,252000,251500,252000,251500,146
20250314,112500,24884017000,252000,252000,252500,251500,194
20250314,112400,24835109500,251500,251500,252000,251500,228
20250314,112300,24777686500,251500,251500,252500,251500,455
20250314,112200,24663041500,252000,251500,252000,251500,539
20250314,112100,24527256500,252000,251500,252000,251500,216
20250314,112000,24472837500,252000,252000,252000,251500,513
20250314,111900,24343599000,252000,252000,252000,251500,138
20250314,111800,24308834500,252000,252000,252000,251500,190
20250314,111700,24260971500,251500,251500,252000,251500,208
20250314,111600,24208572500,252000,252000,252000,251500,581
20250314,111500,24062265000,252000,251500,252000,251000,1843
20250314,111400,23598780500,251500,251500,252000,251500,257
20250314,111300,23534060000,252000,251500,252000,251500,504
20250314,111200,23407095000,251500,252000,252500,251500,161
20250314,111100,23366534000,252000,251500,252000,251500,174
20250314,111000,23322713000,252000,252000,252000,251500,438
20250314,110900,23212348000,252000,252000,252000,251500,285
20250314,110800,23140570500,252000,251000,252000,251000,385
20250314,110700,23043704000,251500,251000,251500,251000,241
20250314,110600,22983100000,251500,251500,251500,251000,583
20250314,110500,22836520500,251000,251000,251500,251000,175
20250314,110400,22792524500,251500,251500,251500,251000,322
20250314,110300,22711552000,251500,251000,252000,251000,752
20250314,110200,22522460000,251000,251000,252000,251000,268
20250314,110100,22455062500,251500,251000,251500,251000,238
20250314,110000,22395221500,251000,251500,251500,251000,399
20250314,105900,22294892000,251500,251000,251500,251000,305
20250314,105800,22218234500,251500,251500,251500,251000,277
20250314,105700,22148601500,251500,251000,252000,251000,203
20250314,105600,22097553000,251000,251000,251500,251000,140
20250314,105500,22062378500,251500,251000,252000,251000,330
20250314,105400,21979345500,251000,251000,251500,251000,270
20250314,105300,21911477000,251000,251000,251500,251000,81
20250314,105200,21891134000,251000,251500,252000,251000,257
20250314,105100,21826502000,251500,251000,252000,251000,314
20250314,105000,21747503000,251500,251500,251500,251000,427
20250314,104900,21640123500,251000,251000,251500,251000,276
20250314,104800,21570781500,251000,252000,252000,251000,320
20250314,104700,21490309000,251000,251000,251500,251000,212
20250314,104600,21437013500,251500,251000,251500,250500,660
20250314,104500,21271209000,251000,251000,251500,250500,305
20250314,104400,21194562500,251000,250500,251500,250500,379
20250314,104300,21099332000,251000,250500,251500,250500,692
20250314,104200,20925677500,251000,250500,251000,250500,247
20250314,104100,20863755000,250500,250500,251000,250500,178
20250314,104000,20819099000,250500,250000,251000,250000,190
20250314,103900,20771485000,250000,250500,250500,250000,1362
20250314,103800,20430354500,250000,250000,250500,250000,663
20250314,103700,20264440500,250000,250500,250500,250000,110
20250314,103600,20236910000,250000,250500,250500,250000,99
20250314,103500,20212144500,250000,250000,250500,250000,170
20250314,103400,20169632000,250500,250000,250500,250000,89
20250314,103300,20147364500,250500,250000,250500,250000,562
20250314,103200,20006692000,250000,250000,250500,250000,141
20250314,103100,19971411250,250000,250500,250500,250000,1987
20250314,103000,19474022750,250500,250500,251000,250500,595
20250314,102900,19324841750,250500,250500,251000,250500,206
20250314,102800,19273216750,250500,251500,251500,250500,4575
20250314,102700,18123702750,252000,251500,252000,251500,96
20250314,102600,18099531250,251500,251500,252000,251500,146
20250314,102500,18062779750,251500,252000,252000,251500,63
20250314,102400,18046922750,251500,252000,252000,251500,576
20250314,102300,17902031750,252000,252000,252000,251500,114
20250314,102200,17873323250,252000,252000,252000,251500,103
20250314,102100,17847384250,252000,252000,252000,251500,358
20250314,102000,17757212250,251500,252000,252000,251500,782
20250314,101900,17560198750,252000,251500,252000,251500,244
20250314,101800,17498748250,251500,251500,252000,251500,620
20250314,101700,17342691750,252000,251500,252000,251500,387
20250314,101600,17245292250,251500,252000,252000,251500,398
20250314,101500,17145047750,251500,252000,252000,251500,195
20250314,101400,17095949750,251500,251500,252000,251500,149
20250314,101300,17058472250,251500,252000,252500,251500,1003
20250314,101200,16805803750,252000,252000,252500,252000,283
20250314,101100,16734400750,252500,252000,252500,252000,296
20250314,101000,16659692250,252000,252000,252500,251500,277
20250314,100900,16589829000,252000,252000,252000,251500,187
20250314,100800,16542724500,251500,251500,252000,251500,927
20250314,100700,16309204000,251500,251500,252000,251500,431
20250314,100600,16200744000,252000,252000,252000,251500,195
20250314,100500,16151650500,252000,251500,252000,251500,103
20250314,100400,16125731000,251500,252000,252000,251500,63
20250314,100300,16109863000,252000,252500,252500,252000,613
20250314,100200,15955369000,252500,252000,252500,252000,314
20250314,100100,15876232000,251500,252000,252500,251500,950
20250314,100000,15636847500,252000,251000,252000,251000,644
20250314,095900,15474932000,251000,252000,252000,251000,638
20250314,095800,15314673000,252000,251500,252000,251000,1451
20250314,095700,14949976500,251000,251000,251500,251000,750
20250314,095600,14761673250,251000,251500,251500,251000,1229
20250314,095500,14452984750,251000,251000,252000,251000,806
20250314,095400,14250512250,251000,251500,251500,251000,977
20250314,095300,14005130250,251500,251000,252000,251000,1183
20250314,095200,13707726250,251500,251000,251500,251000,765
20250314,095100,13515503250,251500,251000,252000,251000,916
20250314,095000,13285290250,251500,251000,251500,250500,1607
20250314,094900,12882009250,251000,251000,251500,251000,1112
20250314,094800,12602732250,251000,251000,251500,251000,903
20250314,094700,12375996250,251500,251000,252000,251000,358
20250314,094600,12285960250,251000,251500,251500,251000,168
20250314,094500,12243721750,251500,252000,252000,251500,469
20250314,094400,12125756250,252000,251000,252000,251000,494
20250314,094300,12001522500,251000,251500,251500,251000,2078
20250314,094200,11479246500,251500,252000,252500,251500,479
20250314,094100,11358585000,252000,252000,252500,252000,102
20250314,094000,11332861500,252500,251500,252500,251500,313
20250314,093900,11253932500,251500,252000,252000,251500,394
20250314,093800,11154711500,252000,251500,252000,251500,289
20250314,093700,11081929500,252000,251500,252000,251500,181
20250314,093600,11036345500,251500,252000,252500,251500,1075
20250314,093500,10765515000,252500,252000,252500,252000,173
20250314,093400,10721850500,252000,253000,253000,252000,291
20250314,093300,10648384000,252500,251500,253000,251250,2280
20250314,093200,10073745500,251500,251500,251500,251250,238
20250314,093100,10013920000,251250,251000,251500,251000,447
20250314,093000,9901690750,251500,251500,251500,251000,725
20250314,092900,9719550750,251000,251000,251500,251000,386
20250314,092800,9622626250,251000,251500,251500,251000,498
20250314,092700,9497469250,251500,251500,252000,251500,667
20250314,092600,9329700250,251500,252000,252000,251500,1612
20250314,092500,8924198750,252000,252000,252000,251500,270
20250314,092400,8856222250,252000,252000,252000,251500,753
20250314,092300,8666521750,252000,252000,252000,251500,486
20250314,092200,8544074750,251500,252000,252500,251500,269
20250314,092100,8476268750,252000,252500,252500,252000,895
20250314,092000,8250648250,252000,252500,252500,252000,222
20250314,091900,8194617750,252000,252500,253000,252000,1869
20250314,091800,7722708750,252000,252000,252500,251500,266
20250314,091700,7655667250,252000,251500,252000,251500,696
20250314,091600,7480314250,252000,252500,252500,251500,664
20250314,091500,7313014750,252000,252000,252500,252000,9
20250314,091400,7310745250,252000,252000,252500,252000,423
20250314,091300,7204140750,252500,251500,252500,251000,2064
20250314,091200,6684258250,251000,251000,251500,251000,136
20250314,091100,6650073250,251500,251000,251750,250500,1041
20250314,091000,6388547000,251000,250500,251000,250000,1601
20250314,090900,5987591000,250000,250000,250500,250000,650
20250314,090800,5824989000,250500,250500,250500,250000,1538
20250314,090700,5439938250,250000,251500,251500,250000,3926
20250314,090600,4455478750,251000,252500,252500,251000,2522
20250314,090500,3820676750,252500,252000,252500,252000,902
20250314,090400,3593139500,252000,253000,253000,252000,956
20250314,090300,3351727500,252500,252000,252500,251500,2829
20250314,090200,2638639500,252000,252500,253000,252000,1808
20250314,090100,2182423500,252500,254000,254500,252000,6094
20250314,090000,639321000,254000,253500,254500,253000,2521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 54850796500 255500 255500 255500 255500 15374
3 20250314 185800 54850796500 255500 255500 255500 255500 0
4 20250314 185700 54850796500 255500 255500 255500 255500 0
5 20250314 185600 54850796500 255500 255500 255500 255500 0
6 20250314 185500 54850796500 255500 255500 255500 255500 0
7 20250314 185400 54850796500 255500 255500 255500 255500 0
8 20250314 185300 54850796500 255500 255500 255500 255500 0
9 20250314 185200 54850796500 255500 255500 255500 255500 0
10 20250314 185100 54850796500 255500 255500 255500 255500 0
11 20250314 185000 54850796500 255500 255500 255500 255500 0
12 20250314 184900 54850796500 255500 255500 255500 255500 0
13 20250314 184800 54850796500 255500 255500 255500 255500 0
14 20250314 184700 54850796500 255500 255500 255500 255500 0
15 20250314 184600 54850796500 255500 255500 255500 255500 0
16 20250314 184500 54850796500 255500 255500 255500 255500 0
17 20250314 184400 54850796500 255500 255500 255500 255500 0
18 20250314 184300 54850796500 255500 255500 255500 255500 0
19 20250314 184200 54850796500 255500 255500 255500 255500 0
20 20250314 184100 54850796500 255500 255500 255500 255500 0
21 20250314 184000 54850796500 255500 255500 255500 255500 0
22 20250314 183900 54850796500 255500 255500 255500 255500 0
23 20250314 183800 54850796500 255500 255500 255500 255500 0
24 20250314 183700 54850796500 255500 255500 255500 255500 0
25 20250314 183600 54850796500 255500 255500 255500 255500 0
26 20250314 183500 54850796500 255500 255500 255500 255500 0
27 20250314 183400 54850796500 255500 255500 255500 255500 0
28 20250314 183300 54850796500 255500 255500 255500 255500 0
29 20250314 183200 54850796500 255500 255500 255500 255500 0
30 20250314 183100 54850796500 255500 255500 255500 255500 0
31 20250314 183000 54850796500 255500 255500 255500 255500 0
32 20250314 182900 54850796500 255500 255500 255500 255500 15374
33 20250314 182800 54850796500 255500 255500 255500 255500 0
34 20250314 182700 54850796500 255500 255500 255500 255500 0
35 20250314 182600 54850796500 255500 255500 255500 255500 0
36 20250314 182500 54850796500 255500 255500 255500 255500 0
37 20250314 182400 54850796500 255500 255500 255500 255500 0
38 20250314 182300 54850796500 255500 255500 255500 255500 0
39 20250314 182200 54850796500 255500 255500 255500 255500 0
40 20250314 182100 54850796500 255500 255500 255500 255500 0
41 20250314 182000 54850796500 255500 255500 255500 255500 0
42 20250314 181900 54850796500 255500 255500 255500 255500 0
43 20250314 181800 54850796500 255500 255500 255500 255500 0
44 20250314 181700 54850796500 255500 255500 255500 255500 0
45 20250314 181600 54850796500 255500 255500 255500 255500 0
46 20250314 181500 54850796500 255500 255500 255500 255500 0
47 20250314 181400 54850796500 255500 255500 255500 255500 0
48 20250314 181300 54850796500 255500 255500 255500 255500 0
49 20250314 181200 54850796500 255500 255500 255500 255500 0
50 20250314 181100 54850796500 255500 255500 255500 255500 0
51 20250314 181000 54850796500 255500 255500 255500 255500 0
52 20250314 180900 54850796500 255500 255500 255500 255500 0
53 20250314 180800 54850796500 255500 255500 255500 255500 0
54 20250314 180700 54850796500 255500 255500 255500 255500 0
55 20250314 180600 54850796500 255500 255500 255500 255500 0
56 20250314 180500 54850796500 255500 255500 255500 255500 0
57 20250314 180400 54850796500 255500 255500 255500 255500 0
58 20250314 180300 54850796500 255500 255500 255500 255500 0
59 20250314 180200 54850796500 255500 255500 255500 255500 0
60 20250314 180100 54850796500 255500 255500 255500 255500 0
61 20250314 180000 54850796500 255500 255500 255500 255500 0
62 20250314 175900 54850796500 255500 255500 255500 255500 15374
63 20250314 175800 54850796500 255500 255500 255500 255500 0
64 20250314 175700 54850796500 255500 255500 255500 255500 0
65 20250314 175600 54850796500 255500 255500 255500 255500 0
66 20250314 175500 54850796500 255500 255500 255500 255500 0
67 20250314 175400 54850796500 255500 255500 255500 255500 0
68 20250314 175300 54850796500 255500 255500 255500 255500 0
69 20250314 175200 54850796500 255500 255500 255500 255500 0
70 20250314 175100 54850796500 255500 255500 255500 255500 0
71 20250314 175000 54850796500 255500 255500 255500 255500 0
72 20250314 174900 54850796500 255500 255500 255500 255500 0
73 20250314 174800 54850796500 255500 255500 255500 255500 0
74 20250314 174700 54850796500 255500 255500 255500 255500 0
75 20250314 174600 54850796500 255500 255500 255500 255500 0
76 20250314 174500 54850796500 255500 255500 255500 255500 0
77 20250314 174400 54850796500 255500 255500 255500 255500 0
78 20250314 174300 54850796500 255500 255500 255500 255500 0
79 20250314 174200 54850796500 255500 255500 255500 255500 0
80 20250314 174100 54850796500 255500 255500 255500 255500 0
81 20250314 174000 54850796500 255500 255500 255500 255500 0
82 20250314 173900 54850796500 255500 255500 255500 255500 0
83 20250314 173800 54850796500 255500 255500 255500 255500 0
84 20250314 173700 54850796500 255500 255500 255500 255500 0
85 20250314 173600 54850796500 255500 255500 255500 255500 0
86 20250314 173500 54850796500 255500 255500 255500 255500 0
87 20250314 173400 54850796500 255500 255500 255500 255500 0
88 20250314 173300 54850796500 255500 255500 255500 255500 0
89 20250314 173200 54850796500 255500 255500 255500 255500 0
90 20250314 173100 54850796500 255500 255500 255500 255500 0
91 20250314 173000 54850796500 255500 255500 255500 255500 0
92 20250314 172900 54850796500 255500 255500 255500 255500 15374
93 20250314 172800 54850796500 255500 255500 255500 255500 0
94 20250314 172700 54850796500 255500 255500 255500 255500 0
95 20250314 172600 54850796500 255500 255500 255500 255500 0
96 20250314 172500 54850796500 255500 255500 255500 255500 0
97 20250314 172400 54850796500 255500 255500 255500 255500 0
98 20250314 172300 54850796500 255500 255500 255500 255500 0
99 20250314 172200 54850796500 255500 255500 255500 255500 0
100 20250314 172100 54850796500 255500 255500 255500 255500 0
101 20250314 172000 54850796500 255500 255500 255500 255500 0
102 20250314 171900 54850796500 255500 255500 255500 255500 0
103 20250314 171800 54850796500 255500 255500 255500 255500 0
104 20250314 171700 54850796500 255500 255500 255500 255500 0
105 20250314 171600 54850796500 255500 255500 255500 255500 0
106 20250314 171500 54850796500 255500 255500 255500 255500 0
107 20250314 171400 54850796500 255500 255500 255500 255500 0
108 20250314 171300 54850796500 255500 255500 255500 255500 0
109 20250314 171200 54850796500 255500 255500 255500 255500 0
110 20250314 171100 54850796500 255500 255500 255500 255500 0
111 20250314 171000 54850796500 255500 255500 255500 255500 0
112 20250314 170900 54850796500 255500 255500 255500 255500 0
113 20250314 170800 54850796500 255500 255500 255500 255500 0
114 20250314 170700 54850796500 255500 255500 255500 255500 0
115 20250314 170600 54850796500 255500 255500 255500 255500 0
116 20250314 170500 54850796500 255500 255500 255500 255500 0
117 20250314 170400 54850796500 255500 255500 255500 255500 0
118 20250314 170300 54850796500 255500 255500 255500 255500 0
119 20250314 170200 54850796500 255500 255500 255500 255500 0
120 20250314 170100 54850796500 255500 255500 255500 255500 0
121 20250314 170000 54850796500 255500 255500 255500 255500 0
122 20250314 165900 54850796500 255500 255500 255500 255500 15374
123 20250314 165800 54850796500 255500 255500 255500 255500 0
124 20250314 165700 54850796500 255500 255500 255500 255500 0
125 20250314 165600 54850796500 255500 255500 255500 255500 0
126 20250314 165500 54850796500 255500 255500 255500 255500 0
127 20250314 165400 54850796500 255500 255500 255500 255500 0
128 20250314 165300 54850796500 255500 255500 255500 255500 0
129 20250314 165200 54850796500 255500 255500 255500 255500 0
130 20250314 165100 54850796500 255500 255500 255500 255500 0
131 20250314 165000 54850796500 255500 255500 255500 255500 0
132 20250314 164900 54850796500 255500 255500 255500 255500 0
133 20250314 164800 54850796500 255500 255500 255500 255500 0
134 20250314 164700 54850796500 255500 255500 255500 255500 0
135 20250314 164600 54850796500 255500 255500 255500 255500 0
136 20250314 164500 54850796500 255500 255500 255500 255500 0
137 20250314 164400 54850796500 255500 255500 255500 255500 0
138 20250314 164300 54850796500 255500 255500 255500 255500 0
139 20250314 164200 54850796500 255500 255500 255500 255500 0
140 20250314 164100 54850796500 255500 255500 255500 255500 0
141 20250314 164000 54850796500 255500 255500 255500 255500 0
142 20250314 163900 54850796500 255500 255500 255500 255500 0
143 20250314 163800 54850796500 255500 255500 255500 255500 0
144 20250314 163700 54850796500 255500 255500 255500 255500 0
145 20250314 163600 54850796500 255500 255500 255500 255500 0
146 20250314 163500 54850796500 255500 255500 255500 255500 0
147 20250314 163400 54850796500 255500 255500 255500 255500 0
148 20250314 163300 54850796500 255500 255500 255500 255500 0
149 20250314 163200 54850796500 255500 255500 255500 255500 0
150 20250314 163100 54850796500 255500 255500 255500 255500 0
151 20250314 163000 54850796500 255500 255500 255500 255500 0
152 20250314 162900 54850796500 255500 255500 255500 255500 15374
153 20250314 162800 54850796500 255500 255500 255500 255500 0
154 20250314 162700 54850796500 255500 255500 255500 255500 0
155 20250314 162600 54850796500 255500 255500 255500 255500 0
156 20250314 162500 54850796500 255500 255500 255500 255500 0
157 20250314 162400 54850796500 255500 255500 255500 255500 0
158 20250314 162300 54850796500 255500 255500 255500 255500 0
159 20250314 162200 54850796500 255500 255500 255500 255500 0
160 20250314 162100 54850796500 255500 255500 255500 255500 0
161 20250314 162000 54850796500 255500 255500 255500 255500 0
162 20250314 161900 54850796500 255500 255500 255500 255500 0
163 20250314 161800 54850796500 255500 255500 255500 255500 0
164 20250314 161700 54850796500 255500 255500 255500 255500 0
165 20250314 161600 54850796500 255500 255500 255500 255500 0
166 20250314 161500 54850796500 255500 255500 255500 255500 0
167 20250314 161400 54850796500 255500 255500 255500 255500 0
168 20250314 161300 54850796500 255500 255500 255500 255500 0
169 20250314 161200 54850796500 255500 255500 255500 255500 0
170 20250314 161100 54850796500 255500 255500 255500 255500 0
171 20250314 161000 54850796500 255500 255500 255500 255500 0
172 20250314 160900 54850796500 255500 255500 255500 255500 0
173 20250314 160800 54850796500 255500 255500 255500 255500 0
174 20250314 160700 54850796500 255500 255500 255500 255500 0
175 20250314 160600 54850796500 255500 255500 255500 255500 0
176 20250314 160500 54850796500 255500 255500 255500 255500 0
177 20250314 160400 54850796500 255500 255500 255500 255500 0
178 20250314 160300 54850796500 255500 255500 255500 255500 0
179 20250314 160200 54850796500 255500 255500 255500 255500 0
180 20250314 160100 54850796500 255500 255500 255500 255500 0
181 20250314 160000 54850796500 255500 255500 255500 255500 0
182 20250314 155900 54850796500 255500 255500 255500 255500 15374
183 20250314 155800 54850796500 255500 255500 255500 255500 0
184 20250314 155700 54850796500 255500 255500 255500 255500 0
185 20250314 155600 54850796500 255500 255500 255500 255500 0
186 20250314 155500 54850796500 255500 255500 255500 255500 0
187 20250314 155400 54850796500 255500 255500 255500 255500 0
188 20250314 155300 54850796500 255500 255500 255500 255500 0
189 20250314 155200 54850796500 255500 255500 255500 255500 0
190 20250314 155100 54850796500 255500 255500 255500 255500 0
191 20250314 155000 54850796500 255500 255500 255500 255500 0
192 20250314 154900 54850796500 255500 255500 255500 255500 0
193 20250314 154800 54850796500 255500 255500 255500 255500 0
194 20250314 154700 54850796500 255500 255500 255500 255500 0
195 20250314 154600 54850796500 255500 255500 255500 255500 0
196 20250314 154500 54850796500 255500 255500 255500 255500 0
197 20250314 154400 54850796500 255500 255500 255500 255500 0
198 20250314 154300 54850796500 255500 255500 255500 255500 0
199 20250314 154200 54850796500 255500 255500 255500 255500 0
200 20250314 154100 54850796500 255500 255500 255500 255500 0
201 20250314 154000 54850796500 255500 255500 255500 255500 0
202 20250314 153900 54850796500 255500 255500 255500 255500 0
203 20250314 153800 54850796500 255500 255500 255500 255500 0
204 20250314 153700 54850796500 255500 255500 255500 255500 0
205 20250314 153600 54850796500 255500 255500 255500 255500 0
206 20250314 153500 54850796500 255500 255500 255500 255500 0
207 20250314 153400 54850796500 255500 255500 255500 255500 0
208 20250314 153300 54850796500 255500 255500 255500 255500 0
209 20250314 153200 54850796500 255500 255500 255500 255500 0
210 20250314 153100 54850796500 255500 255500 255500 255500 0
211 20250314 153000 54850796500 255500 255500 255500 255500 15374
212 20250314 152900 50922739500 255500 255500 255500 255500 0
213 20250314 152800 50922739500 255500 255500 255500 255500 0
214 20250314 152700 50922739500 255500 255500 255500 255500 0
215 20250314 152600 50922739500 255500 255500 255500 255500 0
216 20250314 152500 50922739500 255500 255500 255500 255500 0
217 20250314 152400 50922739500 255500 255500 255500 255500 0
218 20250314 152300 50922739500 255500 255500 255500 255500 0
219 20250314 152200 50922739500 255500 255500 255500 255500 0
220 20250314 152100 50922739500 255500 255500 255500 255500 0
221 20250314 152000 50922739500 255500 255500 255500 255500 0
222 20250314 151900 50922739500 255500 256000 256000 255000 634
223 20250314 151800 50760512000 256000 255500 256000 255500 815
224 20250314 151700 50551988500 256000 256000 256000 255500 420
225 20250314 151600 50444475000 255500 256000 256250 255500 890
226 20250314 151500 50216661000 256000 255500 256000 255500 237
227 20250314 151400 50155993500 256000 256000 256500 255500 1216
228 20250314 151300 49844346500 256000 255750 256500 255500 742
229 20250314 151200 49654303000 256000 255250 256000 255250 834
230 20250314 151100 49441058250 255500 255250 255500 255250 264
231 20250314 151000 49373608000 255500 255000 255500 255000 91
232 20250314 150900 49350378750 255500 255500 255500 255000 1200
233 20250314 150800 49043894250 255500 256000 256000 255500 1221
234 20250314 150700 48731697250 256000 255750 256000 255750 425
235 20250314 150600 48622904250 256000 255750 256000 255500 340
236 20250314 150500 48535879250 256000 255500 256000 255500 291
237 20250314 150400 48461393250 255500 255500 255750 255250 851
238 20250314 150300 48243966250 255500 255250 255500 255000 144
239 20250314 150200 48207194250 255250 255500 255500 255000 133
240 20250314 150100 48173255000 255500 256000 256500 255000 2056
241 20250314 150000 47647465000 256000 256000 256500 255500 813
242 20250314 145900 47439302000 256000 255500 256500 255500 562
243 20250314 145800 47295338000 255500 255500 256000 255500 395
244 20250314 145700 47194242000 256000 256000 256000 255500 641
245 20250314 145600 47030177000 256000 255500 256500 255500 477
246 20250314 145500 46908018000 255500 255500 256500 255500 786
247 20250314 145400 46706868500 256500 256000 256500 255500 619
248 20250314 145300 46548337500 255500 256000 256000 255500 488
249 20250314 145200 46423422000 255500 255500 256000 255500 418
250 20250314 145100 46316441000 256000 256000 256000 255500 1046
251 20250314 145000 46048749500 255500 256000 256000 255500 321
252 20250314 144900 45966608500 255500 255500 256000 255500 533
253 20250314 144800 45830221500 256000 255000 256000 255000 2240
254 20250314 144700 45258427000 255000 255000 255000 254500 382
255 20250314 144600 45161023500 254500 254500 255000 254500 257
256 20250314 144500 45095540000 254500 254500 255000 254500 279
257 20250314 144400 45024404500 255000 254000 255000 254000 2992
258 20250314 144300 44262886000 254000 255000 255000 253500 11027
259 20250314 144200 41459221000 255000 255000 255000 254500 565
260 20250314 144100 41315156500 255000 254500 255000 254500 491
261 20250314 144000 41189961000 255000 255000 255000 254500 375
262 20250314 143900 41094345000 254500 254500 255000 254500 302
263 20250314 143800 41017422000 254000 255000 255000 254000 511
264 20250314 143700 40887354000 254500 255000 255000 254000 315
265 20250314 143600 40807147000 254500 254000 255000 253500 517
266 20250314 143500 40675594500 254000 254000 254500 253500 169
267 20250314 143400 40632613000 254500 254500 254500 253500 1321
268 20250314 143300 40297086000 254000 254000 254500 253500 473
269 20250314 143200 40176830500 253500 254000 254000 253500 374
270 20250314 143100 40081842000 253500 253500 254000 253500 219
271 20250314 143000 40026228500 253500 254500 255000 253500 5009
272 20250314 142900 38753463500 255000 255000 255000 254500 402
273 20250314 142800 38650963750 255000 255000 255000 254500 379
274 20250314 142700 38554327250 255000 254500 255000 254500 285
275 20250314 142600 38481677250 255000 255000 255000 254500 312
276 20250314 142500 38402126250 255000 255000 255000 254500 538
277 20250314 142400 38264943750 255000 255000 255000 254500 307
278 20250314 142300 38186667750 255000 254500 255000 254500 179
279 20250314 142200 38141038750 254500 254000 255000 254000 285
280 20250314 142100 38068424250 254500 254500 255000 254000 312
281 20250314 142000 37989009250 254000 254500 255000 254000 714
282 20250314 141900 37807220750 254500 254500 254500 254000 161
283 20250314 141800 37766261750 254500 254500 254500 254000 186
284 20250314 141700 37718931250 254500 255000 255000 254000 1519
285 20250314 141600 37332369750 254500 254500 255000 254500 266
286 20250314 141500 37264549750 254500 254500 255000 254500 334
287 20250314 141400 37179407750 255000 255000 255000 254500 335
288 20250314 141300 37093996250 254500 254500 255000 254000 521
289 20250314 141200 36961389250 254000 254500 254500 254000 243
290 20250314 141100 36899555250 254500 254000 254500 254000 156
291 20250314 141000 36859864250 254000 254500 255000 254000 1270
292 20250314 140900 36536401750 254500 254500 254500 254000 468
293 20250314 140800 36417304250 254500 254000 254500 254000 248
294 20250314 140700 36354198750 254000 254000 254500 254000 135
295 20250314 140600 36319852250 254000 254000 254500 254000 378
296 20250314 140500 36223683750 254000 253500 254500 253500 710
297 20250314 140400 36043255250 254000 253500 254000 253500 281
298 20250314 140300 35971892250 253500 253500 254000 253000 172
299 20250314 140200 35928220250 253000 253500 254000 253000 410
300 20250314 140100 35824271250 253500 253500 254000 253000 465
301 20250314 140000 35706388750 253000 253000 253500 253000 506
302 20250314 135900 35578148750 253500 253500 253500 253000 87
303 20250314 135800 35556098750 253000 253500 253500 253000 263
304 20250314 135700 35489439250 253000 253500 253500 253000 48
305 20250314 135600 35477276250 253000 253500 254000 253000 1447
306 20250314 135500 35110681750 254000 253500 254000 253500 192
307 20250314 135400 35061920250 254000 254000 254000 253500 185
308 20250314 135300 35014945750 254000 254000 254000 253500 225
309 20250314 135200 34957825750 253500 254000 254500 253500 423
310 20250314 135100 34850361250 253500 254000 254000 253500 192
311 20250314 135000 34801598750 254000 253500 254500 253500 683
312 20250314 134900 34628086250 254000 254000 254000 253500 235
313 20250314 134800 34568441250 254000 254000 254000 253500 233
314 20250314 134700 34509268750 253500 253500 254000 253500 566
315 20250314 134600 34365523250 253500 253500 254000 253000 821
316 20250314 134500 34157377250 253500 253000 253500 253000 173
317 20250314 134400 34113551250 253500 253500 253500 253000 188
318 20250314 134300 34065908250 253000 253500 253500 253000 128
319 20250314 134200 34033484750 253000 253500 253500 253000 148
320 20250314 134100 33996017750 253000 253500 253500 253000 100
321 20250314 134000 33970686750 253500 253500 253500 253000 64
322 20250314 133900 33954474250 253500 253500 253500 253000 514
323 20250314 133800 33824235250 253500 254000 254000 253500 1424
324 20250314 133700 33463207250 253500 254000 254000 253500 153
325 20250314 133600 33424361750 253500 254000 254000 253500 194
326 20250314 133500 33375090750 254000 254000 254000 253500 432
327 20250314 133400 33265394250 254000 254000 254000 253500 112
328 20250314 133300 33236977250 254000 253500 254000 253500 59
329 20250314 133200 33221995250 254000 254000 254500 253500 353
330 20250314 133100 33132346250 253500 253500 254500 253500 252
331 20250314 133000 33068347250 253500 253500 254000 253500 500
332 20250314 132900 32941355750 254000 253500 254000 253500 186
333 20250314 132800 32894125250 253500 254000 254000 253500 512
334 20250314 132700 32764252250 253500 254000 254000 253500 607
335 20250314 132600 32610081750 254000 254000 254000 253500 167
336 20250314 132500 32567678750 253500 253500 254000 253500 254
337 20250314 132400 32503196250 254000 254000 254000 253500 121
338 20250314 132300 32472465750 253500 254000 254000 253500 217
339 20250314 132200 32417371750 253500 254000 254000 253500 572
340 20250314 132100 32272088750 253500 254000 254000 253500 209
341 20250314 132000 32219068250 253500 254000 254000 253500 441
342 20250314 131900 32107101750 254000 254500 254500 253500 216
343 20250314 131800 32052244750 254000 253500 254500 253500 175
344 20250314 131700 32007737250 253500 253500 254500 253500 971
345 20250314 131600 31761129750 254000 254000 254500 254000 197
346 20250314 131500 31711049250 254500 254000 254500 253500 746
347 20250314 131400 31521546750 254000 254000 254000 253500 219
348 20250314 131300 31465958250 254000 254000 254000 253500 267
349 20250314 131200 31398149750 253500 253500 254000 253500 138
350 20250314 131100 31363103250 254000 254000 254000 253500 201
351 20250314 131000 31312080750 254000 254000 254000 253500 169
352 20250314 130900 31269163750 254000 253500 254000 253500 179
353 20250314 130800 31223717250 254000 254000 254000 253500 241
354 20250314 130700 31162505250 253500 254000 254000 253500 262
355 20250314 130600 31096010250 253500 254000 254000 253500 140
356 20250314 130500 31060450750 253500 254000 254000 253500 362
357 20250314 130400 30968510750 253500 254000 254000 253500 215
358 20250314 130300 30913933250 254000 254000 254000 253500 390
359 20250314 130200 30814873750 254000 254000 254000 253500 136
360 20250314 130100 30780337250 254000 253500 254000 253500 90
361 20250314 130000 30757479250 254000 253500 254000 253500 248
362 20250314 125900 30694543750 253500 254500 254500 253500 978
363 20250314 125800 30446317250 254500 254000 254500 254000 364
364 20250314 125700 30353683250 254000 254500 254500 254000 230
365 20250314 125600 30295181750 254500 254500 254500 254000 178
366 20250314 125500 30249883250 254500 254000 254500 254000 143
367 20250314 125400 30213509250 254000 254000 254500 254000 135
368 20250314 125300 30179180750 254500 254500 254500 254000 438
369 20250314 125200 30067738750 254500 254500 254500 254000 136
370 20250314 125100 30033135250 254500 254000 254500 254000 144
371 20250314 125000 29996493750 254000 254000 254500 254000 192
372 20250314 124900 29947675250 254500 254500 254500 254000 144
373 20250314 124800 29911033250 254000 254000 254500 253500 83
374 20250314 124700 29889926250 254000 254000 254000 253500 161
375 20250314 124600 29849041250 254500 254000 254500 253500 148
376 20250314 124500 29811402250 253500 254000 254000 253500 175
377 20250314 124400 29766957750 254000 254500 254500 253500 841
378 20250314 124300 29553375250 254500 254500 254500 254000 156
379 20250314 124200 29513702250 254500 254000 254500 254000 240
380 20250314 124100 29452629750 254500 254000 254500 254000 127
381 20250314 124000 29420322750 254500 254500 254500 254000 253
382 20250314 123900 29355961750 254500 254000 254500 254000 154
383 20250314 123800 29316783250 254000 254500 254500 254000 135
384 20250314 123700 29282428750 254500 253500 254500 253500 153
385 20250314 123600 29243504750 254500 254500 254500 254000 186
386 20250314 123500 29196201250 254500 254500 254500 254000 79
387 20250314 123400 29176105250 254500 253500 254500 253500 204
388 20250314 123300 29124268250 253500 254000 254500 253500 115
389 20250314 123200 29095056750 254000 254000 254000 253500 115
390 20250314 123100 29065856250 253500 254000 254000 253500 189
391 20250314 123000 29017866750 254000 253500 254000 253500 131
392 20250314 122900 28984596250 253500 254000 254000 253500 202
393 20250314 122800 28933321250 254000 254000 254000 253500 110
394 20250314 122700 28905386250 254000 254000 254000 253500 145
395 20250314 122600 28868564250 254000 254000 254000 253500 218
396 20250314 122500 28813246750 254000 254500 254500 254000 504
397 20250314 122400 28685190750 254500 254000 254500 254000 127
398 20250314 122300 28652877250 254500 254500 254500 254000 175
399 20250314 122200 28608340750 254000 254500 254500 254000 167
400 20250314 122100 28565871750 254500 254500 254500 254000 141
401 20250314 122000 28530001750 254500 254000 254500 254000 189
402 20250314 121900 28481917250 254000 254000 254500 254000 188
403 20250314 121800 28434118750 254500 254500 254500 254000 140
404 20250314 121700 28398506250 254500 254500 254500 254000 135
405 20250314 121600 28364156250 254500 254000 254500 254000 432
406 20250314 121500 28254244750 254000 254500 254500 254000 191
407 20250314 121400 28205669250 254500 254500 254500 254000 93
408 20250314 121300 28182004750 254500 254000 254500 254000 440
409 20250314 121200 28070078750 254000 254500 254500 254000 335
410 20250314 121100 27984896250 254000 254500 254500 254000 116
411 20250314 121000 27955380750 254500 254500 254500 254000 311
412 20250314 120900 27876236250 254000 254000 254500 254000 161
413 20250314 120800 27835267750 254000 254500 254500 254000 358
414 20250314 120700 27744242750 254500 254250 254500 254000 115
415 20250314 120600 27714986000 254000 254000 254500 254000 678
416 20250314 120500 27542458000 254000 254500 254500 253500 249
417 20250314 120400 27479138000 254500 254000 254500 254000 257
418 20250314 120300 27413804500 254500 253500 254500 253500 513
419 20250314 120200 27283470000 253500 253500 254000 253500 100
420 20250314 120100 27258072000 253000 254000 254000 253000 278
421 20250314 120000 27187494000 253500 254000 254000 253000 421
422 20250314 115900 27080627500 254000 253500 254000 253000 133
423 20250314 115800 27046873000 254000 254000 254000 253000 220
424 20250314 115700 26991044500 254000 254000 254000 253500 170
425 20250314 115600 26947911000 254000 253500 254000 253000 599
426 20250314 115500 26796080000 253000 253000 253500 253000 97
427 20250314 115400 26771499000 253000 253500 253500 253000 223
428 20250314 115300 26715004500 253500 252500 253500 252500 298
429 20250314 115200 26639550500 253000 253000 253000 252500 104
430 20250314 115100 26613243000 253000 253000 253000 252500 206
431 20250314 115000 26561158000 253000 253000 253000 252500 680
432 20250314 114900 26389245500 253000 253000 253000 252500 136
433 20250314 114800 26354861500 253000 252500 253000 252000 230
434 20250314 114700 26296740000 253000 252000 253000 252000 137
435 20250314 114600 26262091000 252000 252500 253000 252000 459
436 20250314 114500 26146189000 252500 252000 252500 252000 91
437 20250314 114400 26123239500 252000 252000 252500 252000 112
438 20250314 114300 26094998000 252500 252500 252500 252000 147
439 20250314 114200 26057883000 252000 252500 252500 252000 110
440 20250314 114100 26030121500 252500 252000 252500 252000 100
441 20250314 114000 26004906000 252000 252500 252500 252000 691
442 20250314 113900 25830459500 252500 252500 252500 252000 621
443 20250314 113800 25673665000 252500 252000 252500 252000 117
444 20250314 113700 25644131500 252500 252000 252500 252000 114
445 20250314 113600 25615378500 252500 252000 252500 252000 353
446 20250314 113500 25526266500 252000 252500 252500 252000 88
447 20250314 113400 25504063000 252500 252000 252500 252000 78
448 20250314 113300 25484396500 252500 252000 252500 252000 1038
449 20250314 113200 25222408500 252500 252000 252500 252000 208
450 20250314 113100 25169904000 252000 252000 252000 251500 193
451 20250314 113000 25121286500 251500 252000 252000 251500 214
452 20250314 112900 25067394000 251500 252000 252000 251500 212
453 20250314 112800 25014011500 252000 252000 252000 251500 227
454 20250314 112700 24956820500 252000 251500 252500 251500 143
455 20250314 112600 24920788500 252000 251500 252000 251500 146
456 20250314 112500 24884017000 252000 252000 252500 251500 194
457 20250314 112400 24835109500 251500 251500 252000 251500 228
458 20250314 112300 24777686500 251500 251500 252500 251500 455
459 20250314 112200 24663041500 252000 251500 252000 251500 539
460 20250314 112100 24527256500 252000 251500 252000 251500 216
461 20250314 112000 24472837500 252000 252000 252000 251500 513
462 20250314 111900 24343599000 252000 252000 252000 251500 138
463 20250314 111800 24308834500 252000 252000 252000 251500 190
464 20250314 111700 24260971500 251500 251500 252000 251500 208
465 20250314 111600 24208572500 252000 252000 252000 251500 581
466 20250314 111500 24062265000 252000 251500 252000 251000 1843
467 20250314 111400 23598780500 251500 251500 252000 251500 257
468 20250314 111300 23534060000 252000 251500 252000 251500 504
469 20250314 111200 23407095000 251500 252000 252500 251500 161
470 20250314 111100 23366534000 252000 251500 252000 251500 174
471 20250314 111000 23322713000 252000 252000 252000 251500 438
472 20250314 110900 23212348000 252000 252000 252000 251500 285
473 20250314 110800 23140570500 252000 251000 252000 251000 385
474 20250314 110700 23043704000 251500 251000 251500 251000 241
475 20250314 110600 22983100000 251500 251500 251500 251000 583
476 20250314 110500 22836520500 251000 251000 251500 251000 175
477 20250314 110400 22792524500 251500 251500 251500 251000 322
478 20250314 110300 22711552000 251500 251000 252000 251000 752
479 20250314 110200 22522460000 251000 251000 252000 251000 268
480 20250314 110100 22455062500 251500 251000 251500 251000 238
481 20250314 110000 22395221500 251000 251500 251500 251000 399
482 20250314 105900 22294892000 251500 251000 251500 251000 305
483 20250314 105800 22218234500 251500 251500 251500 251000 277
484 20250314 105700 22148601500 251500 251000 252000 251000 203
485 20250314 105600 22097553000 251000 251000 251500 251000 140
486 20250314 105500 22062378500 251500 251000 252000 251000 330
487 20250314 105400 21979345500 251000 251000 251500 251000 270
488 20250314 105300 21911477000 251000 251000 251500 251000 81
489 20250314 105200 21891134000 251000 251500 252000 251000 257
490 20250314 105100 21826502000 251500 251000 252000 251000 314
491 20250314 105000 21747503000 251500 251500 251500 251000 427
492 20250314 104900 21640123500 251000 251000 251500 251000 276
493 20250314 104800 21570781500 251000 252000 252000 251000 320
494 20250314 104700 21490309000 251000 251000 251500 251000 212
495 20250314 104600 21437013500 251500 251000 251500 250500 660
496 20250314 104500 21271209000 251000 251000 251500 250500 305
497 20250314 104400 21194562500 251000 250500 251500 250500 379
498 20250314 104300 21099332000 251000 250500 251500 250500 692
499 20250314 104200 20925677500 251000 250500 251000 250500 247
500 20250314 104100 20863755000 250500 250500 251000 250500 178
501 20250314 104000 20819099000 250500 250000 251000 250000 190
502 20250314 103900 20771485000 250000 250500 250500 250000 1362
503 20250314 103800 20430354500 250000 250000 250500 250000 663
504 20250314 103700 20264440500 250000 250500 250500 250000 110
505 20250314 103600 20236910000 250000 250500 250500 250000 99
506 20250314 103500 20212144500 250000 250000 250500 250000 170
507 20250314 103400 20169632000 250500 250000 250500 250000 89
508 20250314 103300 20147364500 250500 250000 250500 250000 562
509 20250314 103200 20006692000 250000 250000 250500 250000 141
510 20250314 103100 19971411250 250000 250500 250500 250000 1987
511 20250314 103000 19474022750 250500 250500 251000 250500 595
512 20250314 102900 19324841750 250500 250500 251000 250500 206
513 20250314 102800 19273216750 250500 251500 251500 250500 4575
514 20250314 102700 18123702750 252000 251500 252000 251500 96
515 20250314 102600 18099531250 251500 251500 252000 251500 146
516 20250314 102500 18062779750 251500 252000 252000 251500 63
517 20250314 102400 18046922750 251500 252000 252000 251500 576
518 20250314 102300 17902031750 252000 252000 252000 251500 114
519 20250314 102200 17873323250 252000 252000 252000 251500 103
520 20250314 102100 17847384250 252000 252000 252000 251500 358
521 20250314 102000 17757212250 251500 252000 252000 251500 782
522 20250314 101900 17560198750 252000 251500 252000 251500 244
523 20250314 101800 17498748250 251500 251500 252000 251500 620
524 20250314 101700 17342691750 252000 251500 252000 251500 387
525 20250314 101600 17245292250 251500 252000 252000 251500 398
526 20250314 101500 17145047750 251500 252000 252000 251500 195
527 20250314 101400 17095949750 251500 251500 252000 251500 149
528 20250314 101300 17058472250 251500 252000 252500 251500 1003
529 20250314 101200 16805803750 252000 252000 252500 252000 283
530 20250314 101100 16734400750 252500 252000 252500 252000 296
531 20250314 101000 16659692250 252000 252000 252500 251500 277
532 20250314 100900 16589829000 252000 252000 252000 251500 187
533 20250314 100800 16542724500 251500 251500 252000 251500 927
534 20250314 100700 16309204000 251500 251500 252000 251500 431
535 20250314 100600 16200744000 252000 252000 252000 251500 195
536 20250314 100500 16151650500 252000 251500 252000 251500 103
537 20250314 100400 16125731000 251500 252000 252000 251500 63
538 20250314 100300 16109863000 252000 252500 252500 252000 613
539 20250314 100200 15955369000 252500 252000 252500 252000 314
540 20250314 100100 15876232000 251500 252000 252500 251500 950
541 20250314 100000 15636847500 252000 251000 252000 251000 644
542 20250314 095900 15474932000 251000 252000 252000 251000 638
543 20250314 095800 15314673000 252000 251500 252000 251000 1451
544 20250314 095700 14949976500 251000 251000 251500 251000 750
545 20250314 095600 14761673250 251000 251500 251500 251000 1229
546 20250314 095500 14452984750 251000 251000 252000 251000 806
547 20250314 095400 14250512250 251000 251500 251500 251000 977
548 20250314 095300 14005130250 251500 251000 252000 251000 1183
549 20250314 095200 13707726250 251500 251000 251500 251000 765
550 20250314 095100 13515503250 251500 251000 252000 251000 916
551 20250314 095000 13285290250 251500 251000 251500 250500 1607
552 20250314 094900 12882009250 251000 251000 251500 251000 1112
553 20250314 094800 12602732250 251000 251000 251500 251000 903
554 20250314 094700 12375996250 251500 251000 252000 251000 358
555 20250314 094600 12285960250 251000 251500 251500 251000 168
556 20250314 094500 12243721750 251500 252000 252000 251500 469
557 20250314 094400 12125756250 252000 251000 252000 251000 494
558 20250314 094300 12001522500 251000 251500 251500 251000 2078
559 20250314 094200 11479246500 251500 252000 252500 251500 479
560 20250314 094100 11358585000 252000 252000 252500 252000 102
561 20250314 094000 11332861500 252500 251500 252500 251500 313
562 20250314 093900 11253932500 251500 252000 252000 251500 394
563 20250314 093800 11154711500 252000 251500 252000 251500 289
564 20250314 093700 11081929500 252000 251500 252000 251500 181
565 20250314 093600 11036345500 251500 252000 252500 251500 1075
566 20250314 093500 10765515000 252500 252000 252500 252000 173
567 20250314 093400 10721850500 252000 253000 253000 252000 291
568 20250314 093300 10648384000 252500 251500 253000 251250 2280
569 20250314 093200 10073745500 251500 251500 251500 251250 238
570 20250314 093100 10013920000 251250 251000 251500 251000 447
571 20250314 093000 9901690750 251500 251500 251500 251000 725
572 20250314 092900 9719550750 251000 251000 251500 251000 386
573 20250314 092800 9622626250 251000 251500 251500 251000 498
574 20250314 092700 9497469250 251500 251500 252000 251500 667
575 20250314 092600 9329700250 251500 252000 252000 251500 1612
576 20250314 092500 8924198750 252000 252000 252000 251500 270
577 20250314 092400 8856222250 252000 252000 252000 251500 753
578 20250314 092300 8666521750 252000 252000 252000 251500 486
579 20250314 092200 8544074750 251500 252000 252500 251500 269
580 20250314 092100 8476268750 252000 252500 252500 252000 895
581 20250314 092000 8250648250 252000 252500 252500 252000 222
582 20250314 091900 8194617750 252000 252500 253000 252000 1869
583 20250314 091800 7722708750 252000 252000 252500 251500 266
584 20250314 091700 7655667250 252000 251500 252000 251500 696
585 20250314 091600 7480314250 252000 252500 252500 251500 664
586 20250314 091500 7313014750 252000 252000 252500 252000 9
587 20250314 091400 7310745250 252000 252000 252500 252000 423
588 20250314 091300 7204140750 252500 251500 252500 251000 2064
589 20250314 091200 6684258250 251000 251000 251500 251000 136
590 20250314 091100 6650073250 251500 251000 251750 250500 1041
591 20250314 091000 6388547000 251000 250500 251000 250000 1601
592 20250314 090900 5987591000 250000 250000 250500 250000 650
593 20250314 090800 5824989000 250500 250500 250500 250000 1538
594 20250314 090700 5439938250 250000 251500 251500 250000 3926
595 20250314 090600 4455478750 251000 252500 252500 251000 2522
596 20250314 090500 3820676750 252500 252000 252500 252000 902
597 20250314 090400 3593139500 252000 253000 253000 252000 956
598 20250314 090300 3351727500 252500 252000 252500 251500 2829
599 20250314 090200 2638639500 252000 252500 253000 252000 1808
600 20250314 090100 2182423500 252500 254000 254500 252000 6094
601 20250314 090000 639321000 254000 253500 254500 253000 2521

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,50229,92995094,12456792000,23062783312000,0.05
20250311,49251,92995094,12214248000,23062783312000,0.05
20250310,42618,92995094,11016753000,24039231799000,0.05
20250307,41634,92995094,10658304000,23806744064000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 50229 92995094 12456792000 23062783312000 0.05
3 20250311 49251 92995094 12214248000 23062783312000 0.05
4 20250310 42618 92995094 11016753000 24039231799000 0.05
5 20250307 41634 92995094 10658304000 23806744064000 0.04