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

592
007310/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185000,2051641750,397500,397500,397500,397500,1676
20250313,184900,2051641750,397500,397500,397500,397500,0
20250313,184800,2051641750,397500,397500,397500,397500,0
20250313,184700,2051641750,397500,397500,397500,397500,0
20250313,184600,2051641750,397500,397500,397500,397500,0
20250313,184500,2051641750,397500,397500,397500,397500,0
20250313,184400,2051641750,397500,397500,397500,397500,0
20250313,184300,2051641750,397500,397500,397500,397500,0
20250313,184200,2051641750,397500,397500,397500,397500,0
20250313,184100,2051641750,397500,397500,397500,397500,0
20250313,184000,2051641750,397500,397500,397500,397500,0
20250313,183900,2051641750,397500,397500,397500,397500,0
20250313,183800,2051641750,397500,397500,397500,397500,0
20250313,183700,2051641750,397500,397500,397500,397500,0
20250313,183600,2051641750,397500,397500,397500,397500,0
20250313,183500,2051641750,397500,397500,397500,397500,0
20250313,183400,2051641750,397500,397500,397500,397500,0
20250313,183300,2051641750,397500,397500,397500,397500,0
20250313,183200,2051641750,397500,397500,397500,397500,0
20250313,183100,2051641750,397500,397500,397500,397500,0
20250313,183000,2051641750,397500,397500,397500,397500,0
20250313,182900,2051641750,397500,397500,397500,397500,0
20250313,182800,2051641750,397500,397500,397500,397500,0
20250313,182700,2051641750,397500,397500,397500,397500,0
20250313,182600,2051641750,397500,397500,397500,397500,0
20250313,182500,2051641750,397500,397500,397500,397500,0
20250313,182400,2051641750,397500,397500,397500,397500,0
20250313,182300,2051641750,397500,397500,397500,397500,0
20250313,182200,2051641750,397500,397500,397500,397500,0
20250313,182100,2051641750,397500,397500,397500,397500,0
20250313,182000,2051641750,397500,397500,397500,397500,1676
20250313,181900,2051641750,397500,397500,397500,397500,0
20250313,181800,2051641750,397500,397500,397500,397500,0
20250313,181700,2051641750,397500,397500,397500,397500,0
20250313,181600,2051641750,397500,397500,397500,397500,0
20250313,181500,2051641750,397500,397500,397500,397500,0
20250313,181400,2051641750,397500,397500,397500,397500,0
20250313,181300,2051641750,397500,397500,397500,397500,0
20250313,181200,2051641750,397500,397500,397500,397500,0
20250313,181100,2051641750,397500,397500,397500,397500,0
20250313,181000,2051641750,397500,397500,397500,397500,0
20250313,180900,2051641750,397500,397500,397500,397500,0
20250313,180800,2051641750,397500,397500,397500,397500,0
20250313,180700,2051641750,397500,397500,397500,397500,0
20250313,180600,2051641750,397500,397500,397500,397500,0
20250313,180500,2051641750,397500,397500,397500,397500,0
20250313,180400,2051641750,397500,397500,397500,397500,0
20250313,180300,2051641750,397500,397500,397500,397500,0
20250313,180200,2051641750,397500,397500,397500,397500,0
20250313,180100,2051641750,397500,397500,397500,397500,0
20250313,180000,2051641750,397500,397500,397500,397500,0
20250313,175900,2051641750,397500,397500,397500,397500,0
20250313,175800,2051641750,397500,397500,397500,397500,0
20250313,175700,2051641750,397500,397500,397500,397500,0
20250313,175600,2051641750,397500,397500,397500,397500,0
20250313,175500,2051641750,397500,397500,397500,397500,0
20250313,175400,2051641750,397500,397500,397500,397500,0
20250313,175300,2051641750,397500,397500,397500,397500,0
20250313,175200,2051641750,397500,397500,397500,397500,0
20250313,175100,2051641750,397500,397500,397500,397500,0
20250313,175000,2051641750,397500,397500,397500,397500,1676
20250313,174900,2051641750,397500,397500,397500,397500,0
20250313,174800,2051641750,397500,397500,397500,397500,0
20250313,174700,2051641750,397500,397500,397500,397500,0
20250313,174600,2051641750,397500,397500,397500,397500,0
20250313,174500,2051641750,397500,397500,397500,397500,0
20250313,174400,2051641750,397500,397500,397500,397500,0
20250313,174300,2051641750,397500,397500,397500,397500,0
20250313,174200,2051641750,397500,397500,397500,397500,0
20250313,174100,2051641750,397500,397500,397500,397500,0
20250313,174000,2051641750,397500,397500,397500,397500,0
20250313,173900,2051641750,397500,397500,397500,397500,0
20250313,173800,2051641750,397500,397500,397500,397500,0
20250313,173700,2051641750,397500,397500,397500,397500,0
20250313,173600,2051641750,397500,397500,397500,397500,0
20250313,173500,2051641750,397500,397500,397500,397500,0
20250313,173400,2051641750,397500,397500,397500,397500,0
20250313,173300,2051641750,397500,397500,397500,397500,0
20250313,173200,2051641750,397500,397500,397500,397500,0
20250313,173100,2051641750,397500,397500,397500,397500,0
20250313,173000,2051641750,397500,397500,397500,397500,0
20250313,172900,2051641750,397500,397500,397500,397500,0
20250313,172800,2051641750,397500,397500,397500,397500,0
20250313,172700,2051641750,397500,397500,397500,397500,0
20250313,172600,2051641750,397500,397500,397500,397500,0
20250313,172500,2051641750,397500,397500,397500,397500,0
20250313,172400,2051641750,397500,397500,397500,397500,0
20250313,172300,2051641750,397500,397500,397500,397500,0
20250313,172200,2051641750,397500,397500,397500,397500,0
20250313,172100,2051641750,397500,397500,397500,397500,0
20250313,172000,2051641750,397500,397500,397500,397500,1676
20250313,171900,2051641750,397500,397500,397500,397500,0
20250313,171800,2051641750,397500,397500,397500,397500,0
20250313,171700,2051641750,397500,397500,397500,397500,0
20250313,171600,2051641750,397500,397500,397500,397500,0
20250313,171500,2051641750,397500,397500,397500,397500,0
20250313,171400,2051641750,397500,397500,397500,397500,0
20250313,171300,2051641750,397500,397500,397500,397500,0
20250313,171200,2051641750,397500,397500,397500,397500,0
20250313,171100,2051641750,397500,397500,397500,397500,0
20250313,171000,2051641750,397500,397500,397500,397500,0
20250313,170900,2051641750,397500,397500,397500,397500,0
20250313,170800,2051641750,397500,397500,397500,397500,0
20250313,170700,2051641750,397500,397500,397500,397500,0
20250313,170600,2051641750,397500,397500,397500,397500,0
20250313,170500,2051641750,397500,397500,397500,397500,0
20250313,170400,2051641750,397500,397500,397500,397500,0
20250313,170300,2051641750,397500,397500,397500,397500,0
20250313,170200,2051641750,397500,397500,397500,397500,0
20250313,170100,2051641750,397500,397500,397500,397500,0
20250313,170000,2051641750,397500,397500,397500,397500,0
20250313,165900,2051641750,397500,397500,397500,397500,0
20250313,165800,2051641750,397500,397500,397500,397500,0
20250313,165700,2051641750,397500,397500,397500,397500,0
20250313,165600,2051641750,397500,397500,397500,397500,0
20250313,165500,2051641750,397500,397500,397500,397500,0
20250313,165400,2051641750,397500,397500,397500,397500,0
20250313,165300,2051641750,397500,397500,397500,397500,0
20250313,165200,2051641750,397500,397500,397500,397500,0
20250313,165100,2051641750,397500,397500,397500,397500,0
20250313,165000,2051641750,397500,397500,397500,397500,1676
20250313,164900,2051641750,397500,397500,397500,397500,0
20250313,164800,2051641750,397500,397500,397500,397500,0
20250313,164700,2051641750,397500,397500,397500,397500,0
20250313,164600,2051641750,397500,397500,397500,397500,0
20250313,164500,2051641750,397500,397500,397500,397500,0
20250313,164400,2051641750,397500,397500,397500,397500,0
20250313,164300,2051641750,397500,397500,397500,397500,0
20250313,164200,2051641750,397500,397500,397500,397500,0
20250313,164100,2051641750,397500,397500,397500,397500,0
20250313,164000,2051641750,397500,397500,397500,397500,0
20250313,163900,2051641750,397500,397500,397500,397500,0
20250313,163800,2051641750,397500,397500,397500,397500,0
20250313,163700,2051641750,397500,397500,397500,397500,0
20250313,163600,2051641750,397500,397500,397500,397500,0
20250313,163500,2051641750,397500,397500,397500,397500,0
20250313,163400,2051641750,397500,397500,397500,397500,0
20250313,163300,2051641750,397500,397500,397500,397500,0
20250313,163200,2051641750,397500,397500,397500,397500,0
20250313,163100,2051641750,397500,397500,397500,397500,0
20250313,163000,2051641750,397500,397500,397500,397500,0
20250313,162900,2051641750,397500,397500,397500,397500,0
20250313,162800,2051641750,397500,397500,397500,397500,0
20250313,162700,2051641750,397500,397500,397500,397500,0
20250313,162600,2051641750,397500,397500,397500,397500,0
20250313,162500,2051641750,397500,397500,397500,397500,0
20250313,162400,2051641750,397500,397500,397500,397500,0
20250313,162300,2051641750,397500,397500,397500,397500,0
20250313,162200,2051641750,397500,397500,397500,397500,0
20250313,162100,2051641750,397500,397500,397500,397500,0
20250313,162000,2051641750,397500,397500,397500,397500,1676
20250313,161900,2051641750,397500,397500,397500,397500,0
20250313,161800,2051641750,397500,397500,397500,397500,0
20250313,161700,2051641750,397500,397500,397500,397500,0
20250313,161600,2051641750,397500,397500,397500,397500,0
20250313,161500,2051641750,397500,397500,397500,397500,0
20250313,161400,2051641750,397500,397500,397500,397500,0
20250313,161300,2051641750,397500,397500,397500,397500,0
20250313,161200,2051641750,397500,397500,397500,397500,0
20250313,161100,2051641750,397500,397500,397500,397500,0
20250313,161000,2051641750,397500,397500,397500,397500,0
20250313,160900,2051641750,397500,397500,397500,397500,0
20250313,160800,2051641750,397500,397500,397500,397500,0
20250313,160700,2051641750,397500,397500,397500,397500,0
20250313,160600,2051641750,397500,397500,397500,397500,0
20250313,160500,2051641750,397500,397500,397500,397500,0
20250313,160400,2051641750,397500,397500,397500,397500,0
20250313,160300,2051641750,397500,397500,397500,397500,0
20250313,160200,2051641750,397500,397500,397500,397500,0
20250313,160100,2051641750,397500,397500,397500,397500,0
20250313,160000,2051641750,397500,397500,397500,397500,0
20250313,155900,2051641750,397500,397500,397500,397500,0
20250313,155800,2051641750,397500,397500,397500,397500,0
20250313,155700,2051641750,397500,397500,397500,397500,0
20250313,155600,2051641750,397500,397500,397500,397500,0
20250313,155500,2051641750,397500,397500,397500,397500,0
20250313,155400,2051641750,397500,397500,397500,397500,0
20250313,155300,2051641750,397500,397500,397500,397500,0
20250313,155200,2051641750,397500,397500,397500,397500,0
20250313,155100,2051641750,397500,397500,397500,397500,0
20250313,155000,2051641750,397500,397500,397500,397500,1676
20250313,154900,2051641750,397500,397500,397500,397500,0
20250313,154800,2051641750,397500,397500,397500,397500,0
20250313,154700,2051641750,397500,397500,397500,397500,0
20250313,154600,2051641750,397500,397500,397500,397500,0
20250313,154500,2051641750,397500,397500,397500,397500,0
20250313,154400,2051641750,397500,397500,397500,397500,0
20250313,154300,2051641750,397500,397500,397500,397500,0
20250313,154200,2051641750,397500,397500,397500,397500,0
20250313,154100,2051641750,397500,397500,397500,397500,0
20250313,154000,2051641750,397500,397500,397500,397500,0
20250313,153900,2051641750,397500,397500,397500,397500,0
20250313,153800,2051641750,397500,397500,397500,397500,0
20250313,153700,2051641750,397500,397500,397500,397500,0
20250313,153600,2051641750,397500,397500,397500,397500,0
20250313,153500,2051641750,397500,397500,397500,397500,0
20250313,153400,2051641750,397500,397500,397500,397500,0
20250313,153300,2051641750,397500,397500,397500,397500,0
20250313,153200,2051641750,397500,397500,397500,397500,0
20250313,153100,2051641750,397500,397500,397500,397500,0
20250313,153000,2051641750,397500,397500,397500,397500,1676
20250313,152900,1385431750,399500,399500,399500,399500,0
20250313,152800,1385431750,399500,399500,399500,399500,0
20250313,152700,1385431750,399500,399500,399500,399500,0
20250313,152600,1385431750,399500,399500,399500,399500,0
20250313,152500,1385431750,399500,399500,399500,399500,0
20250313,152400,1385431750,399500,399500,399500,399500,0
20250313,152300,1385431750,399500,399500,399500,399500,0
20250313,152200,1385431750,399500,399500,399500,399500,0
20250313,152100,1385431750,399500,399500,399500,399500,0
20250313,152000,1385431750,399500,399500,399500,399500,0
20250313,151900,1385431750,399500,400000,400000,398500,11
20250313,151800,1381038250,399500,399000,399500,399000,13
20250313,151700,1375845250,399000,398500,399000,398500,3
20250313,151600,1374649250,399500,398500,399500,398500,9
20250313,151500,1371060750,398500,399000,399000,398000,10
20250313,151400,1367075750,399000,399000,399000,398500,6
20250313,151300,1364682250,399500,399500,399500,399500,0
20250313,151200,1364682250,399500,399500,399500,399500,3
20250313,151100,1363483750,399500,399500,399500,399500,5
20250313,151000,1361486250,398500,398000,398500,398000,9
20250313,150900,1357901250,398000,398500,398500,398000,3
20250313,150800,1356706250,398500,398000,398500,398000,13
20250313,150700,1351527750,399500,398500,399500,398500,32
20250313,150600,1338773750,399500,399500,399500,399500,0
20250313,150500,1338773750,399500,399500,399500,399500,7
20250313,150400,1335977250,399500,399500,399500,399500,3
20250313,150300,1334778750,399500,399500,399500,399500,13
20250313,150200,1329585250,399500,399500,399500,399500,23
20250313,150100,1320396750,399500,399500,399500,399500,1
20250313,150000,1319997250,399500,399500,399500,398500,8
20250313,145900,1316804250,399500,399000,399500,399000,11
20250313,145800,1312414750,399000,399000,399000,399000,9
20250313,145700,1308823750,399500,399000,399500,399000,2
20250313,145600,1308025250,399500,399500,399500,399500,3
20250313,145500,1306826750,399500,399000,399500,399000,17
20250313,145400,1300043250,399000,399000,399000,399000,8
20250313,145300,1296851250,399000,399000,399000,399000,2
20250313,145200,1296053250,399000,399000,399000,399000,5
20250313,145100,1294058250,399000,399000,399000,399000,0
20250313,145000,1294058250,399000,398500,399000,398500,6
20250313,144900,1291665750,398500,398500,398500,398500,8
20250313,144800,1288477750,398000,399000,399000,398000,3
20250313,144700,1287281750,398500,398500,398500,398500,0
20250313,144600,1287281750,398500,397500,399500,397000,44
20250313,144500,1269778750,399000,399000,399000,399000,2
20250313,144400,1268980750,398000,398000,398000,398000,4
20250313,144300,1267388750,397500,398000,398000,397500,4
20250313,144200,1265797750,397000,399000,399000,397000,77
20250313,144100,1235207750,399000,398000,399000,398000,10
20250313,144000,1231222750,398500,398500,398500,398500,6
20250313,143900,1228831750,398500,398500,398500,398500,1
20250313,143800,1228433250,398500,398500,398500,397500,5
20250313,143700,1226441750,398500,398500,398500,398500,1
20250313,143600,1226043250,399000,399000,399000,399000,0
20250313,143500,1226043250,399000,397500,399000,397000,84
20250313,143400,1192670750,398500,398500,398500,398500,1
20250313,143300,1192272250,398500,397000,398500,397000,95
20250313,143200,1154540750,398000,397000,398500,397000,20
20250313,143100,1146588750,398000,398000,398000,398000,35
20250313,143000,1132658750,398000,398000,398000,397500,10
20250313,142900,1128679750,398000,398000,398000,398000,3
20250313,142800,1127485750,398500,398500,398500,398500,4
20250313,142700,1125891750,399000,399000,399000,399000,0
20250313,142600,1125891750,399000,399000,399000,399000,0
20250313,142500,1125891750,399000,399000,399000,399000,2
20250313,142400,1125093750,396500,396500,396500,396500,4
20250313,142300,1123507750,397000,397000,397000,397000,41
20250313,142200,1107230750,398000,397500,399000,397500,39
20250313,142100,1091718750,397000,397000,397000,397000,24
20250313,142000,1082190750,396500,397500,397500,396500,17
20250313,141900,1075441250,397500,397500,397500,397500,5
20250313,141800,1073453750,397500,397500,397500,397500,0
20250313,141700,1073453750,397500,397500,397500,397500,0
20250313,141600,1073453750,397500,397500,397500,397500,3
20250313,141500,1072261250,399000,397000,399000,397000,3
20250313,141400,1071066250,398500,398500,398500,398500,4
20250313,141300,1069472250,399000,398500,399000,398500,9
20250313,141200,1065882250,399000,399000,399000,399000,0
20250313,141100,1065882250,399000,399000,399000,399000,16
20250313,141000,1059498250,399000,397500,399000,397500,5
20250313,140900,1057504750,399000,399000,399000,399000,4
20250313,140800,1055908750,398500,398500,398500,398500,6
20250313,140700,1053517750,398000,396500,398000,396500,40
20250313,140600,1037632250,396500,397000,397000,396500,13
20250313,140500,1032473250,397500,397500,397500,397500,0
20250313,140400,1032473250,397500,397500,397500,397500,1
20250313,140300,1032075750,398000,398000,398000,398000,0
20250313,140200,1032075750,398000,398000,398000,398000,0
20250313,140100,1032075750,398000,397500,398000,397500,2
20250313,140000,1031280250,397000,397000,397000,397000,1
20250313,135900,1030883250,397500,397500,397500,397500,0
20250313,135800,1030883250,397500,396000,397500,396000,49
20250313,135700,1011453250,396000,396000,396000,395500,89
20250313,135600,976229750,396000,396000,396000,396000,37
20250313,135500,961577750,396000,396000,396000,396000,1
20250313,135400,961181750,396000,396000,396000,396000,0
20250313,135300,961181750,396000,396000,396000,396000,0
20250313,135200,961181750,396000,396000,396000,396000,0
20250313,135100,961181750,396000,396000,396000,396000,2
20250313,135000,960389750,396000,396000,396000,396000,0
20250313,134900,960389750,396000,396000,396000,396000,0
20250313,134800,960389750,396000,396000,396000,396000,1
20250313,134700,959993750,396500,396500,396500,396500,2
20250313,134600,959200750,396500,396500,396500,396000,6
20250313,134500,956822250,396000,396000,396000,396000,0
20250313,134400,956822250,396000,396000,396000,396000,1
20250313,134300,956426250,396000,396000,396000,396000,0
20250313,134200,956426250,396000,396500,396500,396000,3
20250313,134100,955237750,396500,396500,396500,396500,4
20250313,134000,953651750,396500,396500,396500,396500,3
20250313,133900,952462250,397000,397000,397000,397000,0
20250313,133800,952462250,397000,397000,397000,397000,3
20250313,133700,951271250,396500,396500,396500,396500,0
20250313,133600,951271250,396500,396500,396500,396500,0
20250313,133500,951271250,396500,396000,396500,396000,4
20250313,133400,949685750,396500,396500,396500,396500,3
20250313,133300,948496250,396500,396000,396500,396000,3
20250313,133200,947307250,397000,397000,397000,397000,0
20250313,133100,947307250,397000,397000,397000,397000,3
20250313,133000,946116250,396500,396500,396500,396500,4
20250313,132900,944530250,396500,396500,396500,396500,5
20250313,132800,942547750,396500,396500,396500,396500,0
20250313,132700,942547750,396500,396500,396500,396500,0
20250313,132600,942547750,396500,396500,396500,396500,0
20250313,132500,942547750,396500,396500,396500,396500,6
20250313,132400,940168750,396500,396500,396500,396500,5
20250313,132300,938186250,396500,396500,396500,396500,0
20250313,132200,938186250,396500,396500,396500,396500,3
20250313,132100,936996750,396500,396500,396500,396000,114
20250313,132000,891826250,397000,397000,397000,396500,47
20250313,131900,873187250,396500,396500,396500,396500,0
20250313,131800,873187250,396500,396500,396500,396500,0
20250313,131700,873187250,396500,396500,396500,396500,0
20250313,131600,873187250,396500,396500,396500,396500,0
20250313,131500,873187250,396500,397000,397000,396500,52
20250313,131400,852565250,396500,396500,396500,396500,50
20250313,131300,832740250,397000,397000,397000,397000,5
20250313,131200,830755250,397000,396500,397000,396500,24
20250313,131100,821237250,397000,397000,397000,397000,10
20250313,131000,817267250,396500,396500,396500,396500,0
20250313,130900,817267250,396500,396500,396500,396500,0
20250313,130800,817267250,396500,396500,396500,396500,0
20250313,130700,817267250,396500,396500,396500,396500,0
20250313,130600,817267250,396500,396500,396500,396500,0
20250313,130500,817267250,396500,396500,396500,396500,0
20250313,130400,817267250,396500,396500,396500,396500,0
20250313,130300,817267250,396500,397000,397000,396500,6
20250313,130200,814887250,397000,397000,397000,397000,0
20250313,130100,814887250,397000,397000,397000,397000,1
20250313,130000,814490250,397000,397000,397000,397000,2
20250313,125900,813696250,396500,396500,396500,396500,0
20250313,125800,813696250,396500,396500,396500,396500,3
20250313,125700,812506750,396500,396500,396500,396500,14
20250313,125600,806955750,396500,397000,397000,396500,2
20250313,125500,806162250,397000,397000,397000,397000,6
20250313,125400,803780250,397000,397000,397000,397000,0
20250313,125300,803780250,397000,397000,397000,397000,0
20250313,125200,803780250,397000,397000,397000,397000,0
20250313,125100,803780250,397000,396500,397000,396500,2
20250313,125000,802986750,397000,397000,397000,397000,12
20250313,124900,798222750,397500,397500,397500,397500,0
20250313,124800,798222750,397500,397500,397500,397500,0
20250313,124700,798222750,397500,397500,397500,397500,0
20250313,124600,798222750,397500,397500,397500,397500,0
20250313,124500,798222750,397500,397500,397500,397500,0
20250313,124400,798222750,397500,397000,397500,397000,2
20250313,124300,797428250,397500,397500,397500,397500,0
20250313,124200,797428250,397500,397500,397500,397500,0
20250313,124100,797428250,397500,397500,397500,397500,25
20250313,124000,787490750,398000,398000,398000,398000,0
20250313,123900,787490750,398000,398000,398000,398000,0
20250313,123800,787490750,398000,398000,398000,398000,1
20250313,123700,787092750,398000,398000,398000,398000,7
20250313,123600,784306750,398000,398000,398000,398000,4
20250313,123500,782714750,398000,398000,398000,398000,0
20250313,123400,782714750,398000,398000,398000,398000,1
20250313,123300,782316750,398500,398500,398500,398500,0
20250313,123200,782316750,398500,398500,398500,398500,0
20250313,123100,782316750,398500,398500,398500,398500,2
20250313,123000,781519750,398000,398000,398000,398000,0
20250313,122900,781519750,398000,398000,398000,398000,0
20250313,122800,781519750,398000,398000,398000,398000,10
20250313,122700,777539750,399000,399000,399000,399000,0
20250313,122600,777539750,399000,399000,399000,399000,25
20250313,122500,767564750,399000,399000,399000,399000,10
20250313,122400,763574750,399000,398500,399000,398500,12
20250313,122300,758790750,398500,398500,398500,398500,47
20250313,122200,740061250,398000,398000,398000,398000,23
20250313,122100,730907250,398000,398000,398000,398000,7
20250313,122000,728121250,398000,398000,398000,398000,1
20250313,121900,727723250,398000,398000,398000,398000,7
20250313,121800,724937250,398000,397500,398000,397500,12
20250313,121700,720165250,397000,397000,397000,397000,63
20250313,121600,695154250,397000,396750,397000,396750,10
20250313,121500,691184500,397000,397000,397000,397000,3
20250313,121400,689993500,397000,397000,397000,397000,3
20250313,121300,688802500,396500,396500,396500,396500,0
20250313,121200,688802500,396500,396500,396500,396500,0
20250313,121100,688802500,396500,396500,396500,396500,26
20250313,121000,678493500,397000,397000,397000,397000,1
20250313,120900,678096500,397000,396500,397000,396500,10
20250313,120800,674130500,396500,397750,397750,396500,172
20250313,120700,605845000,397750,397750,397750,397750,4
20250313,120600,604254000,397750,397750,397750,397750,0
20250313,120500,604254000,397750,397750,397750,397750,0
20250313,120400,604254000,397750,397750,397750,397750,2
20250313,120300,603458500,397750,397750,397750,397750,2
20250313,120200,602663000,397750,398000,398000,397750,7
20250313,120100,599877500,397750,397750,397750,397750,2
20250313,120000,599082000,398000,398000,398000,398000,1
20250313,115900,598684000,398000,397500,398000,397500,14
20250313,115800,593116500,397500,397500,397500,397500,0
20250313,115700,593116500,397500,397500,397500,397500,0
20250313,115600,593116500,397500,397500,397500,397500,0
20250313,115500,593116500,397500,397000,397500,397000,3
20250313,115400,591924500,397500,397500,397500,397500,0
20250313,115300,591924500,397500,397500,397500,397500,0
20250313,115200,591924500,397500,397500,397500,397500,5
20250313,115100,589937000,397500,397500,397500,397500,3
20250313,115000,588744500,397500,397500,397500,397500,2
20250313,114900,587949500,397000,397000,397000,397000,6
20250313,114800,585567500,397000,397000,397000,397000,2
20250313,114700,584773500,397000,397000,397000,397000,0
20250313,114600,584773500,397000,397000,397000,397000,0
20250313,114500,584773500,397000,397000,397000,397000,1
20250313,114400,584376500,397500,397500,397500,397500,0
20250313,114300,584376500,397500,397500,397500,397500,0
20250313,114200,584376500,397500,397500,397500,397500,0
20250313,114100,584376500,397500,397500,397500,397500,0
20250313,114000,584376500,397500,397500,397500,397500,0
20250313,113900,584376500,397500,397500,397500,397500,1
20250313,113800,583979000,397500,397500,397500,397500,1
20250313,113700,583581500,397500,397500,397500,397500,7
20250313,113600,580799000,397500,397500,397500,397500,5
20250313,113500,578811500,397500,397500,397500,397500,7
20250313,113400,576029000,397500,397500,397500,397500,0
20250313,113300,576029000,397500,397500,397500,397500,1
20250313,113200,575631500,398000,398000,398000,398000,0
20250313,113100,575631500,398000,398000,398000,398000,0
20250313,113000,575631500,398000,397500,398000,397500,20
20250313,112900,567680500,397500,397500,397500,397500,16
20250313,112800,561320500,397500,397500,397500,397500,7
20250313,112700,558538000,397500,397500,397500,397500,1
20250313,112600,558140500,398000,398000,398000,398000,0
20250313,112500,558140500,398000,398000,398000,398000,1
20250313,112400,557742500,398000,398000,398000,398000,0
20250313,112300,557742500,398000,398000,398000,398000,0
20250313,112200,557742500,398000,398000,398000,398000,1
20250313,112100,557344500,398000,398000,398000,398000,0
20250313,112000,557344500,398000,398000,398000,398000,0
20250313,111900,557344500,398000,398000,398000,398000,2
20250313,111800,556548500,397500,397500,397500,397500,4
20250313,111700,554958500,397500,397500,397500,397500,0
20250313,111600,554958500,397500,397500,397500,397500,1
20250313,111500,554561000,398000,398000,398000,398000,0
20250313,111400,554561000,398000,398000,398000,398000,0
20250313,111300,554561000,398000,398000,398000,398000,1
20250313,111200,554163000,397500,397500,397500,397500,1
20250313,111100,553765500,397500,397500,397500,397500,5
20250313,111000,551778000,398000,397000,398000,397000,4
20250313,110900,550187000,398000,397500,398000,397500,92
20250313,110800,513612000,398000,398000,398000,398000,0
20250313,110700,513612000,398000,398000,398000,398000,1
20250313,110600,513214000,398000,398000,398000,398000,0
20250313,110500,513214000,398000,398000,398000,398000,0
20250313,110400,513214000,398000,398000,398000,398000,0
20250313,110300,513214000,398000,398000,398000,398000,0
20250313,110200,513214000,398000,398000,398000,398000,4
20250313,110100,511622000,398500,398000,398500,398000,4
20250313,110000,510028500,398500,398500,398500,398500,1
20250313,105900,509630000,398000,398000,398000,398000,137
20250313,105800,455104000,398000,398500,398500,398000,3
20250313,105700,453909000,398500,398500,398500,398500,2
20250313,105600,453112000,398500,398500,398500,398500,0
20250313,105500,453112000,398500,398500,398500,398500,1
20250313,105400,452713500,398500,398500,398500,398500,0
20250313,105300,452713500,398500,398500,398500,398500,0
20250313,105200,452713500,398500,398500,398500,398500,5
20250313,105100,450721000,398500,398500,398500,398500,2
20250313,105000,449924000,398000,398000,398000,398000,20
20250313,104900,441964000,398500,399000,399000,398500,46
20250313,104800,423632500,398500,398500,398500,398500,0
20250313,104700,423632500,398500,398500,398500,398500,0
20250313,104600,423632500,398500,398500,398500,398500,0
20250313,104500,423632500,398500,398500,398500,398500,4
20250313,104400,422038500,399000,399000,399000,399000,0
20250313,104300,422038500,399000,399000,399000,399000,0
20250313,104200,422038500,399000,399000,399000,399000,12
20250313,104100,417250500,399000,399000,399000,399000,0
20250313,104000,417250500,399000,399000,399000,399000,1
20250313,103900,416851500,399000,398500,399000,398500,4
20250313,103800,415256500,398500,398500,398500,398500,0
20250313,103700,415256500,398500,398500,398500,398500,0
20250313,103600,415256500,398500,399000,399000,398500,7
20250313,103500,412464000,398500,398500,398500,398500,124
20250313,103400,363050000,398500,398500,398500,398500,5
20250313,103300,361057500,398500,398000,398500,398000,5
20250313,103200,359066000,398500,398500,398500,398500,1
20250313,103100,358667500,398000,398000,398000,398000,0
20250313,103000,358667500,398000,398000,398000,398000,0
20250313,102900,358667500,398000,398500,398500,398000,45
20250313,102800,340757000,398500,398500,398500,398500,1
20250313,102700,340358500,398000,398000,398000,398000,0
20250313,102600,340358500,398000,398000,398000,398000,0
20250313,102500,340358500,398000,398000,398000,398000,0
20250313,102400,340358500,398000,398000,398000,398000,1
20250313,102300,339960500,398000,398000,398000,398000,14
20250313,102200,334388500,398000,398000,398000,398000,31
20250313,102100,322050500,398500,398500,398500,398500,3
20250313,102000,320855000,398500,398500,398500,398500,0
20250313,101900,320855000,398500,398250,398500,398250,6
20250313,101800,318464750,398000,398000,398000,398000,0
20250313,101700,318464750,398000,398000,398000,398000,0
20250313,101600,318464750,398000,398000,398000,398000,3
20250313,101500,317270750,398500,398500,398500,398500,0
20250313,101400,317270750,398500,398500,398500,398500,0
20250313,101300,317270750,398500,398500,398500,398500,2
20250313,101200,316473750,398500,398500,398500,398500,1
20250313,101100,316075250,398000,398000,398500,398000,23
20250313,101000,306911250,398500,398500,398500,398500,0
20250313,100900,306911250,398500,398500,398500,398500,0
20250313,100800,306911250,398500,398500,398500,398500,9
20250313,100700,303324750,398500,399000,399000,398500,27
20250313,100600,292562750,399000,399000,399000,399000,0
20250313,100500,292562750,399000,399000,399000,399000,0
20250313,100400,292562750,399000,399000,399000,399000,1
20250313,100300,292163750,398500,398500,398500,398500,0
20250313,100200,292163750,398500,398500,398500,398500,1
20250313,100100,291765250,399500,399000,399500,399000,5
20250313,100000,289769750,398500,399000,399000,398500,64
20250313,095900,264248750,399000,399000,399000,399000,4
20250313,095800,262652750,398500,399000,399000,398500,2
20250313,095700,261855250,398000,398000,398000,398000,0
20250313,095600,261855250,398000,398500,398500,398000,4
20250313,095500,260261750,398750,398500,398750,398500,4
20250313,095400,258667500,398000,398000,398000,398000,0
20250313,095300,258667500,398000,398000,398000,398000,5
20250313,095200,256677500,398000,398000,398000,398000,1
20250313,095100,256279500,398000,398000,398000,398000,10
20250313,095000,252299500,398500,398500,398500,398500,1
20250313,094900,251901000,398000,398000,398000,398000,22
20250313,094800,243145000,398000,398000,398000,398000,0
20250313,094700,243145000,398000,398000,398000,398000,0
20250313,094600,243145000,398000,398000,398000,398000,0
20250313,094500,243145000,398000,398000,398000,398000,11
20250313,094400,238767000,398000,397500,398000,397500,17
20250313,094300,232009000,398000,398000,398000,398000,1
20250313,094200,231611000,398000,398000,398000,398000,0
20250313,094100,231611000,398000,398000,398000,398000,1
20250313,094000,231213000,398000,398000,398000,398000,1
20250313,093900,230815000,397500,397500,397500,397500,0
20250313,093800,230815000,397500,397500,397500,397500,0
20250313,093700,230815000,397500,397500,397500,397500,10
20250313,093600,226840000,398000,398000,398000,397500,3
20250313,093500,225646500,398000,398000,398000,398000,1
20250313,093400,225248500,399000,399000,399000,399000,1
20250313,093300,224849500,399000,398500,399000,398500,2
20250313,093200,224052000,398000,398000,398000,398000,0
20250313,093100,224052000,398000,398000,398000,398000,0
20250313,093000,224052000,398000,397500,398000,397500,3
20250313,092900,222858500,398000,398000,398000,398000,11
20250313,092800,218480500,398000,398000,398000,398000,1
20250313,092700,218082500,398000,398000,398000,398000,1
20250313,092600,217684500,399000,399000,399000,399000,0
20250313,092500,217684500,399000,399000,399000,399000,0
20250313,092400,217684500,399000,399000,399000,399000,1
20250313,092300,217285500,399000,399000,399000,399000,2
20250313,092200,216487500,399000,399000,399000,399000,1
20250313,092100,216088500,397000,397000,397000,397000,45
20250313,092000,198223500,397000,398000,398000,397000,13
20250313,091900,193056000,398500,398500,398500,398500,5
20250313,091800,191063500,398500,398500,398500,398500,0
20250313,091700,191063500,398500,398500,398500,398500,20
20250313,091600,183093500,398500,398500,398500,398500,0
20250313,091500,183093500,398500,399000,399000,398500,2
20250313,091400,182296000,398500,398500,398500,398500,0
20250313,091300,182296000,398500,398500,398500,398500,0
20250313,091200,182296000,398500,398500,398500,398500,2
20250313,091100,181499000,398500,398500,398500,398500,0
20250313,091000,181499000,398500,398500,398500,398500,1
20250313,090900,181100500,397000,397000,397500,397000,24
20250313,090800,171564000,397000,399000,399000,397000,49
20250313,090700,152035000,399000,399000,399000,399000,1
20250313,090600,151636000,399000,399500,399500,399000,8
20250313,090500,148440500,399500,400000,400000,399500,116
20250313,090400,102098000,400000,401000,401500,400000,166
20250313,090300,35625000,401000,400000,401000,400000,2
20250313,090200,34824000,400000,400000,400000,400000,30
20250313,090100,22824000,400000,400500,400500,399500,27
20250313,090000,12015000,400500,400500,400500,400500,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185000 2051641750 397500 397500 397500 397500 1676
3 20250313 184900 2051641750 397500 397500 397500 397500 0
4 20250313 184800 2051641750 397500 397500 397500 397500 0
5 20250313 184700 2051641750 397500 397500 397500 397500 0
6 20250313 184600 2051641750 397500 397500 397500 397500 0
7 20250313 184500 2051641750 397500 397500 397500 397500 0
8 20250313 184400 2051641750 397500 397500 397500 397500 0
9 20250313 184300 2051641750 397500 397500 397500 397500 0
10 20250313 184200 2051641750 397500 397500 397500 397500 0
11 20250313 184100 2051641750 397500 397500 397500 397500 0
12 20250313 184000 2051641750 397500 397500 397500 397500 0
13 20250313 183900 2051641750 397500 397500 397500 397500 0
14 20250313 183800 2051641750 397500 397500 397500 397500 0
15 20250313 183700 2051641750 397500 397500 397500 397500 0
16 20250313 183600 2051641750 397500 397500 397500 397500 0
17 20250313 183500 2051641750 397500 397500 397500 397500 0
18 20250313 183400 2051641750 397500 397500 397500 397500 0
19 20250313 183300 2051641750 397500 397500 397500 397500 0
20 20250313 183200 2051641750 397500 397500 397500 397500 0
21 20250313 183100 2051641750 397500 397500 397500 397500 0
22 20250313 183000 2051641750 397500 397500 397500 397500 0
23 20250313 182900 2051641750 397500 397500 397500 397500 0
24 20250313 182800 2051641750 397500 397500 397500 397500 0
25 20250313 182700 2051641750 397500 397500 397500 397500 0
26 20250313 182600 2051641750 397500 397500 397500 397500 0
27 20250313 182500 2051641750 397500 397500 397500 397500 0
28 20250313 182400 2051641750 397500 397500 397500 397500 0
29 20250313 182300 2051641750 397500 397500 397500 397500 0
30 20250313 182200 2051641750 397500 397500 397500 397500 0
31 20250313 182100 2051641750 397500 397500 397500 397500 0
32 20250313 182000 2051641750 397500 397500 397500 397500 1676
33 20250313 181900 2051641750 397500 397500 397500 397500 0
34 20250313 181800 2051641750 397500 397500 397500 397500 0
35 20250313 181700 2051641750 397500 397500 397500 397500 0
36 20250313 181600 2051641750 397500 397500 397500 397500 0
37 20250313 181500 2051641750 397500 397500 397500 397500 0
38 20250313 181400 2051641750 397500 397500 397500 397500 0
39 20250313 181300 2051641750 397500 397500 397500 397500 0
40 20250313 181200 2051641750 397500 397500 397500 397500 0
41 20250313 181100 2051641750 397500 397500 397500 397500 0
42 20250313 181000 2051641750 397500 397500 397500 397500 0
43 20250313 180900 2051641750 397500 397500 397500 397500 0
44 20250313 180800 2051641750 397500 397500 397500 397500 0
45 20250313 180700 2051641750 397500 397500 397500 397500 0
46 20250313 180600 2051641750 397500 397500 397500 397500 0
47 20250313 180500 2051641750 397500 397500 397500 397500 0
48 20250313 180400 2051641750 397500 397500 397500 397500 0
49 20250313 180300 2051641750 397500 397500 397500 397500 0
50 20250313 180200 2051641750 397500 397500 397500 397500 0
51 20250313 180100 2051641750 397500 397500 397500 397500 0
52 20250313 180000 2051641750 397500 397500 397500 397500 0
53 20250313 175900 2051641750 397500 397500 397500 397500 0
54 20250313 175800 2051641750 397500 397500 397500 397500 0
55 20250313 175700 2051641750 397500 397500 397500 397500 0
56 20250313 175600 2051641750 397500 397500 397500 397500 0
57 20250313 175500 2051641750 397500 397500 397500 397500 0
58 20250313 175400 2051641750 397500 397500 397500 397500 0
59 20250313 175300 2051641750 397500 397500 397500 397500 0
60 20250313 175200 2051641750 397500 397500 397500 397500 0
61 20250313 175100 2051641750 397500 397500 397500 397500 0
62 20250313 175000 2051641750 397500 397500 397500 397500 1676
63 20250313 174900 2051641750 397500 397500 397500 397500 0
64 20250313 174800 2051641750 397500 397500 397500 397500 0
65 20250313 174700 2051641750 397500 397500 397500 397500 0
66 20250313 174600 2051641750 397500 397500 397500 397500 0
67 20250313 174500 2051641750 397500 397500 397500 397500 0
68 20250313 174400 2051641750 397500 397500 397500 397500 0
69 20250313 174300 2051641750 397500 397500 397500 397500 0
70 20250313 174200 2051641750 397500 397500 397500 397500 0
71 20250313 174100 2051641750 397500 397500 397500 397500 0
72 20250313 174000 2051641750 397500 397500 397500 397500 0
73 20250313 173900 2051641750 397500 397500 397500 397500 0
74 20250313 173800 2051641750 397500 397500 397500 397500 0
75 20250313 173700 2051641750 397500 397500 397500 397500 0
76 20250313 173600 2051641750 397500 397500 397500 397500 0
77 20250313 173500 2051641750 397500 397500 397500 397500 0
78 20250313 173400 2051641750 397500 397500 397500 397500 0
79 20250313 173300 2051641750 397500 397500 397500 397500 0
80 20250313 173200 2051641750 397500 397500 397500 397500 0
81 20250313 173100 2051641750 397500 397500 397500 397500 0
82 20250313 173000 2051641750 397500 397500 397500 397500 0
83 20250313 172900 2051641750 397500 397500 397500 397500 0
84 20250313 172800 2051641750 397500 397500 397500 397500 0
85 20250313 172700 2051641750 397500 397500 397500 397500 0
86 20250313 172600 2051641750 397500 397500 397500 397500 0
87 20250313 172500 2051641750 397500 397500 397500 397500 0
88 20250313 172400 2051641750 397500 397500 397500 397500 0
89 20250313 172300 2051641750 397500 397500 397500 397500 0
90 20250313 172200 2051641750 397500 397500 397500 397500 0
91 20250313 172100 2051641750 397500 397500 397500 397500 0
92 20250313 172000 2051641750 397500 397500 397500 397500 1676
93 20250313 171900 2051641750 397500 397500 397500 397500 0
94 20250313 171800 2051641750 397500 397500 397500 397500 0
95 20250313 171700 2051641750 397500 397500 397500 397500 0
96 20250313 171600 2051641750 397500 397500 397500 397500 0
97 20250313 171500 2051641750 397500 397500 397500 397500 0
98 20250313 171400 2051641750 397500 397500 397500 397500 0
99 20250313 171300 2051641750 397500 397500 397500 397500 0
100 20250313 171200 2051641750 397500 397500 397500 397500 0
101 20250313 171100 2051641750 397500 397500 397500 397500 0
102 20250313 171000 2051641750 397500 397500 397500 397500 0
103 20250313 170900 2051641750 397500 397500 397500 397500 0
104 20250313 170800 2051641750 397500 397500 397500 397500 0
105 20250313 170700 2051641750 397500 397500 397500 397500 0
106 20250313 170600 2051641750 397500 397500 397500 397500 0
107 20250313 170500 2051641750 397500 397500 397500 397500 0
108 20250313 170400 2051641750 397500 397500 397500 397500 0
109 20250313 170300 2051641750 397500 397500 397500 397500 0
110 20250313 170200 2051641750 397500 397500 397500 397500 0
111 20250313 170100 2051641750 397500 397500 397500 397500 0
112 20250313 170000 2051641750 397500 397500 397500 397500 0
113 20250313 165900 2051641750 397500 397500 397500 397500 0
114 20250313 165800 2051641750 397500 397500 397500 397500 0
115 20250313 165700 2051641750 397500 397500 397500 397500 0
116 20250313 165600 2051641750 397500 397500 397500 397500 0
117 20250313 165500 2051641750 397500 397500 397500 397500 0
118 20250313 165400 2051641750 397500 397500 397500 397500 0
119 20250313 165300 2051641750 397500 397500 397500 397500 0
120 20250313 165200 2051641750 397500 397500 397500 397500 0
121 20250313 165100 2051641750 397500 397500 397500 397500 0
122 20250313 165000 2051641750 397500 397500 397500 397500 1676
123 20250313 164900 2051641750 397500 397500 397500 397500 0
124 20250313 164800 2051641750 397500 397500 397500 397500 0
125 20250313 164700 2051641750 397500 397500 397500 397500 0
126 20250313 164600 2051641750 397500 397500 397500 397500 0
127 20250313 164500 2051641750 397500 397500 397500 397500 0
128 20250313 164400 2051641750 397500 397500 397500 397500 0
129 20250313 164300 2051641750 397500 397500 397500 397500 0
130 20250313 164200 2051641750 397500 397500 397500 397500 0
131 20250313 164100 2051641750 397500 397500 397500 397500 0
132 20250313 164000 2051641750 397500 397500 397500 397500 0
133 20250313 163900 2051641750 397500 397500 397500 397500 0
134 20250313 163800 2051641750 397500 397500 397500 397500 0
135 20250313 163700 2051641750 397500 397500 397500 397500 0
136 20250313 163600 2051641750 397500 397500 397500 397500 0
137 20250313 163500 2051641750 397500 397500 397500 397500 0
138 20250313 163400 2051641750 397500 397500 397500 397500 0
139 20250313 163300 2051641750 397500 397500 397500 397500 0
140 20250313 163200 2051641750 397500 397500 397500 397500 0
141 20250313 163100 2051641750 397500 397500 397500 397500 0
142 20250313 163000 2051641750 397500 397500 397500 397500 0
143 20250313 162900 2051641750 397500 397500 397500 397500 0
144 20250313 162800 2051641750 397500 397500 397500 397500 0
145 20250313 162700 2051641750 397500 397500 397500 397500 0
146 20250313 162600 2051641750 397500 397500 397500 397500 0
147 20250313 162500 2051641750 397500 397500 397500 397500 0
148 20250313 162400 2051641750 397500 397500 397500 397500 0
149 20250313 162300 2051641750 397500 397500 397500 397500 0
150 20250313 162200 2051641750 397500 397500 397500 397500 0
151 20250313 162100 2051641750 397500 397500 397500 397500 0
152 20250313 162000 2051641750 397500 397500 397500 397500 1676
153 20250313 161900 2051641750 397500 397500 397500 397500 0
154 20250313 161800 2051641750 397500 397500 397500 397500 0
155 20250313 161700 2051641750 397500 397500 397500 397500 0
156 20250313 161600 2051641750 397500 397500 397500 397500 0
157 20250313 161500 2051641750 397500 397500 397500 397500 0
158 20250313 161400 2051641750 397500 397500 397500 397500 0
159 20250313 161300 2051641750 397500 397500 397500 397500 0
160 20250313 161200 2051641750 397500 397500 397500 397500 0
161 20250313 161100 2051641750 397500 397500 397500 397500 0
162 20250313 161000 2051641750 397500 397500 397500 397500 0
163 20250313 160900 2051641750 397500 397500 397500 397500 0
164 20250313 160800 2051641750 397500 397500 397500 397500 0
165 20250313 160700 2051641750 397500 397500 397500 397500 0
166 20250313 160600 2051641750 397500 397500 397500 397500 0
167 20250313 160500 2051641750 397500 397500 397500 397500 0
168 20250313 160400 2051641750 397500 397500 397500 397500 0
169 20250313 160300 2051641750 397500 397500 397500 397500 0
170 20250313 160200 2051641750 397500 397500 397500 397500 0
171 20250313 160100 2051641750 397500 397500 397500 397500 0
172 20250313 160000 2051641750 397500 397500 397500 397500 0
173 20250313 155900 2051641750 397500 397500 397500 397500 0
174 20250313 155800 2051641750 397500 397500 397500 397500 0
175 20250313 155700 2051641750 397500 397500 397500 397500 0
176 20250313 155600 2051641750 397500 397500 397500 397500 0
177 20250313 155500 2051641750 397500 397500 397500 397500 0
178 20250313 155400 2051641750 397500 397500 397500 397500 0
179 20250313 155300 2051641750 397500 397500 397500 397500 0
180 20250313 155200 2051641750 397500 397500 397500 397500 0
181 20250313 155100 2051641750 397500 397500 397500 397500 0
182 20250313 155000 2051641750 397500 397500 397500 397500 1676
183 20250313 154900 2051641750 397500 397500 397500 397500 0
184 20250313 154800 2051641750 397500 397500 397500 397500 0
185 20250313 154700 2051641750 397500 397500 397500 397500 0
186 20250313 154600 2051641750 397500 397500 397500 397500 0
187 20250313 154500 2051641750 397500 397500 397500 397500 0
188 20250313 154400 2051641750 397500 397500 397500 397500 0
189 20250313 154300 2051641750 397500 397500 397500 397500 0
190 20250313 154200 2051641750 397500 397500 397500 397500 0
191 20250313 154100 2051641750 397500 397500 397500 397500 0
192 20250313 154000 2051641750 397500 397500 397500 397500 0
193 20250313 153900 2051641750 397500 397500 397500 397500 0
194 20250313 153800 2051641750 397500 397500 397500 397500 0
195 20250313 153700 2051641750 397500 397500 397500 397500 0
196 20250313 153600 2051641750 397500 397500 397500 397500 0
197 20250313 153500 2051641750 397500 397500 397500 397500 0
198 20250313 153400 2051641750 397500 397500 397500 397500 0
199 20250313 153300 2051641750 397500 397500 397500 397500 0
200 20250313 153200 2051641750 397500 397500 397500 397500 0
201 20250313 153100 2051641750 397500 397500 397500 397500 0
202 20250313 153000 2051641750 397500 397500 397500 397500 1676
203 20250313 152900 1385431750 399500 399500 399500 399500 0
204 20250313 152800 1385431750 399500 399500 399500 399500 0
205 20250313 152700 1385431750 399500 399500 399500 399500 0
206 20250313 152600 1385431750 399500 399500 399500 399500 0
207 20250313 152500 1385431750 399500 399500 399500 399500 0
208 20250313 152400 1385431750 399500 399500 399500 399500 0
209 20250313 152300 1385431750 399500 399500 399500 399500 0
210 20250313 152200 1385431750 399500 399500 399500 399500 0
211 20250313 152100 1385431750 399500 399500 399500 399500 0
212 20250313 152000 1385431750 399500 399500 399500 399500 0
213 20250313 151900 1385431750 399500 400000 400000 398500 11
214 20250313 151800 1381038250 399500 399000 399500 399000 13
215 20250313 151700 1375845250 399000 398500 399000 398500 3
216 20250313 151600 1374649250 399500 398500 399500 398500 9
217 20250313 151500 1371060750 398500 399000 399000 398000 10
218 20250313 151400 1367075750 399000 399000 399000 398500 6
219 20250313 151300 1364682250 399500 399500 399500 399500 0
220 20250313 151200 1364682250 399500 399500 399500 399500 3
221 20250313 151100 1363483750 399500 399500 399500 399500 5
222 20250313 151000 1361486250 398500 398000 398500 398000 9
223 20250313 150900 1357901250 398000 398500 398500 398000 3
224 20250313 150800 1356706250 398500 398000 398500 398000 13
225 20250313 150700 1351527750 399500 398500 399500 398500 32
226 20250313 150600 1338773750 399500 399500 399500 399500 0
227 20250313 150500 1338773750 399500 399500 399500 399500 7
228 20250313 150400 1335977250 399500 399500 399500 399500 3
229 20250313 150300 1334778750 399500 399500 399500 399500 13
230 20250313 150200 1329585250 399500 399500 399500 399500 23
231 20250313 150100 1320396750 399500 399500 399500 399500 1
232 20250313 150000 1319997250 399500 399500 399500 398500 8
233 20250313 145900 1316804250 399500 399000 399500 399000 11
234 20250313 145800 1312414750 399000 399000 399000 399000 9
235 20250313 145700 1308823750 399500 399000 399500 399000 2
236 20250313 145600 1308025250 399500 399500 399500 399500 3
237 20250313 145500 1306826750 399500 399000 399500 399000 17
238 20250313 145400 1300043250 399000 399000 399000 399000 8
239 20250313 145300 1296851250 399000 399000 399000 399000 2
240 20250313 145200 1296053250 399000 399000 399000 399000 5
241 20250313 145100 1294058250 399000 399000 399000 399000 0
242 20250313 145000 1294058250 399000 398500 399000 398500 6
243 20250313 144900 1291665750 398500 398500 398500 398500 8
244 20250313 144800 1288477750 398000 399000 399000 398000 3
245 20250313 144700 1287281750 398500 398500 398500 398500 0
246 20250313 144600 1287281750 398500 397500 399500 397000 44
247 20250313 144500 1269778750 399000 399000 399000 399000 2
248 20250313 144400 1268980750 398000 398000 398000 398000 4
249 20250313 144300 1267388750 397500 398000 398000 397500 4
250 20250313 144200 1265797750 397000 399000 399000 397000 77
251 20250313 144100 1235207750 399000 398000 399000 398000 10
252 20250313 144000 1231222750 398500 398500 398500 398500 6
253 20250313 143900 1228831750 398500 398500 398500 398500 1
254 20250313 143800 1228433250 398500 398500 398500 397500 5
255 20250313 143700 1226441750 398500 398500 398500 398500 1
256 20250313 143600 1226043250 399000 399000 399000 399000 0
257 20250313 143500 1226043250 399000 397500 399000 397000 84
258 20250313 143400 1192670750 398500 398500 398500 398500 1
259 20250313 143300 1192272250 398500 397000 398500 397000 95
260 20250313 143200 1154540750 398000 397000 398500 397000 20
261 20250313 143100 1146588750 398000 398000 398000 398000 35
262 20250313 143000 1132658750 398000 398000 398000 397500 10
263 20250313 142900 1128679750 398000 398000 398000 398000 3
264 20250313 142800 1127485750 398500 398500 398500 398500 4
265 20250313 142700 1125891750 399000 399000 399000 399000 0
266 20250313 142600 1125891750 399000 399000 399000 399000 0
267 20250313 142500 1125891750 399000 399000 399000 399000 2
268 20250313 142400 1125093750 396500 396500 396500 396500 4
269 20250313 142300 1123507750 397000 397000 397000 397000 41
270 20250313 142200 1107230750 398000 397500 399000 397500 39
271 20250313 142100 1091718750 397000 397000 397000 397000 24
272 20250313 142000 1082190750 396500 397500 397500 396500 17
273 20250313 141900 1075441250 397500 397500 397500 397500 5
274 20250313 141800 1073453750 397500 397500 397500 397500 0
275 20250313 141700 1073453750 397500 397500 397500 397500 0
276 20250313 141600 1073453750 397500 397500 397500 397500 3
277 20250313 141500 1072261250 399000 397000 399000 397000 3
278 20250313 141400 1071066250 398500 398500 398500 398500 4
279 20250313 141300 1069472250 399000 398500 399000 398500 9
280 20250313 141200 1065882250 399000 399000 399000 399000 0
281 20250313 141100 1065882250 399000 399000 399000 399000 16
282 20250313 141000 1059498250 399000 397500 399000 397500 5
283 20250313 140900 1057504750 399000 399000 399000 399000 4
284 20250313 140800 1055908750 398500 398500 398500 398500 6
285 20250313 140700 1053517750 398000 396500 398000 396500 40
286 20250313 140600 1037632250 396500 397000 397000 396500 13
287 20250313 140500 1032473250 397500 397500 397500 397500 0
288 20250313 140400 1032473250 397500 397500 397500 397500 1
289 20250313 140300 1032075750 398000 398000 398000 398000 0
290 20250313 140200 1032075750 398000 398000 398000 398000 0
291 20250313 140100 1032075750 398000 397500 398000 397500 2
292 20250313 140000 1031280250 397000 397000 397000 397000 1
293 20250313 135900 1030883250 397500 397500 397500 397500 0
294 20250313 135800 1030883250 397500 396000 397500 396000 49
295 20250313 135700 1011453250 396000 396000 396000 395500 89
296 20250313 135600 976229750 396000 396000 396000 396000 37
297 20250313 135500 961577750 396000 396000 396000 396000 1
298 20250313 135400 961181750 396000 396000 396000 396000 0
299 20250313 135300 961181750 396000 396000 396000 396000 0
300 20250313 135200 961181750 396000 396000 396000 396000 0
301 20250313 135100 961181750 396000 396000 396000 396000 2
302 20250313 135000 960389750 396000 396000 396000 396000 0
303 20250313 134900 960389750 396000 396000 396000 396000 0
304 20250313 134800 960389750 396000 396000 396000 396000 1
305 20250313 134700 959993750 396500 396500 396500 396500 2
306 20250313 134600 959200750 396500 396500 396500 396000 6
307 20250313 134500 956822250 396000 396000 396000 396000 0
308 20250313 134400 956822250 396000 396000 396000 396000 1
309 20250313 134300 956426250 396000 396000 396000 396000 0
310 20250313 134200 956426250 396000 396500 396500 396000 3
311 20250313 134100 955237750 396500 396500 396500 396500 4
312 20250313 134000 953651750 396500 396500 396500 396500 3
313 20250313 133900 952462250 397000 397000 397000 397000 0
314 20250313 133800 952462250 397000 397000 397000 397000 3
315 20250313 133700 951271250 396500 396500 396500 396500 0
316 20250313 133600 951271250 396500 396500 396500 396500 0
317 20250313 133500 951271250 396500 396000 396500 396000 4
318 20250313 133400 949685750 396500 396500 396500 396500 3
319 20250313 133300 948496250 396500 396000 396500 396000 3
320 20250313 133200 947307250 397000 397000 397000 397000 0
321 20250313 133100 947307250 397000 397000 397000 397000 3
322 20250313 133000 946116250 396500 396500 396500 396500 4
323 20250313 132900 944530250 396500 396500 396500 396500 5
324 20250313 132800 942547750 396500 396500 396500 396500 0
325 20250313 132700 942547750 396500 396500 396500 396500 0
326 20250313 132600 942547750 396500 396500 396500 396500 0
327 20250313 132500 942547750 396500 396500 396500 396500 6
328 20250313 132400 940168750 396500 396500 396500 396500 5
329 20250313 132300 938186250 396500 396500 396500 396500 0
330 20250313 132200 938186250 396500 396500 396500 396500 3
331 20250313 132100 936996750 396500 396500 396500 396000 114
332 20250313 132000 891826250 397000 397000 397000 396500 47
333 20250313 131900 873187250 396500 396500 396500 396500 0
334 20250313 131800 873187250 396500 396500 396500 396500 0
335 20250313 131700 873187250 396500 396500 396500 396500 0
336 20250313 131600 873187250 396500 396500 396500 396500 0
337 20250313 131500 873187250 396500 397000 397000 396500 52
338 20250313 131400 852565250 396500 396500 396500 396500 50
339 20250313 131300 832740250 397000 397000 397000 397000 5
340 20250313 131200 830755250 397000 396500 397000 396500 24
341 20250313 131100 821237250 397000 397000 397000 397000 10
342 20250313 131000 817267250 396500 396500 396500 396500 0
343 20250313 130900 817267250 396500 396500 396500 396500 0
344 20250313 130800 817267250 396500 396500 396500 396500 0
345 20250313 130700 817267250 396500 396500 396500 396500 0
346 20250313 130600 817267250 396500 396500 396500 396500 0
347 20250313 130500 817267250 396500 396500 396500 396500 0
348 20250313 130400 817267250 396500 396500 396500 396500 0
349 20250313 130300 817267250 396500 397000 397000 396500 6
350 20250313 130200 814887250 397000 397000 397000 397000 0
351 20250313 130100 814887250 397000 397000 397000 397000 1
352 20250313 130000 814490250 397000 397000 397000 397000 2
353 20250313 125900 813696250 396500 396500 396500 396500 0
354 20250313 125800 813696250 396500 396500 396500 396500 3
355 20250313 125700 812506750 396500 396500 396500 396500 14
356 20250313 125600 806955750 396500 397000 397000 396500 2
357 20250313 125500 806162250 397000 397000 397000 397000 6
358 20250313 125400 803780250 397000 397000 397000 397000 0
359 20250313 125300 803780250 397000 397000 397000 397000 0
360 20250313 125200 803780250 397000 397000 397000 397000 0
361 20250313 125100 803780250 397000 396500 397000 396500 2
362 20250313 125000 802986750 397000 397000 397000 397000 12
363 20250313 124900 798222750 397500 397500 397500 397500 0
364 20250313 124800 798222750 397500 397500 397500 397500 0
365 20250313 124700 798222750 397500 397500 397500 397500 0
366 20250313 124600 798222750 397500 397500 397500 397500 0
367 20250313 124500 798222750 397500 397500 397500 397500 0
368 20250313 124400 798222750 397500 397000 397500 397000 2
369 20250313 124300 797428250 397500 397500 397500 397500 0
370 20250313 124200 797428250 397500 397500 397500 397500 0
371 20250313 124100 797428250 397500 397500 397500 397500 25
372 20250313 124000 787490750 398000 398000 398000 398000 0
373 20250313 123900 787490750 398000 398000 398000 398000 0
374 20250313 123800 787490750 398000 398000 398000 398000 1
375 20250313 123700 787092750 398000 398000 398000 398000 7
376 20250313 123600 784306750 398000 398000 398000 398000 4
377 20250313 123500 782714750 398000 398000 398000 398000 0
378 20250313 123400 782714750 398000 398000 398000 398000 1
379 20250313 123300 782316750 398500 398500 398500 398500 0
380 20250313 123200 782316750 398500 398500 398500 398500 0
381 20250313 123100 782316750 398500 398500 398500 398500 2
382 20250313 123000 781519750 398000 398000 398000 398000 0
383 20250313 122900 781519750 398000 398000 398000 398000 0
384 20250313 122800 781519750 398000 398000 398000 398000 10
385 20250313 122700 777539750 399000 399000 399000 399000 0
386 20250313 122600 777539750 399000 399000 399000 399000 25
387 20250313 122500 767564750 399000 399000 399000 399000 10
388 20250313 122400 763574750 399000 398500 399000 398500 12
389 20250313 122300 758790750 398500 398500 398500 398500 47
390 20250313 122200 740061250 398000 398000 398000 398000 23
391 20250313 122100 730907250 398000 398000 398000 398000 7
392 20250313 122000 728121250 398000 398000 398000 398000 1
393 20250313 121900 727723250 398000 398000 398000 398000 7
394 20250313 121800 724937250 398000 397500 398000 397500 12
395 20250313 121700 720165250 397000 397000 397000 397000 63
396 20250313 121600 695154250 397000 396750 397000 396750 10
397 20250313 121500 691184500 397000 397000 397000 397000 3
398 20250313 121400 689993500 397000 397000 397000 397000 3
399 20250313 121300 688802500 396500 396500 396500 396500 0
400 20250313 121200 688802500 396500 396500 396500 396500 0
401 20250313 121100 688802500 396500 396500 396500 396500 26
402 20250313 121000 678493500 397000 397000 397000 397000 1
403 20250313 120900 678096500 397000 396500 397000 396500 10
404 20250313 120800 674130500 396500 397750 397750 396500 172
405 20250313 120700 605845000 397750 397750 397750 397750 4
406 20250313 120600 604254000 397750 397750 397750 397750 0
407 20250313 120500 604254000 397750 397750 397750 397750 0
408 20250313 120400 604254000 397750 397750 397750 397750 2
409 20250313 120300 603458500 397750 397750 397750 397750 2
410 20250313 120200 602663000 397750 398000 398000 397750 7
411 20250313 120100 599877500 397750 397750 397750 397750 2
412 20250313 120000 599082000 398000 398000 398000 398000 1
413 20250313 115900 598684000 398000 397500 398000 397500 14
414 20250313 115800 593116500 397500 397500 397500 397500 0
415 20250313 115700 593116500 397500 397500 397500 397500 0
416 20250313 115600 593116500 397500 397500 397500 397500 0
417 20250313 115500 593116500 397500 397000 397500 397000 3
418 20250313 115400 591924500 397500 397500 397500 397500 0
419 20250313 115300 591924500 397500 397500 397500 397500 0
420 20250313 115200 591924500 397500 397500 397500 397500 5
421 20250313 115100 589937000 397500 397500 397500 397500 3
422 20250313 115000 588744500 397500 397500 397500 397500 2
423 20250313 114900 587949500 397000 397000 397000 397000 6
424 20250313 114800 585567500 397000 397000 397000 397000 2
425 20250313 114700 584773500 397000 397000 397000 397000 0
426 20250313 114600 584773500 397000 397000 397000 397000 0
427 20250313 114500 584773500 397000 397000 397000 397000 1
428 20250313 114400 584376500 397500 397500 397500 397500 0
429 20250313 114300 584376500 397500 397500 397500 397500 0
430 20250313 114200 584376500 397500 397500 397500 397500 0
431 20250313 114100 584376500 397500 397500 397500 397500 0
432 20250313 114000 584376500 397500 397500 397500 397500 0
433 20250313 113900 584376500 397500 397500 397500 397500 1
434 20250313 113800 583979000 397500 397500 397500 397500 1
435 20250313 113700 583581500 397500 397500 397500 397500 7
436 20250313 113600 580799000 397500 397500 397500 397500 5
437 20250313 113500 578811500 397500 397500 397500 397500 7
438 20250313 113400 576029000 397500 397500 397500 397500 0
439 20250313 113300 576029000 397500 397500 397500 397500 1
440 20250313 113200 575631500 398000 398000 398000 398000 0
441 20250313 113100 575631500 398000 398000 398000 398000 0
442 20250313 113000 575631500 398000 397500 398000 397500 20
443 20250313 112900 567680500 397500 397500 397500 397500 16
444 20250313 112800 561320500 397500 397500 397500 397500 7
445 20250313 112700 558538000 397500 397500 397500 397500 1
446 20250313 112600 558140500 398000 398000 398000 398000 0
447 20250313 112500 558140500 398000 398000 398000 398000 1
448 20250313 112400 557742500 398000 398000 398000 398000 0
449 20250313 112300 557742500 398000 398000 398000 398000 0
450 20250313 112200 557742500 398000 398000 398000 398000 1
451 20250313 112100 557344500 398000 398000 398000 398000 0
452 20250313 112000 557344500 398000 398000 398000 398000 0
453 20250313 111900 557344500 398000 398000 398000 398000 2
454 20250313 111800 556548500 397500 397500 397500 397500 4
455 20250313 111700 554958500 397500 397500 397500 397500 0
456 20250313 111600 554958500 397500 397500 397500 397500 1
457 20250313 111500 554561000 398000 398000 398000 398000 0
458 20250313 111400 554561000 398000 398000 398000 398000 0
459 20250313 111300 554561000 398000 398000 398000 398000 1
460 20250313 111200 554163000 397500 397500 397500 397500 1
461 20250313 111100 553765500 397500 397500 397500 397500 5
462 20250313 111000 551778000 398000 397000 398000 397000 4
463 20250313 110900 550187000 398000 397500 398000 397500 92
464 20250313 110800 513612000 398000 398000 398000 398000 0
465 20250313 110700 513612000 398000 398000 398000 398000 1
466 20250313 110600 513214000 398000 398000 398000 398000 0
467 20250313 110500 513214000 398000 398000 398000 398000 0
468 20250313 110400 513214000 398000 398000 398000 398000 0
469 20250313 110300 513214000 398000 398000 398000 398000 0
470 20250313 110200 513214000 398000 398000 398000 398000 4
471 20250313 110100 511622000 398500 398000 398500 398000 4
472 20250313 110000 510028500 398500 398500 398500 398500 1
473 20250313 105900 509630000 398000 398000 398000 398000 137
474 20250313 105800 455104000 398000 398500 398500 398000 3
475 20250313 105700 453909000 398500 398500 398500 398500 2
476 20250313 105600 453112000 398500 398500 398500 398500 0
477 20250313 105500 453112000 398500 398500 398500 398500 1
478 20250313 105400 452713500 398500 398500 398500 398500 0
479 20250313 105300 452713500 398500 398500 398500 398500 0
480 20250313 105200 452713500 398500 398500 398500 398500 5
481 20250313 105100 450721000 398500 398500 398500 398500 2
482 20250313 105000 449924000 398000 398000 398000 398000 20
483 20250313 104900 441964000 398500 399000 399000 398500 46
484 20250313 104800 423632500 398500 398500 398500 398500 0
485 20250313 104700 423632500 398500 398500 398500 398500 0
486 20250313 104600 423632500 398500 398500 398500 398500 0
487 20250313 104500 423632500 398500 398500 398500 398500 4
488 20250313 104400 422038500 399000 399000 399000 399000 0
489 20250313 104300 422038500 399000 399000 399000 399000 0
490 20250313 104200 422038500 399000 399000 399000 399000 12
491 20250313 104100 417250500 399000 399000 399000 399000 0
492 20250313 104000 417250500 399000 399000 399000 399000 1
493 20250313 103900 416851500 399000 398500 399000 398500 4
494 20250313 103800 415256500 398500 398500 398500 398500 0
495 20250313 103700 415256500 398500 398500 398500 398500 0
496 20250313 103600 415256500 398500 399000 399000 398500 7
497 20250313 103500 412464000 398500 398500 398500 398500 124
498 20250313 103400 363050000 398500 398500 398500 398500 5
499 20250313 103300 361057500 398500 398000 398500 398000 5
500 20250313 103200 359066000 398500 398500 398500 398500 1
501 20250313 103100 358667500 398000 398000 398000 398000 0
502 20250313 103000 358667500 398000 398000 398000 398000 0
503 20250313 102900 358667500 398000 398500 398500 398000 45
504 20250313 102800 340757000 398500 398500 398500 398500 1
505 20250313 102700 340358500 398000 398000 398000 398000 0
506 20250313 102600 340358500 398000 398000 398000 398000 0
507 20250313 102500 340358500 398000 398000 398000 398000 0
508 20250313 102400 340358500 398000 398000 398000 398000 1
509 20250313 102300 339960500 398000 398000 398000 398000 14
510 20250313 102200 334388500 398000 398000 398000 398000 31
511 20250313 102100 322050500 398500 398500 398500 398500 3
512 20250313 102000 320855000 398500 398500 398500 398500 0
513 20250313 101900 320855000 398500 398250 398500 398250 6
514 20250313 101800 318464750 398000 398000 398000 398000 0
515 20250313 101700 318464750 398000 398000 398000 398000 0
516 20250313 101600 318464750 398000 398000 398000 398000 3
517 20250313 101500 317270750 398500 398500 398500 398500 0
518 20250313 101400 317270750 398500 398500 398500 398500 0
519 20250313 101300 317270750 398500 398500 398500 398500 2
520 20250313 101200 316473750 398500 398500 398500 398500 1
521 20250313 101100 316075250 398000 398000 398500 398000 23
522 20250313 101000 306911250 398500 398500 398500 398500 0
523 20250313 100900 306911250 398500 398500 398500 398500 0
524 20250313 100800 306911250 398500 398500 398500 398500 9
525 20250313 100700 303324750 398500 399000 399000 398500 27
526 20250313 100600 292562750 399000 399000 399000 399000 0
527 20250313 100500 292562750 399000 399000 399000 399000 0
528 20250313 100400 292562750 399000 399000 399000 399000 1
529 20250313 100300 292163750 398500 398500 398500 398500 0
530 20250313 100200 292163750 398500 398500 398500 398500 1
531 20250313 100100 291765250 399500 399000 399500 399000 5
532 20250313 100000 289769750 398500 399000 399000 398500 64
533 20250313 095900 264248750 399000 399000 399000 399000 4
534 20250313 095800 262652750 398500 399000 399000 398500 2
535 20250313 095700 261855250 398000 398000 398000 398000 0
536 20250313 095600 261855250 398000 398500 398500 398000 4
537 20250313 095500 260261750 398750 398500 398750 398500 4
538 20250313 095400 258667500 398000 398000 398000 398000 0
539 20250313 095300 258667500 398000 398000 398000 398000 5
540 20250313 095200 256677500 398000 398000 398000 398000 1
541 20250313 095100 256279500 398000 398000 398000 398000 10
542 20250313 095000 252299500 398500 398500 398500 398500 1
543 20250313 094900 251901000 398000 398000 398000 398000 22
544 20250313 094800 243145000 398000 398000 398000 398000 0
545 20250313 094700 243145000 398000 398000 398000 398000 0
546 20250313 094600 243145000 398000 398000 398000 398000 0
547 20250313 094500 243145000 398000 398000 398000 398000 11
548 20250313 094400 238767000 398000 397500 398000 397500 17
549 20250313 094300 232009000 398000 398000 398000 398000 1
550 20250313 094200 231611000 398000 398000 398000 398000 0
551 20250313 094100 231611000 398000 398000 398000 398000 1
552 20250313 094000 231213000 398000 398000 398000 398000 1
553 20250313 093900 230815000 397500 397500 397500 397500 0
554 20250313 093800 230815000 397500 397500 397500 397500 0
555 20250313 093700 230815000 397500 397500 397500 397500 10
556 20250313 093600 226840000 398000 398000 398000 397500 3
557 20250313 093500 225646500 398000 398000 398000 398000 1
558 20250313 093400 225248500 399000 399000 399000 399000 1
559 20250313 093300 224849500 399000 398500 399000 398500 2
560 20250313 093200 224052000 398000 398000 398000 398000 0
561 20250313 093100 224052000 398000 398000 398000 398000 0
562 20250313 093000 224052000 398000 397500 398000 397500 3
563 20250313 092900 222858500 398000 398000 398000 398000 11
564 20250313 092800 218480500 398000 398000 398000 398000 1
565 20250313 092700 218082500 398000 398000 398000 398000 1
566 20250313 092600 217684500 399000 399000 399000 399000 0
567 20250313 092500 217684500 399000 399000 399000 399000 0
568 20250313 092400 217684500 399000 399000 399000 399000 1
569 20250313 092300 217285500 399000 399000 399000 399000 2
570 20250313 092200 216487500 399000 399000 399000 399000 1
571 20250313 092100 216088500 397000 397000 397000 397000 45
572 20250313 092000 198223500 397000 398000 398000 397000 13
573 20250313 091900 193056000 398500 398500 398500 398500 5
574 20250313 091800 191063500 398500 398500 398500 398500 0
575 20250313 091700 191063500 398500 398500 398500 398500 20
576 20250313 091600 183093500 398500 398500 398500 398500 0
577 20250313 091500 183093500 398500 399000 399000 398500 2
578 20250313 091400 182296000 398500 398500 398500 398500 0
579 20250313 091300 182296000 398500 398500 398500 398500 0
580 20250313 091200 182296000 398500 398500 398500 398500 2
581 20250313 091100 181499000 398500 398500 398500 398500 0
582 20250313 091000 181499000 398500 398500 398500 398500 1
583 20250313 090900 181100500 397000 397000 397500 397000 24
584 20250313 090800 171564000 397000 399000 399000 397000 49
585 20250313 090700 152035000 399000 399000 399000 399000 1
586 20250313 090600 151636000 399000 399500 399500 399000 8
587 20250313 090500 148440500 399500 400000 400000 399500 116
588 20250313 090400 102098000 400000 401000 401500 400000 166
589 20250313 090300 35625000 401000 400000 401000 400000 2
590 20250313 090200 34824000 400000 400000 400000 400000 30
591 20250313 090100 22824000 400000 400500 400500 399500 27
592 20250313 090000 12015000 400500 400500 400500 400500 30

1
007310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,9767,4007830,3887266000,1595116340000,0.24
20250310,9619,4007830,3890885500,1621167235000,0.24
20250307,9534,4007830,3880338000,1631186810000,0.24
20250306,9849,4007830,4028241000,1639202470000,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 9767 4007830 3887266000 1595116340000 0.24
3 20250310 9619 4007830 3890885500 1621167235000 0.24
4 20250307 9534 4007830 3880338000 1631186810000 0.24
5 20250306 9849 4007830 4028241000 1639202470000 0.25