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

574
000660/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183200,686305530500,204500,204500,204500,204500,194159
20250314,183100,686305530500,204500,204500,204500,204500,0
20250314,183000,686305530500,204500,204500,204500,204500,0
20250314,182900,686305530500,204500,204500,204500,204500,0
20250314,182800,686305530500,204500,204500,204500,204500,0
20250314,182700,686305530500,204500,204500,204500,204500,0
20250314,182600,686305530500,204500,204500,204500,204500,0
20250314,182500,686305530500,204500,204500,204500,204500,0
20250314,182400,686305530500,204500,204500,204500,204500,0
20250314,182300,686305530500,204500,204500,204500,204500,0
20250314,182200,686305530500,204500,204500,204500,204500,0
20250314,182100,686305530500,204500,204500,204500,204500,0
20250314,182000,686305530500,204500,204500,204500,204500,0
20250314,181900,686305530500,204500,204500,204500,204500,0
20250314,181800,686305530500,204500,204500,204500,204500,0
20250314,181700,686305530500,204500,204500,204500,204500,0
20250314,181600,686305530500,204500,204500,204500,204500,0
20250314,181500,686305530500,204500,204500,204500,204500,0
20250314,181400,686305530500,204500,204500,204500,204500,0
20250314,181300,686305530500,204500,204500,204500,204500,0
20250314,181200,686305530500,204500,204500,204500,204500,0
20250314,181100,686305530500,204500,204500,204500,204500,0
20250314,181000,686305530500,204500,204500,204500,204500,0
20250314,180900,686305530500,204500,204500,204500,204500,0
20250314,180800,686305530500,204500,204500,204500,204500,0
20250314,180700,686305530500,204500,204500,204500,204500,0
20250314,180600,686305530500,204500,204500,204500,204500,0
20250314,180500,686305530500,204500,204500,204500,204500,0
20250314,180400,686305530500,204500,204500,204500,204500,0
20250314,180300,686305530500,204500,204500,204500,204500,0
20250314,180200,686305530500,204500,204500,204500,204500,194159
20250314,180100,686305530500,204500,204500,204500,204500,0
20250314,180000,686305530500,204500,204500,204500,204500,0
20250314,175900,686305530500,204500,204500,204500,204500,0
20250314,175800,686305530500,204500,204500,204500,204500,0
20250314,175700,686305530500,204500,204500,204500,204500,0
20250314,175600,686305530500,204500,204500,204500,204500,0
20250314,175500,686305530500,204500,204500,204500,204500,0
20250314,175400,686305530500,204500,204500,204500,204500,0
20250314,175300,686305530500,204500,204500,204500,204500,0
20250314,175200,686305530500,204500,204500,204500,204500,0
20250314,175100,686305530500,204500,204500,204500,204500,0
20250314,175000,686305530500,204500,204500,204500,204500,0
20250314,174900,686305530500,204500,204500,204500,204500,0
20250314,174800,686305530500,204500,204500,204500,204500,0
20250314,174700,686305530500,204500,204500,204500,204500,0
20250314,174600,686305530500,204500,204500,204500,204500,0
20250314,174500,686305530500,204500,204500,204500,204500,0
20250314,174400,686305530500,204500,204500,204500,204500,0
20250314,174300,686305530500,204500,204500,204500,204500,0
20250314,174200,686305530500,204500,204500,204500,204500,0
20250314,174100,686305530500,204500,204500,204500,204500,0
20250314,174000,686305530500,204500,204500,204500,204500,0
20250314,173900,686305530500,204500,204500,204500,204500,0
20250314,173800,686305530500,204500,204500,204500,204500,0
20250314,173700,686305530500,204500,204500,204500,204500,0
20250314,173600,686305530500,204500,204500,204500,204500,0
20250314,173500,686305530500,204500,204500,204500,204500,0
20250314,173400,686305530500,204500,204500,204500,204500,0
20250314,173300,686305530500,204500,204500,204500,204500,0
20250314,173200,686305530500,204500,204500,204500,204500,194159
20250314,173100,686305530500,204500,204500,204500,204500,0
20250314,173000,686305530500,204500,204500,204500,204500,0
20250314,172900,686305530500,204500,204500,204500,204500,0
20250314,172800,686305530500,204500,204500,204500,204500,0
20250314,172700,686305530500,204500,204500,204500,204500,0
20250314,172600,686305530500,204500,204500,204500,204500,0
20250314,172500,686305530500,204500,204500,204500,204500,0
20250314,172400,686305530500,204500,204500,204500,204500,0
20250314,172300,686305530500,204500,204500,204500,204500,0
20250314,172200,686305530500,204500,204500,204500,204500,0
20250314,172100,686305530500,204500,204500,204500,204500,0
20250314,172000,686305530500,204500,204500,204500,204500,0
20250314,171900,686305530500,204500,204500,204500,204500,0
20250314,171800,686305530500,204500,204500,204500,204500,0
20250314,171700,686305530500,204500,204500,204500,204500,0
20250314,171600,686305530500,204500,204500,204500,204500,0
20250314,171500,686305530500,204500,204500,204500,204500,0
20250314,171400,686305530500,204500,204500,204500,204500,0
20250314,171300,686305530500,204500,204500,204500,204500,0
20250314,171200,686305530500,204500,204500,204500,204500,0
20250314,171100,686305530500,204500,204500,204500,204500,0
20250314,171000,686305530500,204500,204500,204500,204500,0
20250314,170900,686305530500,204500,204500,204500,204500,0
20250314,170800,686305530500,204500,204500,204500,204500,0
20250314,170700,686305530500,204500,204500,204500,204500,0
20250314,170600,686305530500,204500,204500,204500,204500,0
20250314,170500,686305530500,204500,204500,204500,204500,0
20250314,170400,686305530500,204500,204500,204500,204500,0
20250314,170300,686305530500,204500,204500,204500,204500,0
20250314,170200,686305530500,204500,204500,204500,204500,194159
20250314,170100,686305530500,204500,204500,204500,204500,0
20250314,170000,686305530500,204500,204500,204500,204500,0
20250314,165900,686305530500,204500,204500,204500,204500,0
20250314,165800,686305530500,204500,204500,204500,204500,0
20250314,165700,686305530500,204500,204500,204500,204500,0
20250314,165600,686305530500,204500,204500,204500,204500,0
20250314,165500,686305530500,204500,204500,204500,204500,0
20250314,165400,686305530500,204500,204500,204500,204500,0
20250314,165300,686305530500,204500,204500,204500,204500,0
20250314,165200,686305530500,204500,204500,204500,204500,0
20250314,165100,686305530500,204500,204500,204500,204500,0
20250314,165000,686305530500,204500,204500,204500,204500,0
20250314,164900,686305530500,204500,204500,204500,204500,0
20250314,164800,686305530500,204500,204500,204500,204500,0
20250314,164700,686305530500,204500,204500,204500,204500,0
20250314,164600,686305530500,204500,204500,204500,204500,0
20250314,164500,686305530500,204500,204500,204500,204500,0
20250314,164400,686305530500,204500,204500,204500,204500,0
20250314,164300,686305530500,204500,204500,204500,204500,0
20250314,164200,686305530500,204500,204500,204500,204500,0
20250314,164100,686305530500,204500,204500,204500,204500,0
20250314,164000,686305530500,204500,204500,204500,204500,0
20250314,163900,686305530500,204500,204500,204500,204500,0
20250314,163800,686305530500,204500,204500,204500,204500,0
20250314,163700,686305530500,204500,204500,204500,204500,0
20250314,163600,686305530500,204500,204500,204500,204500,0
20250314,163500,686305530500,204500,204500,204500,204500,0
20250314,163400,686305530500,204500,204500,204500,204500,0
20250314,163300,686305530500,204500,204500,204500,204500,0
20250314,163200,686305530500,204500,204500,204500,204500,194159
20250314,163100,686305530500,204500,204500,204500,204500,0
20250314,163000,686305530500,204500,204500,204500,204500,0
20250314,162900,686305530500,204500,204500,204500,204500,0
20250314,162800,686305530500,204500,204500,204500,204500,0
20250314,162700,686305530500,204500,204500,204500,204500,0
20250314,162600,686305530500,204500,204500,204500,204500,0
20250314,162500,686305530500,204500,204500,204500,204500,0
20250314,162400,686305530500,204500,204500,204500,204500,0
20250314,162300,686305530500,204500,204500,204500,204500,0
20250314,162200,686305530500,204500,204500,204500,204500,0
20250314,162100,686305530500,204500,204500,204500,204500,0
20250314,162000,686305530500,204500,204500,204500,204500,0
20250314,161900,686305530500,204500,204500,204500,204500,0
20250314,161800,686305530500,204500,204500,204500,204500,0
20250314,161700,686305530500,204500,204500,204500,204500,0
20250314,161600,686305530500,204500,204500,204500,204500,0
20250314,161500,686305530500,204500,204500,204500,204500,0
20250314,161400,686305530500,204500,204500,204500,204500,0
20250314,161300,686305530500,204500,204500,204500,204500,0
20250314,161200,686305530500,204500,204500,204500,204500,0
20250314,161100,686305530500,204500,204500,204500,204500,0
20250314,161000,686305530500,204500,204500,204500,204500,0
20250314,160900,686305530500,204500,204500,204500,204500,0
20250314,160800,686305530500,204500,204500,204500,204500,0
20250314,160700,686305530500,204500,204500,204500,204500,0
20250314,160600,686305530500,204500,204500,204500,204500,0
20250314,160500,686305530500,204500,204500,204500,204500,0
20250314,160400,686305530500,204500,204500,204500,204500,0
20250314,160300,686305530500,204500,204500,204500,204500,0
20250314,160200,686305530500,204500,204500,204500,204500,194159
20250314,160100,686305530500,204500,204500,204500,204500,0
20250314,160000,686305530500,204500,204500,204500,204500,0
20250314,155900,686305530500,204500,204500,204500,204500,0
20250314,155800,686305530500,204500,204500,204500,204500,0
20250314,155700,686305530500,204500,204500,204500,204500,0
20250314,155600,686305530500,204500,204500,204500,204500,0
20250314,155500,686305530500,204500,204500,204500,204500,0
20250314,155400,686305530500,204500,204500,204500,204500,0
20250314,155300,686305530500,204500,204500,204500,204500,0
20250314,155200,686305530500,204500,204500,204500,204500,0
20250314,155100,686305530500,204500,204500,204500,204500,0
20250314,155000,686305530500,204500,204500,204500,204500,0
20250314,154900,686305530500,204500,204500,204500,204500,0
20250314,154800,686305530500,204500,204500,204500,204500,0
20250314,154700,686305530500,204500,204500,204500,204500,0
20250314,154600,686305530500,204500,204500,204500,204500,0
20250314,154500,686305530500,204500,204500,204500,204500,0
20250314,154400,686305530500,204500,204500,204500,204500,0
20250314,154300,686305530500,204500,204500,204500,204500,0
20250314,154200,686305530500,204500,204500,204500,204500,0
20250314,154100,686305530500,204500,204500,204500,204500,0
20250314,154000,686305530500,204500,204500,204500,204500,0
20250314,153900,686305530500,204500,204500,204500,204500,0
20250314,153800,686305530500,204500,204500,204500,204500,0
20250314,153700,686305530500,204500,204500,204500,204500,0
20250314,153600,686305530500,204500,204500,204500,204500,0
20250314,153500,686305530500,204500,204500,204500,204500,0
20250314,153400,686305530500,204500,204500,204500,204500,0
20250314,153300,686305530500,204500,204500,204500,204500,0
20250314,153200,686305530500,204500,204500,204500,204500,194159
20250314,153100,686305530500,204500,204500,204500,204500,0
20250314,153000,686305530500,204500,204500,204500,204500,194159
20250314,152900,646600015000,205000,205000,205000,205000,0
20250314,152800,646600015000,205000,205000,205000,205000,0
20250314,152700,646600015000,205000,205000,205000,205000,0
20250314,152600,646600015000,205000,205000,205000,205000,0
20250314,152500,646600015000,205000,205000,205000,205000,0
20250314,152400,646600015000,205000,205000,205000,205000,0
20250314,152300,646600015000,205000,205000,205000,205000,0
20250314,152200,646600015000,205000,205000,205000,205000,0
20250314,152100,646600015000,205000,205000,205000,205000,0
20250314,152000,646600015000,205000,205000,205000,205000,0
20250314,151900,646600015000,205000,205000,205000,204500,17550
20250314,151800,643004651750,204500,205000,205000,204500,10751
20250314,151700,640803558750,204500,205000,205000,204500,7093
20250314,151600,639350594000,205000,205000,205000,204500,4550
20250314,151500,638418487500,205000,204500,205000,204500,3389
20250314,151400,637724415250,205000,205000,205000,204500,6429
20250314,151300,636407720250,204750,204500,205000,204500,5540
20250314,151200,635272829500,204500,205000,205000,204500,4638
20250314,151100,634322419500,205000,204500,205000,204500,11029
20250314,151000,632064768000,205000,205000,205000,204500,3679
20250314,150900,631310933250,205000,205000,205000,204500,3534
20250314,150800,630586906000,204500,205000,205000,204500,4352
20250314,150700,629695009000,204750,205000,205000,204750,2356
20250314,150600,629212154750,205000,205000,205000,204500,4292
20250314,150500,628332944000,204500,205000,205000,204500,5356
20250314,150400,627236105750,205000,205000,205000,204500,2694
20250314,150300,626684045750,204500,204500,205000,204500,2459
20250314,150200,626180169250,205000,205000,205000,204500,4749
20250314,150100,625207410000,205000,205000,205000,204500,2765
20250314,150000,624640750250,205000,205000,205000,204500,2461
20250314,145900,624136482500,205000,205000,205000,204500,2414
20250314,145800,623642104500,205000,205000,205000,204500,1760
20250314,145700,623281524250,205000,205500,205500,204500,33846
20250314,145600,616343330250,205500,205000,205500,204500,43100
20250314,145500,607507424500,205000,204750,205000,204500,3270
20250314,145400,606837629000,205000,205000,205000,204500,3195
20250314,145300,606182832000,205000,205000,205000,204500,3009
20250314,145200,605566404750,204500,204500,205000,204500,3003
20250314,145100,604951196500,204500,205000,205000,204500,5943
20250314,145000,603733918250,205000,204500,205000,204500,3062
20250314,144900,603106353000,205000,205000,205000,204500,2433
20250314,144800,602607973500,205000,205000,205000,204500,1761
20250314,144700,602247124750,205000,205000,205000,204500,3991
20250314,144600,601429578000,205000,204750,205000,204500,2667
20250314,144500,600883749500,205000,204500,205000,204500,1844
20250314,144400,600505949000,205000,204000,205000,204000,25862
20250314,144300,595216810750,204500,204250,204500,204000,2944
20250314,144200,594615343750,204500,204500,204500,204000,3024
20250314,144100,593997195000,204000,204500,204500,204000,1232
20250314,144000,593745475750,204500,204500,204500,204000,1754
20250314,143900,593387240500,204500,204000,204500,204000,2235
20250314,143800,592930946250,204000,204000,204500,204000,2228
20250314,143700,592475995000,204500,204000,204500,204000,2061
20250314,143600,592055051000,204500,204000,205000,204000,10518
20250314,143500,589904417000,204000,205000,205000,204000,23293
20250314,143400,585140967750,204500,205000,205000,204500,3876
20250314,143300,584347519000,205000,205000,205000,204500,3862
20250314,143200,583557088500,204500,204500,205000,204500,2063
20250314,143100,583134928000,204750,205000,205000,204500,2002
20250314,143000,582725240750,205000,205500,205500,204500,32140
20250314,142900,576137475000,205500,205000,205500,205000,2067
20250314,142800,575713038500,205500,205500,205500,205000,2210
20250314,142700,575259366500,205500,205500,205500,205000,1985
20250314,142600,574851849250,205000,205000,205500,205000,1997
20250314,142500,574441733500,205000,205000,205500,205000,3112
20250314,142400,573802801000,205000,205500,205500,205000,3804
20250314,142300,573021722250,205500,205500,205500,205000,3580
20250314,142200,572286658750,205500,205500,205500,205000,2175
20250314,142100,571839894750,205000,205000,205500,205000,3750
20250314,142000,571070438750,205000,205500,205500,205000,1865
20250314,141900,570687377000,205250,205000,205500,205000,1785
20250314,141800,570320688750,205500,205500,205500,205000,2488
20250314,141700,569809684500,205500,205500,205500,205000,5241
20250314,141600,568732791250,205500,205500,206000,205000,16926
20250314,141500,565253794250,205500,205250,205500,205000,51248
20250314,141400,554722612000,205500,205000,205500,205000,5509
20250314,141300,553591363500,205500,205500,205500,205000,3464
20250314,141200,552879839750,205500,205250,205500,205000,5788
20250314,141100,551690628750,205250,205000,205500,205000,10092
20250314,141000,549616890750,205000,205000,205500,205000,2641
20250314,140900,549074630750,205500,205000,205500,205000,4143
20250314,140800,548223742750,205000,205000,205500,205000,3514
20250314,140700,547502345500,205000,205500,205500,205000,3598
20250314,140600,546763297250,205500,205000,205500,205000,2326
20250314,140500,546285649250,205000,205500,205500,205000,11033
20250314,140400,544019343750,205500,205000,205500,205000,4603
20250314,140300,543073735500,205500,205000,205500,205000,4289
20250314,140200,542193052750,205500,205500,205500,205000,3097
20250314,140100,541557379500,205500,205000,205500,205000,1703
20250314,140000,541207664500,205500,205000,205500,205000,3064
20250314,135900,540578525500,205500,205000,205500,205000,2043
20250314,135800,540159144750,205500,205250,205500,205000,3172
20250314,135700,539507974750,205250,205000,205500,205000,3783
20250314,135600,538730950000,205500,205500,205500,205000,3587
20250314,135500,537994797000,205500,205000,205500,205000,3257
20250314,135400,537326078250,205500,205000,205500,205000,3024
20250314,135300,536704959750,205500,205500,205500,205000,3937
20250314,135200,535896787500,205500,205000,205500,205000,2838
20250314,135100,535314098250,205000,205000,205500,205000,1738
20250314,135000,534957201500,205500,205500,205500,205000,2706
20250314,134900,534401525250,205500,205500,205500,205000,3991
20250314,134800,533582070750,205500,205000,205500,205000,2780
20250314,134700,533011145750,205500,205500,205500,205000,2092
20250314,134600,532581458500,205500,205500,205500,205000,3992
20250314,134500,531761682250,205500,205500,205500,205000,3491
20250314,134400,531044620500,205500,205500,205500,205250,2693
20250314,134300,530491271000,205500,205500,205500,205000,2289
20250314,134200,530021066750,205500,205000,205500,205000,3943
20250314,134100,529210998250,205500,205500,205500,205000,1825
20250314,134000,528836327000,205000,204500,205500,204500,21682
20250314,133900,524390820500,205000,205000,205000,204500,3221
20250314,133800,523730645500,205000,204500,205000,204500,3667
20250314,133700,522979112750,204500,204750,205000,204500,3359
20250314,133600,522290752000,205000,204500,205000,204500,2409
20250314,133500,521797198750,204500,205000,205000,204500,4575
20250314,133400,520859578250,205000,205000,205000,204500,2619
20250314,133300,520322799250,205000,204750,205000,204750,2931
20250314,133200,519721975750,204750,205000,205000,204500,3764
20250314,133100,518950459750,205000,205000,205000,204500,2728
20250314,133000,518391480500,205000,205000,205000,204500,4449
20250314,132900,517479699250,205000,205000,205000,204500,1789
20250314,132800,517113334250,205000,205000,205000,204500,1679
20250314,132700,516769235000,204500,204750,205000,204500,2094
20250314,132600,516340161250,205000,204500,205000,204500,1810
20250314,132500,515969213500,205000,204750,205000,204500,1600
20250314,132400,515641337000,205000,204500,205000,204500,6573
20250314,132300,514294173500,205000,204500,205000,204500,70415
20250314,132200,499859395250,205000,204500,205000,204500,2987
20250314,132100,499247804000,205000,205000,205000,204500,2434
20250314,132000,498749377500,205000,204500,205000,204500,5522
20250314,131900,497618700750,204500,205000,205000,204500,1659
20250314,131800,497278910750,205000,204500,205000,204500,1787
20250314,131700,496913144750,205000,205000,205000,204500,3921
20250314,131600,496110205750,204750,205000,205000,204500,2557
20250314,131500,495586193000,205000,205000,205000,204500,2934
20250314,131400,494984883250,205000,204750,205000,204500,2976
20250314,131300,494375582750,205000,204750,205000,204500,1455
20250314,131200,494077535750,204500,204500,205000,204500,2354
20250314,131100,493595226500,205000,204500,205000,204500,25725
20250314,131000,488323118250,204500,204500,204500,204000,59780
20250314,130900,476100129750,204500,204500,204500,204000,919
20250314,130800,475912320000,204000,204500,204500,204000,3486
20250314,130700,475200257750,204500,204250,204500,204000,4538
20250314,130600,474273993250,204500,204500,204500,204000,3871
20250314,130500,473483814500,204000,204500,204500,204000,1385
20250314,130400,473200937750,204500,204000,204500,204000,2048
20250314,130300,472782644250,204500,204500,204500,204000,1441
20250314,130200,472488358000,204500,204250,204500,204000,2535
20250314,130100,471970869250,204250,204500,204500,204000,1589
20250314,130000,471646361500,204000,204000,204500,204000,2293
20250314,125900,471178023250,204500,204000,204500,204000,1854
20250314,125800,470799258250,204500,204500,204500,204000,2082
20250314,125700,470374083500,204500,204500,204500,204000,2904
20250314,125600,469780797250,204000,204250,204500,204000,1290
20250314,125500,469517334000,204500,204500,204500,204000,1535
20250314,125400,469203778000,204500,204500,204500,204000,1494
20250314,125300,468898484250,204000,204000,204500,204000,1260
20250314,125200,468641277750,204500,204500,204500,204000,1005
20250314,125100,468436014250,204000,204250,204500,204000,2860
20250314,125000,467852108250,204500,204000,204500,204000,2955
20250314,124900,467248786500,204500,204000,204500,204000,2071
20250314,124800,466825380750,204000,204250,204500,204000,1794
20250314,124700,466458917250,204000,204000,204500,204000,1824
20250314,124600,466086414000,204000,204500,204500,204000,1443
20250314,124500,465791548750,204500,204000,204500,204000,1605
20250314,124400,465463627250,204500,204500,204500,204000,1094
20250314,124300,465240069750,204000,204500,204500,204000,1662
20250314,124200,464900775500,204500,204000,204500,204000,1054
20250314,124100,464685540500,204000,204500,204500,204000,1470
20250314,124000,464385336750,204500,204000,204500,204000,1134
20250314,123900,464153599000,204500,204500,204500,204000,1082
20250314,123800,463932694750,204000,204000,204500,204000,956
20250314,123700,463737435000,204500,204000,204500,204000,1792
20250314,123600,463371353250,204000,204000,204500,204000,1343
20250314,123500,463097213000,204000,204500,204500,204000,1151
20250314,123400,462862165000,204000,204250,204500,204000,1436
20250314,123300,462569031500,204000,204000,204250,204000,1926
20250314,123200,462175974250,204000,204250,204250,204000,2402
20250314,123100,461685896500,204000,204500,204500,204000,1844
20250314,123000,461309433000,204500,204500,204500,204000,787
20250314,122900,461148580750,204500,204000,204500,204000,1031
20250314,122800,460938023250,204500,204000,204500,204000,2426
20250314,122700,460442375250,204500,204750,205000,203500,47719
20250314,122600,450692301250,204500,204500,205000,204500,2692
20250314,122500,450141364250,204500,205000,205000,204500,1579
20250314,122400,449817937250,205000,205000,205000,204500,1769
20250314,122300,449455456750,204500,204500,205000,204500,1617
20250314,122200,449124597000,204500,204500,205000,204500,815
20250314,122100,448957743750,204500,204500,205000,204500,2462
20250314,122000,448454053250,204500,204750,205000,204500,2687
20250314,121900,447904417500,204750,205000,205000,204500,1749
20250314,121800,447546554000,205000,204500,205000,204500,1596
20250314,121700,447219643500,205000,204750,205000,204500,1466
20250314,121600,446919603250,204500,204500,204750,204500,1542
20250314,121500,446604147000,204750,204500,204750,204500,2501
20250314,121400,446092447500,204500,204750,204750,204500,2554
20250314,121300,445569976250,204500,204750,204750,204500,1447
20250314,121200,445274023750,204750,204500,204750,204500,4110
20250314,121100,444433288000,204500,204500,204750,204500,7933
20250314,121000,442810807000,204500,204500,204750,204500,3196
20250314,120900,442157098750,204750,205000,205000,204500,1571
20250314,120800,441835256750,205000,205000,205000,204500,2937
20250314,120700,441234196500,205000,205000,205000,204500,2775
20250314,120600,440665984000,205000,205000,205000,204500,2005
20250314,120500,440255124500,205000,204500,205000,204500,1911
20250314,120400,439863662750,204500,205000,205000,204500,1649
20250314,120300,439525826750,205000,204500,205000,204500,5195
20250314,120200,438461224500,204500,205000,205000,204500,1693
20250314,120100,438114478000,205000,205000,205000,204500,1628
20250314,120000,437781070250,205000,204500,205000,204500,3397
20250314,115900,437084789250,205000,204750,205000,204500,1729
20250314,115800,436730845250,204500,205250,205250,204500,17749
20250314,115700,433093546500,205250,204750,205500,204750,10921
20250314,115600,430853851750,205000,205000,205000,204750,12729
20250314,115500,428244477500,205000,205000,205000,204500,45143
20250314,115400,418990255250,205000,205000,205000,204500,18456
20250314,115300,415206954250,205000,205000,205000,204500,9210
20250314,115200,413319227250,205000,205000,205000,204500,3760
20250314,115100,412548710500,205000,205000,205000,204500,2930
20250314,115000,411948324750,205000,204250,205000,204000,70357
20250314,114900,397555353500,204500,204500,204500,204000,1700
20250314,114800,397207863500,204500,204250,204500,204000,1746
20250314,114700,396850971500,204500,204000,204500,204000,2424
20250314,114600,396355426250,204000,204500,204500,204000,1373
20250314,114500,396074859750,204500,204500,204500,204000,1469
20250314,114400,395774767750,204000,204000,204500,204000,2107
20250314,114300,395344410500,204000,204250,204500,204000,2252
20250314,114200,394884104250,204000,203750,204500,203500,127815
20250314,114100,368806179750,203750,203500,203750,203500,1981
20250314,114000,368402812000,203500,203750,203750,203500,1805
20250314,113900,368035318750,203500,203500,203750,203500,2468
20250314,113800,367532839500,203500,203750,203750,203500,2553
20250314,113700,367013054000,203500,203500,203750,203500,2039
20250314,113600,366597853000,203750,203500,203750,203500,1967
20250314,113500,366197461250,203750,203750,203750,203500,2987
20250314,113400,365589369000,203750,203750,203750,203500,1797
20250314,113300,365223461000,203500,203500,203750,203500,1299
20250314,113200,364958976250,203750,203500,203750,203500,1059
20250314,113100,364743337750,203750,204000,204000,203500,1530
20250314,113000,364431780250,203500,203500,204000,203000,58931
20250314,112900,352438442250,203000,203500,203500,203000,1231
20250314,112800,352188146500,203500,203500,203500,203000,1624
20250314,112700,351857860250,203500,203000,203500,203000,1247
20250314,112600,351604546000,203000,203500,203500,203000,950
20250314,112500,351411522000,203000,203000,203500,203000,1674
20250314,112400,351071379000,203000,203000,203500,203000,1259
20250314,112300,350815507500,203500,203500,203500,203000,1574
20250314,112200,350495652500,203500,203500,203500,203000,1899
20250314,112100,350109646500,203500,203500,203500,203000,2024
20250314,112000,349697983750,203500,203000,203500,203000,1210
20250314,111900,349452070500,203500,203000,203500,203000,3350
20250314,111800,348771712000,203000,203500,203500,203000,1471
20250314,111700,348472783500,203500,203000,203500,203000,909
20250314,111600,348287910500,203500,203000,203500,203000,772
20250314,111500,348131054250,203000,203750,203750,203000,7119
20250314,111400,346682517500,203500,203500,203750,203500,4231
20250314,111300,345821286750,203500,203750,203750,203500,3909
20250314,111200,345025713250,203500,203500,203750,203500,2322
20250314,111100,344553048500,203750,203500,203750,203500,3783
20250314,111000,343783032000,203500,203750,204000,203500,4073
20250314,110900,342953909250,203500,203500,204000,203500,2772
20250314,110800,342389613500,203500,203750,204000,203500,3614
20250314,110700,341653538250,203750,203500,204000,203500,6466
20250314,110600,340337256000,203500,203500,204000,203500,1080
20250314,110500,340117261250,203500,203750,204000,203500,3405
20250314,110400,339423442500,203500,203750,204000,203500,7989
20250314,110300,337796769750,204000,203250,204000,203000,20729
20250314,110200,333578189750,203500,203500,203500,203000,8773
20250314,110100,331793260250,203500,203500,203500,203000,29788
20250314,110000,325732068000,203500,203000,203500,203000,42590
20250314,105900,317066433750,203000,203000,203500,203000,3586
20250314,105800,316336863500,203500,203000,203500,203000,3607
20250314,105700,315602956750,203500,203000,203500,202500,86140
20250314,105600,298118090500,202500,202500,203000,202500,1181
20250314,105500,297878648750,203000,202500,203000,202500,3090
20250314,105400,297251988750,202500,203000,203000,202500,4587
20250314,105300,296322391250,203000,202500,203000,202500,752
20250314,105200,296169853750,202500,202750,203000,202500,3459
20250314,105100,295468895750,202500,202500,203000,202500,1209
20250314,105000,295223644000,202500,203000,203000,202500,1399
20250314,104900,294940017500,202750,202750,203000,202500,1293
20250314,104800,294677888250,203000,201750,203000,201500,84623
20250314,104700,277559583250,202000,202000,202000,201500,997
20250314,104600,277358285250,201500,202000,202000,201500,1704
20250314,104500,277014828250,201500,201500,202000,201500,3148
20250314,104400,276379216500,201500,202000,202000,201500,1683
20250314,104300,276039982250,202000,202000,202000,201500,780
20250314,104200,275882753750,202000,202000,202000,201500,996
20250314,104100,275681983750,202000,201500,202000,201500,2230
20250314,104000,275232524500,202000,202000,202000,201000,9509
20250314,103900,273316611500,201500,202000,202000,201500,2961
20250314,103800,272719893000,201500,201500,202000,201000,11580
20250314,103700,270386855250,201750,201500,201750,201500,3534
20250314,103600,269674565000,201750,201500,202000,201500,3016
20250314,103500,269066404250,201500,202000,202000,201500,1954
20250314,103400,268672310250,202000,201500,202000,201500,1876
20250314,103300,268293931250,201500,201750,202000,201500,1137
20250314,103200,268064645000,201750,201750,202000,201500,2557
20250314,103100,267549233250,201500,201500,202000,201000,25862
20250314,103000,262338105750,202000,202000,202000,201500,2750
20250314,102900,261782738500,202000,202000,202000,201500,5461
20250314,102800,260679747500,202000,202000,202000,201500,3126
20250314,102700,260049048250,201500,202000,202000,201500,2508
20250314,102600,259542617250,202000,202000,202000,201500,3988
20250314,102500,258737744250,202000,201500,202000,201500,2069
20250314,102400,258320143250,202000,202000,202000,201500,2462
20250314,102300,257823206750,202000,202000,202000,201500,1652
20250314,102200,257489914000,202000,201500,202000,201500,794
20250314,102100,257329568500,202000,201000,202000,201000,20358
20250314,102000,253226336250,201250,201500,201500,201000,3672
20250314,101900,252488130500,201000,201000,201500,201000,1126
20250314,101800,252261675000,201000,201000,201500,201000,4463
20250314,101700,251364202500,201000,201000,201500,201000,2905
20250314,101600,250780202750,201500,202000,202000,201000,3520
20250314,101500,250071144000,201500,201250,202000,201000,16428
20250314,101400,246761930250,201500,201000,201500,201000,19493
20250314,101300,242842254750,201000,201750,201750,201000,14076
20250314,101200,240007310500,201500,201750,201750,201500,6385
20250314,101100,238720679750,201750,202500,202500,201500,35987
20250314,101000,231452206250,202000,202500,202500,202000,1813
20250314,100900,231085570750,202000,202500,202500,202000,2528
20250314,100800,230574114750,202500,202000,202500,202000,912
20250314,100700,230389651250,202000,202500,202500,202000,1146
20250314,100600,230157916750,202000,202000,202500,202000,1467
20250314,100500,229861296500,202500,202000,202500,202000,1749
20250314,100400,229507857250,202500,202500,202500,202000,864
20250314,100300,229333156000,202500,202500,203000,202000,21721
20250314,100200,224934589000,202500,203000,203000,202500,13349
20250314,100100,222231087500,203000,202500,203000,202500,4090
20250314,100000,221401032750,202500,202500,203000,202500,1774
20250314,095900,221041578250,202750,202750,203000,202500,1387
20250314,095800,220760468500,202500,202500,203000,202500,1489
20250314,095700,220458705500,202500,202500,203000,202500,1105
20250314,095600,220234748000,203000,203000,203000,202500,2776
20250314,095500,219671514750,203000,202250,203000,202000,28962
20250314,095400,213806219000,202000,202500,202500,202000,15866
20250314,095300,210600855250,202500,202250,202500,202000,3080
20250314,095200,209978409750,202000,202500,202500,202000,2685
20250314,095100,209435415500,202500,202000,202500,202000,1587
20250314,095000,209114456000,202000,202750,202750,202000,5206
20250314,094900,208060699250,202500,202500,202750,202500,2380
20250314,094800,207578695500,202500,202000,203000,202000,4702
20250314,094700,206626485000,202000,202500,202750,202000,7046
20250314,094600,205199688750,202500,202500,202750,202500,3292
20250314,094500,204533021750,202500,202000,203000,202000,11542
20250314,094400,202195874750,202000,202500,203000,202000,14429
20250314,094300,199273774000,202750,202750,202750,202500,2686
20250314,094200,198729659500,202500,202750,202750,202500,8634
20250314,094100,196980958000,202500,202500,203000,202500,6723
20250314,094000,195617829000,203000,202500,203000,202000,25444
20250314,093900,190464051500,202500,202500,202500,202000,4179
20250314,093800,189618167500,202000,202250,202500,202000,2038
20250314,093700,189205941250,202000,202500,203000,202000,15326
20250314,093600,186102447250,202500,202500,203000,202000,20697
20250314,093500,181911278000,202750,202500,203000,202500,2809
20250314,093400,181342142750,202500,202750,203000,202500,3984
20250314,093300,180534958500,203000,203000,203000,202500,4248
20250314,093200,179673572250,202500,203000,203000,202500,4361
20250314,093100,178788932250,203000,203000,203000,202500,2835
20250314,093000,178213873250,203000,202500,203000,202500,7872
20250314,092900,176617975250,202500,202750,203000,202500,13294
20250314,092800,173920480250,202500,203250,203500,202500,19754
20250314,092700,169909211000,203000,203000,203500,203000,8551
20250314,092600,168170378750,203500,203000,203500,203000,8876
20250314,092500,166365177000,203000,203250,203500,203000,24974
20250314,092400,161285856500,203250,203500,203500,202500,14713
20250314,092300,158296518250,203000,202750,203500,202000,58126
20250314,092200,146509596750,203000,203000,203000,202500,31227
20250314,092100,140170614750,203000,202000,203000,201500,52439
20250314,092000,129555573250,202000,201500,202000,201500,4630
20250314,091900,128620758500,202000,201500,202000,201500,2802
20250314,091800,128055158750,202000,200500,202000,200500,41492
20250314,091700,119706190250,200500,200500,201000,200000,25487
20250314,091600,114596343000,200500,200000,200500,200000,3852
20250314,091500,113824752250,200000,201000,201000,200000,9747
20250314,091400,111869721750,201000,200500,201000,200000,5639
20250314,091300,110739005250,200500,200500,200500,200000,32971
20250314,091200,104128892000,200000,200500,200500,200000,2998
20250314,091100,103529043250,200000,199900,200500,199900,4565
20250314,091000,102615727000,199900,200000,200250,199500,49866
20250314,090900,92646281650,200250,200250,200500,200000,2200
20250314,090800,92205762650,200500,200500,200500,200000,5571
20250314,090700,91089788650,200500,200500,201000,200000,42053
20250314,090600,82661069900,201000,201000,201000,200000,20340
20250314,090500,78582554400,201000,200500,201000,200000,13121
20250314,090400,75952334900,200500,201000,201500,200000,28407
20250314,090300,70247011150,200500,199900,201000,199900,33067
20250314,090200,63623167900,200000,199300,200000,199300,52620
20250314,090100,53108819700,199300,198600,199500,198600,33842
20250314,090000,46368768450,198600,198500,199700,198500,233351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183200 686305530500 204500 204500 204500 204500 194159
3 20250314 183100 686305530500 204500 204500 204500 204500 0
4 20250314 183000 686305530500 204500 204500 204500 204500 0
5 20250314 182900 686305530500 204500 204500 204500 204500 0
6 20250314 182800 686305530500 204500 204500 204500 204500 0
7 20250314 182700 686305530500 204500 204500 204500 204500 0
8 20250314 182600 686305530500 204500 204500 204500 204500 0
9 20250314 182500 686305530500 204500 204500 204500 204500 0
10 20250314 182400 686305530500 204500 204500 204500 204500 0
11 20250314 182300 686305530500 204500 204500 204500 204500 0
12 20250314 182200 686305530500 204500 204500 204500 204500 0
13 20250314 182100 686305530500 204500 204500 204500 204500 0
14 20250314 182000 686305530500 204500 204500 204500 204500 0
15 20250314 181900 686305530500 204500 204500 204500 204500 0
16 20250314 181800 686305530500 204500 204500 204500 204500 0
17 20250314 181700 686305530500 204500 204500 204500 204500 0
18 20250314 181600 686305530500 204500 204500 204500 204500 0
19 20250314 181500 686305530500 204500 204500 204500 204500 0
20 20250314 181400 686305530500 204500 204500 204500 204500 0
21 20250314 181300 686305530500 204500 204500 204500 204500 0
22 20250314 181200 686305530500 204500 204500 204500 204500 0
23 20250314 181100 686305530500 204500 204500 204500 204500 0
24 20250314 181000 686305530500 204500 204500 204500 204500 0
25 20250314 180900 686305530500 204500 204500 204500 204500 0
26 20250314 180800 686305530500 204500 204500 204500 204500 0
27 20250314 180700 686305530500 204500 204500 204500 204500 0
28 20250314 180600 686305530500 204500 204500 204500 204500 0
29 20250314 180500 686305530500 204500 204500 204500 204500 0
30 20250314 180400 686305530500 204500 204500 204500 204500 0
31 20250314 180300 686305530500 204500 204500 204500 204500 0
32 20250314 180200 686305530500 204500 204500 204500 204500 194159
33 20250314 180100 686305530500 204500 204500 204500 204500 0
34 20250314 180000 686305530500 204500 204500 204500 204500 0
35 20250314 175900 686305530500 204500 204500 204500 204500 0
36 20250314 175800 686305530500 204500 204500 204500 204500 0
37 20250314 175700 686305530500 204500 204500 204500 204500 0
38 20250314 175600 686305530500 204500 204500 204500 204500 0
39 20250314 175500 686305530500 204500 204500 204500 204500 0
40 20250314 175400 686305530500 204500 204500 204500 204500 0
41 20250314 175300 686305530500 204500 204500 204500 204500 0
42 20250314 175200 686305530500 204500 204500 204500 204500 0
43 20250314 175100 686305530500 204500 204500 204500 204500 0
44 20250314 175000 686305530500 204500 204500 204500 204500 0
45 20250314 174900 686305530500 204500 204500 204500 204500 0
46 20250314 174800 686305530500 204500 204500 204500 204500 0
47 20250314 174700 686305530500 204500 204500 204500 204500 0
48 20250314 174600 686305530500 204500 204500 204500 204500 0
49 20250314 174500 686305530500 204500 204500 204500 204500 0
50 20250314 174400 686305530500 204500 204500 204500 204500 0
51 20250314 174300 686305530500 204500 204500 204500 204500 0
52 20250314 174200 686305530500 204500 204500 204500 204500 0
53 20250314 174100 686305530500 204500 204500 204500 204500 0
54 20250314 174000 686305530500 204500 204500 204500 204500 0
55 20250314 173900 686305530500 204500 204500 204500 204500 0
56 20250314 173800 686305530500 204500 204500 204500 204500 0
57 20250314 173700 686305530500 204500 204500 204500 204500 0
58 20250314 173600 686305530500 204500 204500 204500 204500 0
59 20250314 173500 686305530500 204500 204500 204500 204500 0
60 20250314 173400 686305530500 204500 204500 204500 204500 0
61 20250314 173300 686305530500 204500 204500 204500 204500 0
62 20250314 173200 686305530500 204500 204500 204500 204500 194159
63 20250314 173100 686305530500 204500 204500 204500 204500 0
64 20250314 173000 686305530500 204500 204500 204500 204500 0
65 20250314 172900 686305530500 204500 204500 204500 204500 0
66 20250314 172800 686305530500 204500 204500 204500 204500 0
67 20250314 172700 686305530500 204500 204500 204500 204500 0
68 20250314 172600 686305530500 204500 204500 204500 204500 0
69 20250314 172500 686305530500 204500 204500 204500 204500 0
70 20250314 172400 686305530500 204500 204500 204500 204500 0
71 20250314 172300 686305530500 204500 204500 204500 204500 0
72 20250314 172200 686305530500 204500 204500 204500 204500 0
73 20250314 172100 686305530500 204500 204500 204500 204500 0
74 20250314 172000 686305530500 204500 204500 204500 204500 0
75 20250314 171900 686305530500 204500 204500 204500 204500 0
76 20250314 171800 686305530500 204500 204500 204500 204500 0
77 20250314 171700 686305530500 204500 204500 204500 204500 0
78 20250314 171600 686305530500 204500 204500 204500 204500 0
79 20250314 171500 686305530500 204500 204500 204500 204500 0
80 20250314 171400 686305530500 204500 204500 204500 204500 0
81 20250314 171300 686305530500 204500 204500 204500 204500 0
82 20250314 171200 686305530500 204500 204500 204500 204500 0
83 20250314 171100 686305530500 204500 204500 204500 204500 0
84 20250314 171000 686305530500 204500 204500 204500 204500 0
85 20250314 170900 686305530500 204500 204500 204500 204500 0
86 20250314 170800 686305530500 204500 204500 204500 204500 0
87 20250314 170700 686305530500 204500 204500 204500 204500 0
88 20250314 170600 686305530500 204500 204500 204500 204500 0
89 20250314 170500 686305530500 204500 204500 204500 204500 0
90 20250314 170400 686305530500 204500 204500 204500 204500 0
91 20250314 170300 686305530500 204500 204500 204500 204500 0
92 20250314 170200 686305530500 204500 204500 204500 204500 194159
93 20250314 170100 686305530500 204500 204500 204500 204500 0
94 20250314 170000 686305530500 204500 204500 204500 204500 0
95 20250314 165900 686305530500 204500 204500 204500 204500 0
96 20250314 165800 686305530500 204500 204500 204500 204500 0
97 20250314 165700 686305530500 204500 204500 204500 204500 0
98 20250314 165600 686305530500 204500 204500 204500 204500 0
99 20250314 165500 686305530500 204500 204500 204500 204500 0
100 20250314 165400 686305530500 204500 204500 204500 204500 0
101 20250314 165300 686305530500 204500 204500 204500 204500 0
102 20250314 165200 686305530500 204500 204500 204500 204500 0
103 20250314 165100 686305530500 204500 204500 204500 204500 0
104 20250314 165000 686305530500 204500 204500 204500 204500 0
105 20250314 164900 686305530500 204500 204500 204500 204500 0
106 20250314 164800 686305530500 204500 204500 204500 204500 0
107 20250314 164700 686305530500 204500 204500 204500 204500 0
108 20250314 164600 686305530500 204500 204500 204500 204500 0
109 20250314 164500 686305530500 204500 204500 204500 204500 0
110 20250314 164400 686305530500 204500 204500 204500 204500 0
111 20250314 164300 686305530500 204500 204500 204500 204500 0
112 20250314 164200 686305530500 204500 204500 204500 204500 0
113 20250314 164100 686305530500 204500 204500 204500 204500 0
114 20250314 164000 686305530500 204500 204500 204500 204500 0
115 20250314 163900 686305530500 204500 204500 204500 204500 0
116 20250314 163800 686305530500 204500 204500 204500 204500 0
117 20250314 163700 686305530500 204500 204500 204500 204500 0
118 20250314 163600 686305530500 204500 204500 204500 204500 0
119 20250314 163500 686305530500 204500 204500 204500 204500 0
120 20250314 163400 686305530500 204500 204500 204500 204500 0
121 20250314 163300 686305530500 204500 204500 204500 204500 0
122 20250314 163200 686305530500 204500 204500 204500 204500 194159
123 20250314 163100 686305530500 204500 204500 204500 204500 0
124 20250314 163000 686305530500 204500 204500 204500 204500 0
125 20250314 162900 686305530500 204500 204500 204500 204500 0
126 20250314 162800 686305530500 204500 204500 204500 204500 0
127 20250314 162700 686305530500 204500 204500 204500 204500 0
128 20250314 162600 686305530500 204500 204500 204500 204500 0
129 20250314 162500 686305530500 204500 204500 204500 204500 0
130 20250314 162400 686305530500 204500 204500 204500 204500 0
131 20250314 162300 686305530500 204500 204500 204500 204500 0
132 20250314 162200 686305530500 204500 204500 204500 204500 0
133 20250314 162100 686305530500 204500 204500 204500 204500 0
134 20250314 162000 686305530500 204500 204500 204500 204500 0
135 20250314 161900 686305530500 204500 204500 204500 204500 0
136 20250314 161800 686305530500 204500 204500 204500 204500 0
137 20250314 161700 686305530500 204500 204500 204500 204500 0
138 20250314 161600 686305530500 204500 204500 204500 204500 0
139 20250314 161500 686305530500 204500 204500 204500 204500 0
140 20250314 161400 686305530500 204500 204500 204500 204500 0
141 20250314 161300 686305530500 204500 204500 204500 204500 0
142 20250314 161200 686305530500 204500 204500 204500 204500 0
143 20250314 161100 686305530500 204500 204500 204500 204500 0
144 20250314 161000 686305530500 204500 204500 204500 204500 0
145 20250314 160900 686305530500 204500 204500 204500 204500 0
146 20250314 160800 686305530500 204500 204500 204500 204500 0
147 20250314 160700 686305530500 204500 204500 204500 204500 0
148 20250314 160600 686305530500 204500 204500 204500 204500 0
149 20250314 160500 686305530500 204500 204500 204500 204500 0
150 20250314 160400 686305530500 204500 204500 204500 204500 0
151 20250314 160300 686305530500 204500 204500 204500 204500 0
152 20250314 160200 686305530500 204500 204500 204500 204500 194159
153 20250314 160100 686305530500 204500 204500 204500 204500 0
154 20250314 160000 686305530500 204500 204500 204500 204500 0
155 20250314 155900 686305530500 204500 204500 204500 204500 0
156 20250314 155800 686305530500 204500 204500 204500 204500 0
157 20250314 155700 686305530500 204500 204500 204500 204500 0
158 20250314 155600 686305530500 204500 204500 204500 204500 0
159 20250314 155500 686305530500 204500 204500 204500 204500 0
160 20250314 155400 686305530500 204500 204500 204500 204500 0
161 20250314 155300 686305530500 204500 204500 204500 204500 0
162 20250314 155200 686305530500 204500 204500 204500 204500 0
163 20250314 155100 686305530500 204500 204500 204500 204500 0
164 20250314 155000 686305530500 204500 204500 204500 204500 0
165 20250314 154900 686305530500 204500 204500 204500 204500 0
166 20250314 154800 686305530500 204500 204500 204500 204500 0
167 20250314 154700 686305530500 204500 204500 204500 204500 0
168 20250314 154600 686305530500 204500 204500 204500 204500 0
169 20250314 154500 686305530500 204500 204500 204500 204500 0
170 20250314 154400 686305530500 204500 204500 204500 204500 0
171 20250314 154300 686305530500 204500 204500 204500 204500 0
172 20250314 154200 686305530500 204500 204500 204500 204500 0
173 20250314 154100 686305530500 204500 204500 204500 204500 0
174 20250314 154000 686305530500 204500 204500 204500 204500 0
175 20250314 153900 686305530500 204500 204500 204500 204500 0
176 20250314 153800 686305530500 204500 204500 204500 204500 0
177 20250314 153700 686305530500 204500 204500 204500 204500 0
178 20250314 153600 686305530500 204500 204500 204500 204500 0
179 20250314 153500 686305530500 204500 204500 204500 204500 0
180 20250314 153400 686305530500 204500 204500 204500 204500 0
181 20250314 153300 686305530500 204500 204500 204500 204500 0
182 20250314 153200 686305530500 204500 204500 204500 204500 194159
183 20250314 153100 686305530500 204500 204500 204500 204500 0
184 20250314 153000 686305530500 204500 204500 204500 204500 194159
185 20250314 152900 646600015000 205000 205000 205000 205000 0
186 20250314 152800 646600015000 205000 205000 205000 205000 0
187 20250314 152700 646600015000 205000 205000 205000 205000 0
188 20250314 152600 646600015000 205000 205000 205000 205000 0
189 20250314 152500 646600015000 205000 205000 205000 205000 0
190 20250314 152400 646600015000 205000 205000 205000 205000 0
191 20250314 152300 646600015000 205000 205000 205000 205000 0
192 20250314 152200 646600015000 205000 205000 205000 205000 0
193 20250314 152100 646600015000 205000 205000 205000 205000 0
194 20250314 152000 646600015000 205000 205000 205000 205000 0
195 20250314 151900 646600015000 205000 205000 205000 204500 17550
196 20250314 151800 643004651750 204500 205000 205000 204500 10751
197 20250314 151700 640803558750 204500 205000 205000 204500 7093
198 20250314 151600 639350594000 205000 205000 205000 204500 4550
199 20250314 151500 638418487500 205000 204500 205000 204500 3389
200 20250314 151400 637724415250 205000 205000 205000 204500 6429
201 20250314 151300 636407720250 204750 204500 205000 204500 5540
202 20250314 151200 635272829500 204500 205000 205000 204500 4638
203 20250314 151100 634322419500 205000 204500 205000 204500 11029
204 20250314 151000 632064768000 205000 205000 205000 204500 3679
205 20250314 150900 631310933250 205000 205000 205000 204500 3534
206 20250314 150800 630586906000 204500 205000 205000 204500 4352
207 20250314 150700 629695009000 204750 205000 205000 204750 2356
208 20250314 150600 629212154750 205000 205000 205000 204500 4292
209 20250314 150500 628332944000 204500 205000 205000 204500 5356
210 20250314 150400 627236105750 205000 205000 205000 204500 2694
211 20250314 150300 626684045750 204500 204500 205000 204500 2459
212 20250314 150200 626180169250 205000 205000 205000 204500 4749
213 20250314 150100 625207410000 205000 205000 205000 204500 2765
214 20250314 150000 624640750250 205000 205000 205000 204500 2461
215 20250314 145900 624136482500 205000 205000 205000 204500 2414
216 20250314 145800 623642104500 205000 205000 205000 204500 1760
217 20250314 145700 623281524250 205000 205500 205500 204500 33846
218 20250314 145600 616343330250 205500 205000 205500 204500 43100
219 20250314 145500 607507424500 205000 204750 205000 204500 3270
220 20250314 145400 606837629000 205000 205000 205000 204500 3195
221 20250314 145300 606182832000 205000 205000 205000 204500 3009
222 20250314 145200 605566404750 204500 204500 205000 204500 3003
223 20250314 145100 604951196500 204500 205000 205000 204500 5943
224 20250314 145000 603733918250 205000 204500 205000 204500 3062
225 20250314 144900 603106353000 205000 205000 205000 204500 2433
226 20250314 144800 602607973500 205000 205000 205000 204500 1761
227 20250314 144700 602247124750 205000 205000 205000 204500 3991
228 20250314 144600 601429578000 205000 204750 205000 204500 2667
229 20250314 144500 600883749500 205000 204500 205000 204500 1844
230 20250314 144400 600505949000 205000 204000 205000 204000 25862
231 20250314 144300 595216810750 204500 204250 204500 204000 2944
232 20250314 144200 594615343750 204500 204500 204500 204000 3024
233 20250314 144100 593997195000 204000 204500 204500 204000 1232
234 20250314 144000 593745475750 204500 204500 204500 204000 1754
235 20250314 143900 593387240500 204500 204000 204500 204000 2235
236 20250314 143800 592930946250 204000 204000 204500 204000 2228
237 20250314 143700 592475995000 204500 204000 204500 204000 2061
238 20250314 143600 592055051000 204500 204000 205000 204000 10518
239 20250314 143500 589904417000 204000 205000 205000 204000 23293
240 20250314 143400 585140967750 204500 205000 205000 204500 3876
241 20250314 143300 584347519000 205000 205000 205000 204500 3862
242 20250314 143200 583557088500 204500 204500 205000 204500 2063
243 20250314 143100 583134928000 204750 205000 205000 204500 2002
244 20250314 143000 582725240750 205000 205500 205500 204500 32140
245 20250314 142900 576137475000 205500 205000 205500 205000 2067
246 20250314 142800 575713038500 205500 205500 205500 205000 2210
247 20250314 142700 575259366500 205500 205500 205500 205000 1985
248 20250314 142600 574851849250 205000 205000 205500 205000 1997
249 20250314 142500 574441733500 205000 205000 205500 205000 3112
250 20250314 142400 573802801000 205000 205500 205500 205000 3804
251 20250314 142300 573021722250 205500 205500 205500 205000 3580
252 20250314 142200 572286658750 205500 205500 205500 205000 2175
253 20250314 142100 571839894750 205000 205000 205500 205000 3750
254 20250314 142000 571070438750 205000 205500 205500 205000 1865
255 20250314 141900 570687377000 205250 205000 205500 205000 1785
256 20250314 141800 570320688750 205500 205500 205500 205000 2488
257 20250314 141700 569809684500 205500 205500 205500 205000 5241
258 20250314 141600 568732791250 205500 205500 206000 205000 16926
259 20250314 141500 565253794250 205500 205250 205500 205000 51248
260 20250314 141400 554722612000 205500 205000 205500 205000 5509
261 20250314 141300 553591363500 205500 205500 205500 205000 3464
262 20250314 141200 552879839750 205500 205250 205500 205000 5788
263 20250314 141100 551690628750 205250 205000 205500 205000 10092
264 20250314 141000 549616890750 205000 205000 205500 205000 2641
265 20250314 140900 549074630750 205500 205000 205500 205000 4143
266 20250314 140800 548223742750 205000 205000 205500 205000 3514
267 20250314 140700 547502345500 205000 205500 205500 205000 3598
268 20250314 140600 546763297250 205500 205000 205500 205000 2326
269 20250314 140500 546285649250 205000 205500 205500 205000 11033
270 20250314 140400 544019343750 205500 205000 205500 205000 4603
271 20250314 140300 543073735500 205500 205000 205500 205000 4289
272 20250314 140200 542193052750 205500 205500 205500 205000 3097
273 20250314 140100 541557379500 205500 205000 205500 205000 1703
274 20250314 140000 541207664500 205500 205000 205500 205000 3064
275 20250314 135900 540578525500 205500 205000 205500 205000 2043
276 20250314 135800 540159144750 205500 205250 205500 205000 3172
277 20250314 135700 539507974750 205250 205000 205500 205000 3783
278 20250314 135600 538730950000 205500 205500 205500 205000 3587
279 20250314 135500 537994797000 205500 205000 205500 205000 3257
280 20250314 135400 537326078250 205500 205000 205500 205000 3024
281 20250314 135300 536704959750 205500 205500 205500 205000 3937
282 20250314 135200 535896787500 205500 205000 205500 205000 2838
283 20250314 135100 535314098250 205000 205000 205500 205000 1738
284 20250314 135000 534957201500 205500 205500 205500 205000 2706
285 20250314 134900 534401525250 205500 205500 205500 205000 3991
286 20250314 134800 533582070750 205500 205000 205500 205000 2780
287 20250314 134700 533011145750 205500 205500 205500 205000 2092
288 20250314 134600 532581458500 205500 205500 205500 205000 3992
289 20250314 134500 531761682250 205500 205500 205500 205000 3491
290 20250314 134400 531044620500 205500 205500 205500 205250 2693
291 20250314 134300 530491271000 205500 205500 205500 205000 2289
292 20250314 134200 530021066750 205500 205000 205500 205000 3943
293 20250314 134100 529210998250 205500 205500 205500 205000 1825
294 20250314 134000 528836327000 205000 204500 205500 204500 21682
295 20250314 133900 524390820500 205000 205000 205000 204500 3221
296 20250314 133800 523730645500 205000 204500 205000 204500 3667
297 20250314 133700 522979112750 204500 204750 205000 204500 3359
298 20250314 133600 522290752000 205000 204500 205000 204500 2409
299 20250314 133500 521797198750 204500 205000 205000 204500 4575
300 20250314 133400 520859578250 205000 205000 205000 204500 2619
301 20250314 133300 520322799250 205000 204750 205000 204750 2931
302 20250314 133200 519721975750 204750 205000 205000 204500 3764
303 20250314 133100 518950459750 205000 205000 205000 204500 2728
304 20250314 133000 518391480500 205000 205000 205000 204500 4449
305 20250314 132900 517479699250 205000 205000 205000 204500 1789
306 20250314 132800 517113334250 205000 205000 205000 204500 1679
307 20250314 132700 516769235000 204500 204750 205000 204500 2094
308 20250314 132600 516340161250 205000 204500 205000 204500 1810
309 20250314 132500 515969213500 205000 204750 205000 204500 1600
310 20250314 132400 515641337000 205000 204500 205000 204500 6573
311 20250314 132300 514294173500 205000 204500 205000 204500 70415
312 20250314 132200 499859395250 205000 204500 205000 204500 2987
313 20250314 132100 499247804000 205000 205000 205000 204500 2434
314 20250314 132000 498749377500 205000 204500 205000 204500 5522
315 20250314 131900 497618700750 204500 205000 205000 204500 1659
316 20250314 131800 497278910750 205000 204500 205000 204500 1787
317 20250314 131700 496913144750 205000 205000 205000 204500 3921
318 20250314 131600 496110205750 204750 205000 205000 204500 2557
319 20250314 131500 495586193000 205000 205000 205000 204500 2934
320 20250314 131400 494984883250 205000 204750 205000 204500 2976
321 20250314 131300 494375582750 205000 204750 205000 204500 1455
322 20250314 131200 494077535750 204500 204500 205000 204500 2354
323 20250314 131100 493595226500 205000 204500 205000 204500 25725
324 20250314 131000 488323118250 204500 204500 204500 204000 59780
325 20250314 130900 476100129750 204500 204500 204500 204000 919
326 20250314 130800 475912320000 204000 204500 204500 204000 3486
327 20250314 130700 475200257750 204500 204250 204500 204000 4538
328 20250314 130600 474273993250 204500 204500 204500 204000 3871
329 20250314 130500 473483814500 204000 204500 204500 204000 1385
330 20250314 130400 473200937750 204500 204000 204500 204000 2048
331 20250314 130300 472782644250 204500 204500 204500 204000 1441
332 20250314 130200 472488358000 204500 204250 204500 204000 2535
333 20250314 130100 471970869250 204250 204500 204500 204000 1589
334 20250314 130000 471646361500 204000 204000 204500 204000 2293
335 20250314 125900 471178023250 204500 204000 204500 204000 1854
336 20250314 125800 470799258250 204500 204500 204500 204000 2082
337 20250314 125700 470374083500 204500 204500 204500 204000 2904
338 20250314 125600 469780797250 204000 204250 204500 204000 1290
339 20250314 125500 469517334000 204500 204500 204500 204000 1535
340 20250314 125400 469203778000 204500 204500 204500 204000 1494
341 20250314 125300 468898484250 204000 204000 204500 204000 1260
342 20250314 125200 468641277750 204500 204500 204500 204000 1005
343 20250314 125100 468436014250 204000 204250 204500 204000 2860
344 20250314 125000 467852108250 204500 204000 204500 204000 2955
345 20250314 124900 467248786500 204500 204000 204500 204000 2071
346 20250314 124800 466825380750 204000 204250 204500 204000 1794
347 20250314 124700 466458917250 204000 204000 204500 204000 1824
348 20250314 124600 466086414000 204000 204500 204500 204000 1443
349 20250314 124500 465791548750 204500 204000 204500 204000 1605
350 20250314 124400 465463627250 204500 204500 204500 204000 1094
351 20250314 124300 465240069750 204000 204500 204500 204000 1662
352 20250314 124200 464900775500 204500 204000 204500 204000 1054
353 20250314 124100 464685540500 204000 204500 204500 204000 1470
354 20250314 124000 464385336750 204500 204000 204500 204000 1134
355 20250314 123900 464153599000 204500 204500 204500 204000 1082
356 20250314 123800 463932694750 204000 204000 204500 204000 956
357 20250314 123700 463737435000 204500 204000 204500 204000 1792
358 20250314 123600 463371353250 204000 204000 204500 204000 1343
359 20250314 123500 463097213000 204000 204500 204500 204000 1151
360 20250314 123400 462862165000 204000 204250 204500 204000 1436
361 20250314 123300 462569031500 204000 204000 204250 204000 1926
362 20250314 123200 462175974250 204000 204250 204250 204000 2402
363 20250314 123100 461685896500 204000 204500 204500 204000 1844
364 20250314 123000 461309433000 204500 204500 204500 204000 787
365 20250314 122900 461148580750 204500 204000 204500 204000 1031
366 20250314 122800 460938023250 204500 204000 204500 204000 2426
367 20250314 122700 460442375250 204500 204750 205000 203500 47719
368 20250314 122600 450692301250 204500 204500 205000 204500 2692
369 20250314 122500 450141364250 204500 205000 205000 204500 1579
370 20250314 122400 449817937250 205000 205000 205000 204500 1769
371 20250314 122300 449455456750 204500 204500 205000 204500 1617
372 20250314 122200 449124597000 204500 204500 205000 204500 815
373 20250314 122100 448957743750 204500 204500 205000 204500 2462
374 20250314 122000 448454053250 204500 204750 205000 204500 2687
375 20250314 121900 447904417500 204750 205000 205000 204500 1749
376 20250314 121800 447546554000 205000 204500 205000 204500 1596
377 20250314 121700 447219643500 205000 204750 205000 204500 1466
378 20250314 121600 446919603250 204500 204500 204750 204500 1542
379 20250314 121500 446604147000 204750 204500 204750 204500 2501
380 20250314 121400 446092447500 204500 204750 204750 204500 2554
381 20250314 121300 445569976250 204500 204750 204750 204500 1447
382 20250314 121200 445274023750 204750 204500 204750 204500 4110
383 20250314 121100 444433288000 204500 204500 204750 204500 7933
384 20250314 121000 442810807000 204500 204500 204750 204500 3196
385 20250314 120900 442157098750 204750 205000 205000 204500 1571
386 20250314 120800 441835256750 205000 205000 205000 204500 2937
387 20250314 120700 441234196500 205000 205000 205000 204500 2775
388 20250314 120600 440665984000 205000 205000 205000 204500 2005
389 20250314 120500 440255124500 205000 204500 205000 204500 1911
390 20250314 120400 439863662750 204500 205000 205000 204500 1649
391 20250314 120300 439525826750 205000 204500 205000 204500 5195
392 20250314 120200 438461224500 204500 205000 205000 204500 1693
393 20250314 120100 438114478000 205000 205000 205000 204500 1628
394 20250314 120000 437781070250 205000 204500 205000 204500 3397
395 20250314 115900 437084789250 205000 204750 205000 204500 1729
396 20250314 115800 436730845250 204500 205250 205250 204500 17749
397 20250314 115700 433093546500 205250 204750 205500 204750 10921
398 20250314 115600 430853851750 205000 205000 205000 204750 12729
399 20250314 115500 428244477500 205000 205000 205000 204500 45143
400 20250314 115400 418990255250 205000 205000 205000 204500 18456
401 20250314 115300 415206954250 205000 205000 205000 204500 9210
402 20250314 115200 413319227250 205000 205000 205000 204500 3760
403 20250314 115100 412548710500 205000 205000 205000 204500 2930
404 20250314 115000 411948324750 205000 204250 205000 204000 70357
405 20250314 114900 397555353500 204500 204500 204500 204000 1700
406 20250314 114800 397207863500 204500 204250 204500 204000 1746
407 20250314 114700 396850971500 204500 204000 204500 204000 2424
408 20250314 114600 396355426250 204000 204500 204500 204000 1373
409 20250314 114500 396074859750 204500 204500 204500 204000 1469
410 20250314 114400 395774767750 204000 204000 204500 204000 2107
411 20250314 114300 395344410500 204000 204250 204500 204000 2252
412 20250314 114200 394884104250 204000 203750 204500 203500 127815
413 20250314 114100 368806179750 203750 203500 203750 203500 1981
414 20250314 114000 368402812000 203500 203750 203750 203500 1805
415 20250314 113900 368035318750 203500 203500 203750 203500 2468
416 20250314 113800 367532839500 203500 203750 203750 203500 2553
417 20250314 113700 367013054000 203500 203500 203750 203500 2039
418 20250314 113600 366597853000 203750 203500 203750 203500 1967
419 20250314 113500 366197461250 203750 203750 203750 203500 2987
420 20250314 113400 365589369000 203750 203750 203750 203500 1797
421 20250314 113300 365223461000 203500 203500 203750 203500 1299
422 20250314 113200 364958976250 203750 203500 203750 203500 1059
423 20250314 113100 364743337750 203750 204000 204000 203500 1530
424 20250314 113000 364431780250 203500 203500 204000 203000 58931
425 20250314 112900 352438442250 203000 203500 203500 203000 1231
426 20250314 112800 352188146500 203500 203500 203500 203000 1624
427 20250314 112700 351857860250 203500 203000 203500 203000 1247
428 20250314 112600 351604546000 203000 203500 203500 203000 950
429 20250314 112500 351411522000 203000 203000 203500 203000 1674
430 20250314 112400 351071379000 203000 203000 203500 203000 1259
431 20250314 112300 350815507500 203500 203500 203500 203000 1574
432 20250314 112200 350495652500 203500 203500 203500 203000 1899
433 20250314 112100 350109646500 203500 203500 203500 203000 2024
434 20250314 112000 349697983750 203500 203000 203500 203000 1210
435 20250314 111900 349452070500 203500 203000 203500 203000 3350
436 20250314 111800 348771712000 203000 203500 203500 203000 1471
437 20250314 111700 348472783500 203500 203000 203500 203000 909
438 20250314 111600 348287910500 203500 203000 203500 203000 772
439 20250314 111500 348131054250 203000 203750 203750 203000 7119
440 20250314 111400 346682517500 203500 203500 203750 203500 4231
441 20250314 111300 345821286750 203500 203750 203750 203500 3909
442 20250314 111200 345025713250 203500 203500 203750 203500 2322
443 20250314 111100 344553048500 203750 203500 203750 203500 3783
444 20250314 111000 343783032000 203500 203750 204000 203500 4073
445 20250314 110900 342953909250 203500 203500 204000 203500 2772
446 20250314 110800 342389613500 203500 203750 204000 203500 3614
447 20250314 110700 341653538250 203750 203500 204000 203500 6466
448 20250314 110600 340337256000 203500 203500 204000 203500 1080
449 20250314 110500 340117261250 203500 203750 204000 203500 3405
450 20250314 110400 339423442500 203500 203750 204000 203500 7989
451 20250314 110300 337796769750 204000 203250 204000 203000 20729
452 20250314 110200 333578189750 203500 203500 203500 203000 8773
453 20250314 110100 331793260250 203500 203500 203500 203000 29788
454 20250314 110000 325732068000 203500 203000 203500 203000 42590
455 20250314 105900 317066433750 203000 203000 203500 203000 3586
456 20250314 105800 316336863500 203500 203000 203500 203000 3607
457 20250314 105700 315602956750 203500 203000 203500 202500 86140
458 20250314 105600 298118090500 202500 202500 203000 202500 1181
459 20250314 105500 297878648750 203000 202500 203000 202500 3090
460 20250314 105400 297251988750 202500 203000 203000 202500 4587
461 20250314 105300 296322391250 203000 202500 203000 202500 752
462 20250314 105200 296169853750 202500 202750 203000 202500 3459
463 20250314 105100 295468895750 202500 202500 203000 202500 1209
464 20250314 105000 295223644000 202500 203000 203000 202500 1399
465 20250314 104900 294940017500 202750 202750 203000 202500 1293
466 20250314 104800 294677888250 203000 201750 203000 201500 84623
467 20250314 104700 277559583250 202000 202000 202000 201500 997
468 20250314 104600 277358285250 201500 202000 202000 201500 1704
469 20250314 104500 277014828250 201500 201500 202000 201500 3148
470 20250314 104400 276379216500 201500 202000 202000 201500 1683
471 20250314 104300 276039982250 202000 202000 202000 201500 780
472 20250314 104200 275882753750 202000 202000 202000 201500 996
473 20250314 104100 275681983750 202000 201500 202000 201500 2230
474 20250314 104000 275232524500 202000 202000 202000 201000 9509
475 20250314 103900 273316611500 201500 202000 202000 201500 2961
476 20250314 103800 272719893000 201500 201500 202000 201000 11580
477 20250314 103700 270386855250 201750 201500 201750 201500 3534
478 20250314 103600 269674565000 201750 201500 202000 201500 3016
479 20250314 103500 269066404250 201500 202000 202000 201500 1954
480 20250314 103400 268672310250 202000 201500 202000 201500 1876
481 20250314 103300 268293931250 201500 201750 202000 201500 1137
482 20250314 103200 268064645000 201750 201750 202000 201500 2557
483 20250314 103100 267549233250 201500 201500 202000 201000 25862
484 20250314 103000 262338105750 202000 202000 202000 201500 2750
485 20250314 102900 261782738500 202000 202000 202000 201500 5461
486 20250314 102800 260679747500 202000 202000 202000 201500 3126
487 20250314 102700 260049048250 201500 202000 202000 201500 2508
488 20250314 102600 259542617250 202000 202000 202000 201500 3988
489 20250314 102500 258737744250 202000 201500 202000 201500 2069
490 20250314 102400 258320143250 202000 202000 202000 201500 2462
491 20250314 102300 257823206750 202000 202000 202000 201500 1652
492 20250314 102200 257489914000 202000 201500 202000 201500 794
493 20250314 102100 257329568500 202000 201000 202000 201000 20358
494 20250314 102000 253226336250 201250 201500 201500 201000 3672
495 20250314 101900 252488130500 201000 201000 201500 201000 1126
496 20250314 101800 252261675000 201000 201000 201500 201000 4463
497 20250314 101700 251364202500 201000 201000 201500 201000 2905
498 20250314 101600 250780202750 201500 202000 202000 201000 3520
499 20250314 101500 250071144000 201500 201250 202000 201000 16428
500 20250314 101400 246761930250 201500 201000 201500 201000 19493
501 20250314 101300 242842254750 201000 201750 201750 201000 14076
502 20250314 101200 240007310500 201500 201750 201750 201500 6385
503 20250314 101100 238720679750 201750 202500 202500 201500 35987
504 20250314 101000 231452206250 202000 202500 202500 202000 1813
505 20250314 100900 231085570750 202000 202500 202500 202000 2528
506 20250314 100800 230574114750 202500 202000 202500 202000 912
507 20250314 100700 230389651250 202000 202500 202500 202000 1146
508 20250314 100600 230157916750 202000 202000 202500 202000 1467
509 20250314 100500 229861296500 202500 202000 202500 202000 1749
510 20250314 100400 229507857250 202500 202500 202500 202000 864
511 20250314 100300 229333156000 202500 202500 203000 202000 21721
512 20250314 100200 224934589000 202500 203000 203000 202500 13349
513 20250314 100100 222231087500 203000 202500 203000 202500 4090
514 20250314 100000 221401032750 202500 202500 203000 202500 1774
515 20250314 095900 221041578250 202750 202750 203000 202500 1387
516 20250314 095800 220760468500 202500 202500 203000 202500 1489
517 20250314 095700 220458705500 202500 202500 203000 202500 1105
518 20250314 095600 220234748000 203000 203000 203000 202500 2776
519 20250314 095500 219671514750 203000 202250 203000 202000 28962
520 20250314 095400 213806219000 202000 202500 202500 202000 15866
521 20250314 095300 210600855250 202500 202250 202500 202000 3080
522 20250314 095200 209978409750 202000 202500 202500 202000 2685
523 20250314 095100 209435415500 202500 202000 202500 202000 1587
524 20250314 095000 209114456000 202000 202750 202750 202000 5206
525 20250314 094900 208060699250 202500 202500 202750 202500 2380
526 20250314 094800 207578695500 202500 202000 203000 202000 4702
527 20250314 094700 206626485000 202000 202500 202750 202000 7046
528 20250314 094600 205199688750 202500 202500 202750 202500 3292
529 20250314 094500 204533021750 202500 202000 203000 202000 11542
530 20250314 094400 202195874750 202000 202500 203000 202000 14429
531 20250314 094300 199273774000 202750 202750 202750 202500 2686
532 20250314 094200 198729659500 202500 202750 202750 202500 8634
533 20250314 094100 196980958000 202500 202500 203000 202500 6723
534 20250314 094000 195617829000 203000 202500 203000 202000 25444
535 20250314 093900 190464051500 202500 202500 202500 202000 4179
536 20250314 093800 189618167500 202000 202250 202500 202000 2038
537 20250314 093700 189205941250 202000 202500 203000 202000 15326
538 20250314 093600 186102447250 202500 202500 203000 202000 20697
539 20250314 093500 181911278000 202750 202500 203000 202500 2809
540 20250314 093400 181342142750 202500 202750 203000 202500 3984
541 20250314 093300 180534958500 203000 203000 203000 202500 4248
542 20250314 093200 179673572250 202500 203000 203000 202500 4361
543 20250314 093100 178788932250 203000 203000 203000 202500 2835
544 20250314 093000 178213873250 203000 202500 203000 202500 7872
545 20250314 092900 176617975250 202500 202750 203000 202500 13294
546 20250314 092800 173920480250 202500 203250 203500 202500 19754
547 20250314 092700 169909211000 203000 203000 203500 203000 8551
548 20250314 092600 168170378750 203500 203000 203500 203000 8876
549 20250314 092500 166365177000 203000 203250 203500 203000 24974
550 20250314 092400 161285856500 203250 203500 203500 202500 14713
551 20250314 092300 158296518250 203000 202750 203500 202000 58126
552 20250314 092200 146509596750 203000 203000 203000 202500 31227
553 20250314 092100 140170614750 203000 202000 203000 201500 52439
554 20250314 092000 129555573250 202000 201500 202000 201500 4630
555 20250314 091900 128620758500 202000 201500 202000 201500 2802
556 20250314 091800 128055158750 202000 200500 202000 200500 41492
557 20250314 091700 119706190250 200500 200500 201000 200000 25487
558 20250314 091600 114596343000 200500 200000 200500 200000 3852
559 20250314 091500 113824752250 200000 201000 201000 200000 9747
560 20250314 091400 111869721750 201000 200500 201000 200000 5639
561 20250314 091300 110739005250 200500 200500 200500 200000 32971
562 20250314 091200 104128892000 200000 200500 200500 200000 2998
563 20250314 091100 103529043250 200000 199900 200500 199900 4565
564 20250314 091000 102615727000 199900 200000 200250 199500 49866
565 20250314 090900 92646281650 200250 200250 200500 200000 2200
566 20250314 090800 92205762650 200500 200500 200500 200000 5571
567 20250314 090700 91089788650 200500 200500 201000 200000 42053
568 20250314 090600 82661069900 201000 201000 201000 200000 20340
569 20250314 090500 78582554400 201000 200500 201000 200000 13121
570 20250314 090400 75952334900 200500 201000 201500 200000 28407
571 20250314 090300 70247011150 200500 199900 201000 199900 33067
572 20250314 090200 63623167900 200000 199300 200000 199300 52620
573 20250314 090100 53108819700 199300 198600 199500 198600 33842
574 20250314 090000 46368768450 198600 198500 199700 198500 233351

1
000660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,862748,728002365,171600577200,144799670398500,0.12
20250311,863478,728002365,162161168400,136718844147000,0.12
20250310,850827,728002365,159870393300,136791644383500,0.12
20250307,846591,728002365,162884108400,140067655026000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 862748 728002365 171600577200 144799670398500 0.12
3 20250311 863478 728002365 162161168400 136718844147000 0.12
4 20250310 850827 728002365 159870393300 136791644383500 0.12
5 20250307 846591 728002365 162884108400 140067655026000 0.12