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
000810/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183200,29464525750,377000,377000,377000,377000,9877
20250314,183100,29464525750,377000,377000,377000,377000,0
20250314,183000,29464525750,377000,377000,377000,377000,0
20250314,182900,29464525750,377000,377000,377000,377000,0
20250314,182800,29464525750,377000,377000,377000,377000,0
20250314,182700,29464525750,377000,377000,377000,377000,0
20250314,182600,29464525750,377000,377000,377000,377000,0
20250314,182500,29464525750,377000,377000,377000,377000,0
20250314,182400,29464525750,377000,377000,377000,377000,0
20250314,182300,29464525750,377000,377000,377000,377000,0
20250314,182200,29464525750,377000,377000,377000,377000,0
20250314,182100,29464525750,377000,377000,377000,377000,0
20250314,182000,29464525750,377000,377000,377000,377000,0
20250314,181900,29464525750,377000,377000,377000,377000,0
20250314,181800,29464525750,377000,377000,377000,377000,0
20250314,181700,29464525750,377000,377000,377000,377000,0
20250314,181600,29464525750,377000,377000,377000,377000,0
20250314,181500,29464525750,377000,377000,377000,377000,0
20250314,181400,29464525750,377000,377000,377000,377000,0
20250314,181300,29464525750,377000,377000,377000,377000,0
20250314,181200,29464525750,377000,377000,377000,377000,0
20250314,181100,29464525750,377000,377000,377000,377000,0
20250314,181000,29464525750,377000,377000,377000,377000,0
20250314,180900,29464525750,377000,377000,377000,377000,0
20250314,180800,29464525750,377000,377000,377000,377000,0
20250314,180700,29464525750,377000,377000,377000,377000,0
20250314,180600,29464525750,377000,377000,377000,377000,0
20250314,180500,29464525750,377000,377000,377000,377000,0
20250314,180400,29464525750,377000,377000,377000,377000,0
20250314,180300,29464525750,377000,377000,377000,377000,0
20250314,180200,29464525750,377000,377000,377000,377000,9877
20250314,180100,29464525750,377000,377000,377000,377000,0
20250314,180000,29464525750,377000,377000,377000,377000,0
20250314,175900,29464525750,377000,377000,377000,377000,0
20250314,175800,29464525750,377000,377000,377000,377000,0
20250314,175700,29464525750,377000,377000,377000,377000,0
20250314,175600,29464525750,377000,377000,377000,377000,0
20250314,175500,29464525750,377000,377000,377000,377000,0
20250314,175400,29464525750,377000,377000,377000,377000,0
20250314,175300,29464525750,377000,377000,377000,377000,0
20250314,175200,29464525750,377000,377000,377000,377000,0
20250314,175100,29464525750,377000,377000,377000,377000,0
20250314,175000,29464525750,377000,377000,377000,377000,0
20250314,174900,29464525750,377000,377000,377000,377000,0
20250314,174800,29464525750,377000,377000,377000,377000,0
20250314,174700,29464525750,377000,377000,377000,377000,0
20250314,174600,29464525750,377000,377000,377000,377000,0
20250314,174500,29464525750,377000,377000,377000,377000,0
20250314,174400,29464525750,377000,377000,377000,377000,0
20250314,174300,29464525750,377000,377000,377000,377000,0
20250314,174200,29464525750,377000,377000,377000,377000,0
20250314,174100,29464525750,377000,377000,377000,377000,0
20250314,174000,29464525750,377000,377000,377000,377000,0
20250314,173900,29464525750,377000,377000,377000,377000,0
20250314,173800,29464525750,377000,377000,377000,377000,0
20250314,173700,29464525750,377000,377000,377000,377000,0
20250314,173600,29464525750,377000,377000,377000,377000,0
20250314,173500,29464525750,377000,377000,377000,377000,0
20250314,173400,29464525750,377000,377000,377000,377000,0
20250314,173300,29464525750,377000,377000,377000,377000,0
20250314,173200,29464525750,377000,377000,377000,377000,9877
20250314,173100,29464525750,377000,377000,377000,377000,0
20250314,173000,29464525750,377000,377000,377000,377000,0
20250314,172900,29464525750,377000,377000,377000,377000,0
20250314,172800,29464525750,377000,377000,377000,377000,0
20250314,172700,29464525750,377000,377000,377000,377000,0
20250314,172600,29464525750,377000,377000,377000,377000,0
20250314,172500,29464525750,377000,377000,377000,377000,0
20250314,172400,29464525750,377000,377000,377000,377000,0
20250314,172300,29464525750,377000,377000,377000,377000,0
20250314,172200,29464525750,377000,377000,377000,377000,0
20250314,172100,29464525750,377000,377000,377000,377000,0
20250314,172000,29464525750,377000,377000,377000,377000,0
20250314,171900,29464525750,377000,377000,377000,377000,0
20250314,171800,29464525750,377000,377000,377000,377000,0
20250314,171700,29464525750,377000,377000,377000,377000,0
20250314,171600,29464525750,377000,377000,377000,377000,0
20250314,171500,29464525750,377000,377000,377000,377000,0
20250314,171400,29464525750,377000,377000,377000,377000,0
20250314,171300,29464525750,377000,377000,377000,377000,0
20250314,171200,29464525750,377000,377000,377000,377000,0
20250314,171100,29464525750,377000,377000,377000,377000,0
20250314,171000,29464525750,377000,377000,377000,377000,0
20250314,170900,29464525750,377000,377000,377000,377000,0
20250314,170800,29464525750,377000,377000,377000,377000,0
20250314,170700,29464525750,377000,377000,377000,377000,0
20250314,170600,29464525750,377000,377000,377000,377000,0
20250314,170500,29464525750,377000,377000,377000,377000,0
20250314,170400,29464525750,377000,377000,377000,377000,0
20250314,170300,29464525750,377000,377000,377000,377000,0
20250314,170200,29464525750,377000,377000,377000,377000,9877
20250314,170100,29464525750,377000,377000,377000,377000,0
20250314,170000,29464525750,377000,377000,377000,377000,0
20250314,165900,29464525750,377000,377000,377000,377000,0
20250314,165800,29464525750,377000,377000,377000,377000,0
20250314,165700,29464525750,377000,377000,377000,377000,0
20250314,165600,29464525750,377000,377000,377000,377000,0
20250314,165500,29464525750,377000,377000,377000,377000,0
20250314,165400,29464525750,377000,377000,377000,377000,0
20250314,165300,29464525750,377000,377000,377000,377000,0
20250314,165200,29464525750,377000,377000,377000,377000,0
20250314,165100,29464525750,377000,377000,377000,377000,0
20250314,165000,29464525750,377000,377000,377000,377000,0
20250314,164900,29464525750,377000,377000,377000,377000,0
20250314,164800,29464525750,377000,377000,377000,377000,0
20250314,164700,29464525750,377000,377000,377000,377000,0
20250314,164600,29464525750,377000,377000,377000,377000,0
20250314,164500,29464525750,377000,377000,377000,377000,0
20250314,164400,29464525750,377000,377000,377000,377000,0
20250314,164300,29464525750,377000,377000,377000,377000,0
20250314,164200,29464525750,377000,377000,377000,377000,0
20250314,164100,29464525750,377000,377000,377000,377000,0
20250314,164000,29464525750,377000,377000,377000,377000,0
20250314,163900,29464525750,377000,377000,377000,377000,0
20250314,163800,29464525750,377000,377000,377000,377000,0
20250314,163700,29464525750,377000,377000,377000,377000,0
20250314,163600,29464525750,377000,377000,377000,377000,0
20250314,163500,29464525750,377000,377000,377000,377000,0
20250314,163400,29464525750,377000,377000,377000,377000,0
20250314,163300,29464525750,377000,377000,377000,377000,0
20250314,163200,29464525750,377000,377000,377000,377000,9877
20250314,163100,29464525750,377000,377000,377000,377000,0
20250314,163000,29464525750,377000,377000,377000,377000,0
20250314,162900,29464525750,377000,377000,377000,377000,0
20250314,162800,29464525750,377000,377000,377000,377000,0
20250314,162700,29464525750,377000,377000,377000,377000,0
20250314,162600,29464525750,377000,377000,377000,377000,0
20250314,162500,29464525750,377000,377000,377000,377000,0
20250314,162400,29464525750,377000,377000,377000,377000,0
20250314,162300,29464525750,377000,377000,377000,377000,0
20250314,162200,29464525750,377000,377000,377000,377000,0
20250314,162100,29464525750,377000,377000,377000,377000,0
20250314,162000,29464525750,377000,377000,377000,377000,0
20250314,161900,29464525750,377000,377000,377000,377000,0
20250314,161800,29464525750,377000,377000,377000,377000,0
20250314,161700,29464525750,377000,377000,377000,377000,0
20250314,161600,29464525750,377000,377000,377000,377000,0
20250314,161500,29464525750,377000,377000,377000,377000,0
20250314,161400,29464525750,377000,377000,377000,377000,0
20250314,161300,29464525750,377000,377000,377000,377000,0
20250314,161200,29464525750,377000,377000,377000,377000,0
20250314,161100,29464525750,377000,377000,377000,377000,0
20250314,161000,29464525750,377000,377000,377000,377000,0
20250314,160900,29464525750,377000,377000,377000,377000,0
20250314,160800,29464525750,377000,377000,377000,377000,0
20250314,160700,29464525750,377000,377000,377000,377000,0
20250314,160600,29464525750,377000,377000,377000,377000,0
20250314,160500,29464525750,377000,377000,377000,377000,0
20250314,160400,29464525750,377000,377000,377000,377000,0
20250314,160300,29464525750,377000,377000,377000,377000,0
20250314,160200,29464525750,377000,377000,377000,377000,9877
20250314,160100,29464525750,377000,377000,377000,377000,0
20250314,160000,29464525750,377000,377000,377000,377000,0
20250314,155900,29464525750,377000,377000,377000,377000,0
20250314,155800,29464525750,377000,377000,377000,377000,0
20250314,155700,29464525750,377000,377000,377000,377000,0
20250314,155600,29464525750,377000,377000,377000,377000,0
20250314,155500,29464525750,377000,377000,377000,377000,0
20250314,155400,29464525750,377000,377000,377000,377000,0
20250314,155300,29464525750,377000,377000,377000,377000,0
20250314,155200,29464525750,377000,377000,377000,377000,0
20250314,155100,29464525750,377000,377000,377000,377000,0
20250314,155000,29464525750,377000,377000,377000,377000,0
20250314,154900,29464525750,377000,377000,377000,377000,0
20250314,154800,29464525750,377000,377000,377000,377000,0
20250314,154700,29464525750,377000,377000,377000,377000,0
20250314,154600,29464525750,377000,377000,377000,377000,0
20250314,154500,29464525750,377000,377000,377000,377000,0
20250314,154400,29464525750,377000,377000,377000,377000,0
20250314,154300,29464525750,377000,377000,377000,377000,0
20250314,154200,29464525750,377000,377000,377000,377000,0
20250314,154100,29464525750,377000,377000,377000,377000,0
20250314,154000,29464525750,377000,377000,377000,377000,0
20250314,153900,29464525750,377000,377000,377000,377000,0
20250314,153800,29464525750,377000,377000,377000,377000,0
20250314,153700,29464525750,377000,377000,377000,377000,0
20250314,153600,29464525750,377000,377000,377000,377000,0
20250314,153500,29464525750,377000,377000,377000,377000,0
20250314,153400,29464525750,377000,377000,377000,377000,0
20250314,153300,29464525750,377000,377000,377000,377000,0
20250314,153200,29464525750,377000,377000,377000,377000,9877
20250314,153100,29464525750,377000,377000,377000,377000,0
20250314,153000,29464525750,377000,377000,377000,377000,9877
20250314,152900,25740896750,378000,378000,378000,378000,0
20250314,152800,25740896750,378000,378000,378000,378000,0
20250314,152700,25740896750,378000,378000,378000,378000,0
20250314,152600,25740896750,378000,378000,378000,378000,0
20250314,152500,25740896750,378000,378000,378000,378000,0
20250314,152400,25740896750,378000,378000,378000,378000,0
20250314,152300,25740896750,378000,378000,378000,378000,0
20250314,152200,25740896750,378000,378000,378000,378000,0
20250314,152100,25740896750,378000,378000,378000,378000,0
20250314,152000,25740896750,378000,378000,378000,378000,0
20250314,151900,25740896750,378000,378000,378500,377500,450
20250314,151800,25570920750,378000,377500,378000,377500,155
20250314,151700,25512380250,377500,377500,378000,377500,200
20250314,151600,25436866750,377500,377500,378000,377500,88
20250314,151500,25403630250,377500,377000,378000,377000,523
20250314,151400,25206107750,377500,377500,378000,377000,324
20250314,151300,25083849750,377500,377500,378000,377500,275
20250314,151200,24980035750,377500,377500,378000,377500,77
20250314,151100,24950967750,377500,377500,378000,377500,46
20250314,151000,24933600250,377500,377250,378000,377000,397
20250314,150900,24783732250,377000,376500,377500,376500,785
20250314,150800,24487723750,376500,376500,377000,376500,66
20250314,150700,24462873750,376500,376500,377000,376500,184
20250314,150600,24393596750,376500,376500,377000,376500,136
20250314,150500,24342392250,376500,376500,377000,376500,149
20250314,150400,24286286250,376500,376500,377000,376500,105
20250314,150300,24246751250,376500,376500,377000,376500,31
20250314,150200,24235077250,376500,376500,377000,376500,63
20250314,150100,24211356750,376500,376500,377000,376500,188
20250314,150000,24140495750,376500,376500,377500,376000,1231
20250314,145900,23676752250,377000,377250,377250,376500,752
20250314,145800,23393317750,377000,377000,377500,377000,57
20250314,145700,23371822750,377000,377000,377500,377000,37
20250314,145600,23357872750,377000,377000,377500,377000,123
20250314,145500,23311474250,377500,377000,377500,377000,552
20250314,145400,23103271500,377000,377500,377500,377000,114
20250314,145300,23060291500,377000,377500,378000,377000,970
20250314,145200,22694245500,377500,377750,378000,377500,212
20250314,145100,22614213250,378000,377500,378000,377500,79
20250314,145000,22584379750,377500,377500,378000,377500,170
20250314,144900,22520201750,377500,377500,378000,377500,53
20250314,144800,22500190500,377500,377500,378000,377500,49
20250314,144700,22481683250,377500,377750,378000,377500,78
20250314,144600,22452227750,377750,377500,378000,377500,29
20250314,144500,22441278750,377500,377500,378000,377500,46
20250314,144400,22423905250,377500,377500,378000,377500,55
20250314,144300,22403131250,377500,378000,379000,377500,744
20250314,144200,22121824500,377500,377500,378000,377500,139
20250314,144100,22069321000,378000,377500,378000,377500,50
20250314,144000,22050442000,377500,377500,377750,377500,55
20250314,143900,22029679250,377500,377500,378000,377500,366
20250314,143800,21891473250,377500,377500,378000,377500,76
20250314,143700,21862772250,378000,377500,378000,377500,171
20250314,143600,21798215500,377500,377500,378000,377500,41
20250314,143500,21782736000,377500,377750,378000,377500,53
20250314,143400,21762724750,377500,377750,378000,377500,138
20250314,143300,21710589750,377500,377500,378000,377500,67
20250314,143200,21685296000,378000,377500,378000,377500,27
20250314,143100,21675097500,377500,378000,378000,377500,33
20250314,143000,21662639250,378000,378000,378000,377500,50
20250314,142900,21643757500,377500,378000,378500,377500,81
20250314,142800,21613140000,378000,378500,378500,378000,101
20250314,142700,21574959250,378000,377750,378500,377500,766
20250314,142600,21285412250,377500,377750,378000,377500,121
20250314,142500,21239702250,377500,377500,377750,377500,37
20250314,142400,21225734500,377500,377500,378000,377500,115
20250314,142300,21182283250,377500,377500,377750,377500,37
20250314,142200,21168315500,377500,377750,378000,377500,72
20250314,142100,21141133500,377500,378000,378500,377500,65
20250314,142000,21116560000,378000,378000,378500,378000,76
20250314,141900,21087811500,378000,377500,378250,377500,99
20250314,141800,21050391500,377500,378250,378500,377500,99
20250314,141700,21012969500,378000,378000,378500,378000,33
20250314,141600,21000494500,378250,378000,378500,378000,15
20250314,141500,20994820750,378500,378500,378500,378000,80
20250314,141400,20964556750,378000,378000,378500,378000,117
20250314,141300,20920290250,378000,377500,379000,377500,489
20250314,141200,20735296500,378000,378250,378250,377500,219
20250314,141100,20652531750,378000,378000,378500,378000,45
20250314,141000,20635517750,378500,378250,378500,377750,190
20250314,140900,20563696000,378000,378000,378500,378000,53
20250314,140800,20543660750,378000,378000,378500,378000,27
20250314,140700,20533452000,378000,378000,378250,378000,102
20250314,140600,20494895500,378500,378000,378500,378000,50
20250314,140500,20475993500,378000,378000,379000,378000,263
20250314,140400,20376459500,378500,378000,378500,378000,17
20250314,140300,20370032750,378000,378000,379000,378000,108
20250314,140200,20329175750,378000,378000,378500,378000,86
20250314,140100,20296646750,378500,378000,379000,378000,93
20250314,140000,20261452750,378500,378000,378500,378000,1020
20250314,135900,19875834250,378500,378000,378500,378000,135
20250314,135800,19824803250,378000,377500,379500,377500,778
20250314,135700,19530562750,377500,377500,378000,377500,151
20250314,135600,19473525250,377500,377500,378000,377500,108
20250314,135500,19432754750,378000,377500,378000,377500,159
20250314,135400,19372729250,378500,378500,378500,377500,143
20250314,135300,19318710750,377500,378000,378500,377500,223
20250314,135200,19234427750,378000,378000,378500,378000,135
20250314,135100,19183396250,378000,378000,378500,378000,157
20250314,135000,19124049250,378000,378500,378500,378000,133
20250314,134900,19073770750,378000,378000,378500,378000,56
20250314,134800,19052598750,378500,378500,379000,378000,238
20250314,134700,18962524250,378500,378500,379000,378500,23
20250314,134600,18953818250,379000,378500,379000,378500,39
20250314,134500,18939055250,378500,378000,379000,377500,532
20250314,134400,18737746750,378500,378000,378500,378000,50
20250314,134300,18718841750,378000,378000,378500,378000,56
20250314,134200,18697673250,378000,378500,378500,378000,53
20250314,134100,18677636250,378000,378000,378500,378000,44
20250314,134000,18661002750,378000,378000,378500,378000,81
20250314,133900,18630382250,378000,378000,378500,378000,22
20250314,133800,18622065750,378500,378000,378500,378000,18
20250314,133700,18615260750,378000,378000,378500,378000,49
20250314,133600,18596737250,377500,377500,378500,377000,834
20250314,133500,18281604750,377500,378000,378000,377000,100
20250314,133400,18243855250,377500,377500,378000,377500,307
20250314,133300,18127960750,377500,377500,378000,377500,62
20250314,133200,18104552750,377500,377500,378000,377500,41
20250314,133100,18089073750,377500,378000,378000,377500,77
20250314,133000,18060004750,377500,378500,378500,377500,330
20250314,132900,17935382750,378500,378000,378500,378000,25
20250314,132800,17925931250,378000,378500,378500,378000,84
20250314,132700,17894165750,378000,378000,378500,378000,153
20250314,132600,17836310500,378000,378000,378500,378000,139
20250314,132500,17783765500,378000,378000,378500,378000,62
20250314,132400,17760325500,378000,378500,378500,378000,386
20250314,132300,17614414000,378000,378500,378500,378000,57
20250314,132200,17592866000,378000,378500,378500,378000,112
20250314,132100,17550509500,378000,378000,378500,378000,82
20250314,132000,17519493500,378500,378000,378500,378000,57
20250314,131900,17497944500,378000,378500,379000,378000,254
20250314,131800,17401836500,379000,379000,379000,378500,110
20250314,131700,17360199000,379000,378500,379000,378500,109
20250314,131600,17318941000,378500,379000,379000,378500,117
20250314,131500,17274645500,378500,378500,379000,378500,90
20250314,131400,17240579000,378500,378500,379000,378500,251
20250314,131300,17145571500,378500,378500,379000,378500,21
20250314,131200,17137621000,378500,378500,379000,378500,64
20250314,131100,17113386000,378500,378500,379000,378500,64
20250314,131000,17089160500,378500,378500,379000,378500,51
20250314,130900,17069853500,379000,378500,379000,378500,95
20250314,130800,17033892000,378500,378500,379000,378500,44
20250314,130700,17017231000,379000,379000,379000,378500,26
20250314,130600,17007387500,378500,378500,379000,378500,13
20250314,130500,17002466500,378500,379000,379500,378500,43
20250314,130400,16986174500,379000,379000,379500,379000,41
20250314,130300,16970635000,379000,379000,379500,379000,29
20250314,130200,16959641500,379000,379000,379500,379000,158
20250314,130100,16899753500,378500,378000,379000,378000,868
20250314,130000,16571120000,378000,378500,378500,378000,109
20250314,125900,16529895000,378000,378000,378500,378000,107
20250314,125800,16489445000,378500,378000,378500,378000,43
20250314,125700,16473188500,378500,378500,378500,378000,115
20250314,125600,16429674500,378500,378000,378500,378000,43
20250314,125500,16413416500,378000,378500,378500,378000,48
20250314,125400,16395266500,378000,378500,378500,378000,52
20250314,125300,16375607000,378500,378000,378500,378000,356
20250314,125200,16240898250,378000,378500,378500,378000,205
20250314,125100,16163333250,378500,378000,378500,378000,52
20250314,125000,16143674750,378000,378500,378500,378000,99
20250314,124900,16106232250,378500,378000,379000,378000,134
20250314,124800,16055535000,378500,378000,379000,378000,31
20250314,124700,16043812000,378500,378500,379000,378500,222
20250314,124600,15959784000,378500,378500,379000,378000,29
20250314,124500,15948808500,378500,378500,379000,378500,143
20250314,124400,15894682500,378500,379000,379000,378500,95
20250314,124300,15858722500,379000,378000,379000,378000,420
20250314,124200,15699712000,378500,378500,379000,378000,50
20250314,124100,15680794000,378500,378500,379000,378500,191
20250314,124000,15608499500,378500,379000,379000,378500,112
20250314,123900,15566105500,379000,378500,379000,378500,73
20250314,123800,15538472000,378500,378500,379000,378500,79
20250314,123700,15508567500,378500,378500,379000,378500,65
20250314,123600,15483962500,378500,378500,379000,378500,58
20250314,123500,15462005500,378500,378500,379000,378500,54
20250314,123400,15441564000,378500,378500,379000,378500,42
20250314,123300,15425666500,378500,378500,379000,378500,53
20250314,123200,15405605500,379000,379000,379000,378500,91
20250314,123100,15371133500,378500,379000,379500,378500,76
20250314,123000,15342343500,379000,379000,379500,378500,53
20250314,122900,15322265500,379000,379000,379500,379000,451
20250314,122800,15151331500,379500,379250,379500,379000,61
20250314,122700,15128200500,379000,379000,379500,379000,173
20250314,122600,15062628750,379000,379000,379500,379000,52
20250314,122500,15042918250,379500,379000,379500,379000,64
20250314,122400,15018656750,379500,379000,379500,379000,152
20250314,122300,14961001250,379000,379000,379500,379000,61
20250314,122200,14937875750,379500,379500,379500,379000,199
20250314,122100,14862374250,379000,379000,379500,379000,98
20250314,122000,14825211750,379000,379000,379500,379000,20
20250314,121900,14817629750,379500,379500,380000,379000,35
20250314,121800,14804359250,379500,379500,380000,379000,76
20250314,121700,14775521750,379500,379500,380000,379500,26
20250314,121600,14765653750,380000,380000,380000,379500,21
20250314,121500,14757681750,379500,379500,380000,379500,32
20250314,121400,14745536750,379500,379500,380000,379500,18
20250314,121300,14738705250,380000,379500,380500,379500,236
20250314,121200,14649032250,379500,379000,379500,379000,134
20250314,121100,14598182750,379000,379500,380000,379000,23
20250314,121000,14589454250,380000,379500,380000,379500,51
20250314,120900,14570088250,379500,379500,380000,379000,89
20250314,120800,14536303250,380500,379000,380500,379000,345
20250314,120700,14405295250,379000,380000,380000,379000,234
20250314,120600,14316517250,379500,379500,380000,379500,93
20250314,120500,14281222750,379500,379500,380000,379500,182
20250314,120400,14212152750,380000,379500,380000,379500,26
20250314,120300,14202283750,380000,379500,380000,379500,116
20250314,120200,14158229750,379500,379500,380000,379500,33
20250314,120100,14145705750,379500,380000,380500,379500,87
20250314,120000,14112651750,380500,380000,380500,379500,296
20250314,115900,14000102750,380000,380000,380500,380000,82
20250314,115800,13968941250,380000,379500,380500,379500,160
20250314,115700,13908167250,379500,379500,380000,379500,41
20250314,115600,13892605750,379500,380000,380000,379500,196
20250314,115500,13818149250,379500,379500,380000,379500,67
20250314,115400,13792722250,379500,379500,380000,379500,35
20250314,115300,13779437250,379500,380000,380000,379500,50
20250314,115200,13760454750,380000,380000,380500,380000,154
20250314,115100,13701933750,380000,380000,380500,380000,60
20250314,115000,13679133250,380000,380000,380500,380000,78
20250314,114900,13649478750,380000,379500,380500,379500,150
20250314,114800,13592484250,379500,379000,380000,379000,145
20250314,114700,13537420250,379000,379000,379500,379000,46
20250314,114600,13519985250,379000,380000,380000,379000,46
20250314,114500,13502545750,380500,379000,380500,378500,469
20250314,114400,13324622250,379000,379000,379000,378500,115
20250314,114300,13281088750,378500,379000,379000,378500,66
20250314,114200,13256106250,378500,378000,379000,378000,94
20250314,114100,13220536750,379000,378500,379000,378000,117
20250314,114000,13176255750,378500,378750,379000,378500,80
20250314,113900,13145975000,378750,378500,379000,378500,54
20250314,113800,13125529000,378500,378500,379000,378500,58
20250314,113700,13103575000,378500,378500,379000,378000,85
20250314,113600,13071404000,378500,378500,379000,378500,64
20250314,113500,13047170000,379000,378500,379000,378500,128
20250314,113400,12998691250,379000,378500,379000,378500,149
20250314,113300,12942255000,378500,378500,379000,378500,108
20250314,113200,12901356750,379000,379250,379500,378500,62
20250314,113100,12877868000,379000,379000,379500,379000,123
20250314,113000,12831250500,379500,379000,379500,379000,104
20250314,112900,12791833000,379000,379000,379500,379000,101
20250314,112800,12753552250,379000,379000,379500,379000,170
20250314,112700,12689119750,379000,379000,379500,378500,80
20250314,112600,12658812000,378500,379000,379500,378500,71
20250314,112500,12631904500,379000,379000,379500,379000,95
20250314,112400,12595898250,379000,379000,379500,379000,111
20250314,112300,12553828750,379000,379000,379500,379000,78
20250314,112200,12524266000,379000,379000,379500,379000,178
20250314,112100,12456798750,379500,379000,379500,379000,71
20250314,112000,12429887750,379500,379000,379500,379000,67
20250314,111900,12404493000,379500,379500,380000,379500,193
20250314,111800,12331249000,379500,379000,379500,379000,86
20250314,111700,12298638750,379500,379500,380000,379000,157
20250314,111600,12239064750,379500,379500,380000,379000,69
20250314,111500,12212887500,379500,379500,380000,379500,92
20250314,111400,12177973000,379500,379500,380000,379500,139
20250314,111300,12125220000,380000,379500,380000,379500,68
20250314,111200,12099410000,379500,379500,380000,379500,46
20250314,111100,12081950500,379500,379000,380000,379000,249
20250314,111000,11987474750,379000,379500,379500,379000,62
20250314,110900,11963974750,379000,379500,379750,379000,163
20250314,110800,11902149000,379500,380000,380000,379500,94
20250314,110700,11866475000,379500,380000,380000,379500,160
20250314,110600,11805743750,379500,379750,380000,379500,81
20250314,110500,11775003000,379500,379500,380000,379500,63
20250314,110400,11751093500,379500,380000,380000,379500,51
20250314,110300,11731734500,380000,379500,380000,379500,64
20250314,110200,11707435750,380000,380500,380500,380000,110
20250314,110100,11665633750,380000,380000,380500,380000,47
20250314,110000,11647772000,380000,379500,380500,379500,241
20250314,105900,11556106750,379500,380000,380500,379500,53
20250314,105800,11535986250,380000,380000,380500,380000,96
20250314,105700,11499504750,380000,380000,380500,380000,46
20250314,105600,11482024250,380500,380000,380500,380000,62
20250314,105500,11458459250,380000,380000,380500,380000,57
20250314,105400,11436793250,380000,380500,380500,380000,105
20250314,105300,11396860000,380000,380000,381000,380000,56
20250314,105200,11375569250,380000,380000,381000,380000,445
20250314,105100,11206340250,379500,379500,380000,379500,36
20250314,105000,11192677250,380000,379500,380000,379500,47
20250314,104900,11174836500,379500,380000,380250,379500,79
20250314,104800,11144818250,380000,380000,380500,380000,47
20250314,104700,11126957250,380000,380000,380250,380000,109
20250314,104600,11085537000,380000,380250,380500,380000,55
20250314,104500,11064635500,380500,380000,380500,380000,87
20250314,104400,11031573750,380500,380000,380500,380000,33
20250314,104300,11019032750,380000,378500,380000,378500,444
20250314,104200,10850599000,378500,378500,379000,378500,79
20250314,104100,10820696000,378500,378500,379000,378500,324
20250314,104000,10697909750,379000,378500,379000,378500,243
20250314,103900,10605856000,378500,378000,379000,378000,694
20250314,103800,10343206750,378000,378000,378500,378000,234
20250314,103700,10254743000,378500,378500,379000,378000,265
20250314,103600,10154446500,379000,378500,379000,378500,99
20250314,103500,10116949000,378500,378500,379000,378500,245
20250314,103400,10024192000,378500,378000,378500,378000,149
20250314,103300,9967809750,378000,378000,378500,378000,372
20250314,103200,9827040750,378000,378500,378500,378000,163
20250314,103100,9765375750,378500,378500,379000,378000,464
20250314,103000,9589817750,379000,379000,379000,378500,820
20250314,102900,9279098250,379000,379500,380000,379000,254
20250314,102800,9182713250,379500,380000,380500,379500,1227
20250314,102700,8716394250,380000,380500,381000,380000,131
20250314,102600,8666550750,381000,380500,381000,380500,30
20250314,102500,8655135250,380500,381000,381000,380500,45
20250314,102400,8637998750,381000,381000,381000,381000,67
20250314,102300,8612471750,381000,381000,381500,381000,48
20250314,102200,8594181750,381500,381000,381500,381000,45
20250314,102100,8577034750,381500,380000,381500,380000,245
20250314,102000,8483760750,380000,380000,380500,380000,42
20250314,101900,8467799250,380000,380000,380500,380000,41
20250314,101800,8452218000,380500,380000,380500,380000,24
20250314,101700,8443097500,380000,380000,380500,380000,91
20250314,101600,8408515500,380000,379500,381000,379500,364
20250314,101500,8270104500,379500,380000,380000,379500,56
20250314,101400,8248843500,379500,379500,380000,379500,82
20250314,101300,8217718500,380000,380000,380500,379500,215
20250314,101200,8136018500,380000,380500,380500,380000,127
20250314,101100,8087707500,380500,380500,380750,380500,107
20250314,101000,8046993500,381000,381500,381500,381000,95
20250314,100900,8010797250,381000,381000,381000,381000,31
20250314,100800,7998986250,381000,381000,381000,381000,35
20250314,100700,7985651250,381500,381000,381500,381000,38
20250314,100600,7971168750,381000,382000,382000,381000,83
20250314,100500,7939498000,382000,381500,382500,381500,229
20250314,100400,7851957000,381500,381500,381500,381500,9
20250314,100300,7848523500,382000,381000,382500,381000,310
20250314,100200,7730180500,380500,381000,381000,380500,56
20250314,100100,7708867000,381000,380500,381000,380000,485
20250314,100000,7524093500,380500,380500,381000,380500,47
20250314,095900,7506208500,380500,379500,380500,379500,348
20250314,095800,7373859000,379500,379500,380500,379000,199
20250314,095700,7298288500,379000,379500,379500,379000,53
20250314,095600,7278178500,379500,380000,380000,379500,86
20250314,095500,7245540000,379500,379500,380000,379500,80
20250314,095400,7215164500,379500,380000,380000,379500,74
20250314,095300,7187071500,379500,380000,380000,379500,50
20250314,095200,7168087500,380000,380000,380000,379500,81
20250314,095100,7137310000,380000,380500,380500,380000,151
20250314,095000,7079897500,380500,380000,380500,380000,53
20250314,094900,7059756000,380500,380000,380500,379500,1240
20250314,094800,6588586000,379500,379500,379500,379500,341
20250314,094700,6459176500,379500,380000,380000,379500,198
20250314,094600,6383968750,380000,379500,380000,379500,297
20250314,094500,6271173000,380000,380500,380500,379500,1782
20250314,094400,5593580000,380500,380500,381000,380500,155
20250314,094300,5534581500,380750,380500,380750,380500,125
20250314,094200,5487011750,380750,380500,380750,380500,130
20250314,094100,5437542500,380500,381500,381500,380500,749
20250314,094000,5152201000,381000,381000,381500,381000,102
20250314,093900,5113315000,381000,381000,381500,381000,96
20250314,093800,5076733500,381000,381500,381500,381000,71
20250314,093700,5049664250,381000,381000,381500,381000,109
20250314,093600,5008113500,381500,381000,381500,381000,110
20250314,093500,4966182000,381500,381500,382000,381000,76
20250314,093400,4937200500,381500,381500,382500,381500,148
20250314,093300,4880735000,381500,381500,382000,381500,60
20250314,093200,4857841500,381500,381000,382500,381000,210
20250314,093100,4777660000,381500,381000,381500,381000,354
20250314,093000,4642648500,381000,381000,381000,380500,385
20250314,092900,4495986000,381000,381000,381500,380500,619
20250314,092800,4260177500,381000,383500,383500,381000,860
20250314,092700,3931514000,383500,385500,386000,383500,768
20250314,092600,3636279500,384500,385000,385500,384500,733
20250314,092500,3353866500,384000,383500,385000,383000,190
20250314,092400,3280894500,382500,384500,384500,382500,229
20250314,092300,3193059000,384500,382500,384500,382000,340
20250314,092200,3062664000,383500,384000,384000,382500,253
20250314,092100,2965632000,383500,382000,384000,381500,562
20250314,092000,2750293000,382000,382000,383000,382000,92
20250314,091900,2715112500,382500,381000,384000,381000,423
20250314,091800,2553533000,381500,381500,382000,381000,286
20250314,091700,2444443500,381000,381500,382000,381000,356
20250314,091600,2308618500,381500,381500,382000,381500,55
20250314,091500,2287635500,381500,381500,382000,381500,202
20250314,091400,2210572000,381500,382250,382250,381500,138
20250314,091300,2157896750,382500,383000,383000,382000,330
20250314,091200,2031633000,383000,383250,383500,383000,115
20250314,091100,1987575000,383500,383500,383500,383250,125
20250314,091000,1939638250,383500,383500,383500,383000,48
20250314,090900,1921234250,383500,385000,385000,383500,187
20250314,090800,1849390500,385000,386000,386500,385000,110
20250314,090700,1806955500,385500,386000,387500,384500,2749
20250314,090600,746476500,385500,386000,386500,385500,142
20250314,090500,691664000,386500,385500,387500,385500,243
20250314,090400,597836000,385000,386500,386500,385000,234
20250314,090300,507559500,386500,386000,387000,386000,139
20250314,090200,453892500,387000,385000,388000,385000,234
20250314,090100,363639000,385500,389500,389500,385000,209
20250314,090000,282669000,389500,389500,390000,388000,726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183200 29464525750 377000 377000 377000 377000 9877
3 20250314 183100 29464525750 377000 377000 377000 377000 0
4 20250314 183000 29464525750 377000 377000 377000 377000 0
5 20250314 182900 29464525750 377000 377000 377000 377000 0
6 20250314 182800 29464525750 377000 377000 377000 377000 0
7 20250314 182700 29464525750 377000 377000 377000 377000 0
8 20250314 182600 29464525750 377000 377000 377000 377000 0
9 20250314 182500 29464525750 377000 377000 377000 377000 0
10 20250314 182400 29464525750 377000 377000 377000 377000 0
11 20250314 182300 29464525750 377000 377000 377000 377000 0
12 20250314 182200 29464525750 377000 377000 377000 377000 0
13 20250314 182100 29464525750 377000 377000 377000 377000 0
14 20250314 182000 29464525750 377000 377000 377000 377000 0
15 20250314 181900 29464525750 377000 377000 377000 377000 0
16 20250314 181800 29464525750 377000 377000 377000 377000 0
17 20250314 181700 29464525750 377000 377000 377000 377000 0
18 20250314 181600 29464525750 377000 377000 377000 377000 0
19 20250314 181500 29464525750 377000 377000 377000 377000 0
20 20250314 181400 29464525750 377000 377000 377000 377000 0
21 20250314 181300 29464525750 377000 377000 377000 377000 0
22 20250314 181200 29464525750 377000 377000 377000 377000 0
23 20250314 181100 29464525750 377000 377000 377000 377000 0
24 20250314 181000 29464525750 377000 377000 377000 377000 0
25 20250314 180900 29464525750 377000 377000 377000 377000 0
26 20250314 180800 29464525750 377000 377000 377000 377000 0
27 20250314 180700 29464525750 377000 377000 377000 377000 0
28 20250314 180600 29464525750 377000 377000 377000 377000 0
29 20250314 180500 29464525750 377000 377000 377000 377000 0
30 20250314 180400 29464525750 377000 377000 377000 377000 0
31 20250314 180300 29464525750 377000 377000 377000 377000 0
32 20250314 180200 29464525750 377000 377000 377000 377000 9877
33 20250314 180100 29464525750 377000 377000 377000 377000 0
34 20250314 180000 29464525750 377000 377000 377000 377000 0
35 20250314 175900 29464525750 377000 377000 377000 377000 0
36 20250314 175800 29464525750 377000 377000 377000 377000 0
37 20250314 175700 29464525750 377000 377000 377000 377000 0
38 20250314 175600 29464525750 377000 377000 377000 377000 0
39 20250314 175500 29464525750 377000 377000 377000 377000 0
40 20250314 175400 29464525750 377000 377000 377000 377000 0
41 20250314 175300 29464525750 377000 377000 377000 377000 0
42 20250314 175200 29464525750 377000 377000 377000 377000 0
43 20250314 175100 29464525750 377000 377000 377000 377000 0
44 20250314 175000 29464525750 377000 377000 377000 377000 0
45 20250314 174900 29464525750 377000 377000 377000 377000 0
46 20250314 174800 29464525750 377000 377000 377000 377000 0
47 20250314 174700 29464525750 377000 377000 377000 377000 0
48 20250314 174600 29464525750 377000 377000 377000 377000 0
49 20250314 174500 29464525750 377000 377000 377000 377000 0
50 20250314 174400 29464525750 377000 377000 377000 377000 0
51 20250314 174300 29464525750 377000 377000 377000 377000 0
52 20250314 174200 29464525750 377000 377000 377000 377000 0
53 20250314 174100 29464525750 377000 377000 377000 377000 0
54 20250314 174000 29464525750 377000 377000 377000 377000 0
55 20250314 173900 29464525750 377000 377000 377000 377000 0
56 20250314 173800 29464525750 377000 377000 377000 377000 0
57 20250314 173700 29464525750 377000 377000 377000 377000 0
58 20250314 173600 29464525750 377000 377000 377000 377000 0
59 20250314 173500 29464525750 377000 377000 377000 377000 0
60 20250314 173400 29464525750 377000 377000 377000 377000 0
61 20250314 173300 29464525750 377000 377000 377000 377000 0
62 20250314 173200 29464525750 377000 377000 377000 377000 9877
63 20250314 173100 29464525750 377000 377000 377000 377000 0
64 20250314 173000 29464525750 377000 377000 377000 377000 0
65 20250314 172900 29464525750 377000 377000 377000 377000 0
66 20250314 172800 29464525750 377000 377000 377000 377000 0
67 20250314 172700 29464525750 377000 377000 377000 377000 0
68 20250314 172600 29464525750 377000 377000 377000 377000 0
69 20250314 172500 29464525750 377000 377000 377000 377000 0
70 20250314 172400 29464525750 377000 377000 377000 377000 0
71 20250314 172300 29464525750 377000 377000 377000 377000 0
72 20250314 172200 29464525750 377000 377000 377000 377000 0
73 20250314 172100 29464525750 377000 377000 377000 377000 0
74 20250314 172000 29464525750 377000 377000 377000 377000 0
75 20250314 171900 29464525750 377000 377000 377000 377000 0
76 20250314 171800 29464525750 377000 377000 377000 377000 0
77 20250314 171700 29464525750 377000 377000 377000 377000 0
78 20250314 171600 29464525750 377000 377000 377000 377000 0
79 20250314 171500 29464525750 377000 377000 377000 377000 0
80 20250314 171400 29464525750 377000 377000 377000 377000 0
81 20250314 171300 29464525750 377000 377000 377000 377000 0
82 20250314 171200 29464525750 377000 377000 377000 377000 0
83 20250314 171100 29464525750 377000 377000 377000 377000 0
84 20250314 171000 29464525750 377000 377000 377000 377000 0
85 20250314 170900 29464525750 377000 377000 377000 377000 0
86 20250314 170800 29464525750 377000 377000 377000 377000 0
87 20250314 170700 29464525750 377000 377000 377000 377000 0
88 20250314 170600 29464525750 377000 377000 377000 377000 0
89 20250314 170500 29464525750 377000 377000 377000 377000 0
90 20250314 170400 29464525750 377000 377000 377000 377000 0
91 20250314 170300 29464525750 377000 377000 377000 377000 0
92 20250314 170200 29464525750 377000 377000 377000 377000 9877
93 20250314 170100 29464525750 377000 377000 377000 377000 0
94 20250314 170000 29464525750 377000 377000 377000 377000 0
95 20250314 165900 29464525750 377000 377000 377000 377000 0
96 20250314 165800 29464525750 377000 377000 377000 377000 0
97 20250314 165700 29464525750 377000 377000 377000 377000 0
98 20250314 165600 29464525750 377000 377000 377000 377000 0
99 20250314 165500 29464525750 377000 377000 377000 377000 0
100 20250314 165400 29464525750 377000 377000 377000 377000 0
101 20250314 165300 29464525750 377000 377000 377000 377000 0
102 20250314 165200 29464525750 377000 377000 377000 377000 0
103 20250314 165100 29464525750 377000 377000 377000 377000 0
104 20250314 165000 29464525750 377000 377000 377000 377000 0
105 20250314 164900 29464525750 377000 377000 377000 377000 0
106 20250314 164800 29464525750 377000 377000 377000 377000 0
107 20250314 164700 29464525750 377000 377000 377000 377000 0
108 20250314 164600 29464525750 377000 377000 377000 377000 0
109 20250314 164500 29464525750 377000 377000 377000 377000 0
110 20250314 164400 29464525750 377000 377000 377000 377000 0
111 20250314 164300 29464525750 377000 377000 377000 377000 0
112 20250314 164200 29464525750 377000 377000 377000 377000 0
113 20250314 164100 29464525750 377000 377000 377000 377000 0
114 20250314 164000 29464525750 377000 377000 377000 377000 0
115 20250314 163900 29464525750 377000 377000 377000 377000 0
116 20250314 163800 29464525750 377000 377000 377000 377000 0
117 20250314 163700 29464525750 377000 377000 377000 377000 0
118 20250314 163600 29464525750 377000 377000 377000 377000 0
119 20250314 163500 29464525750 377000 377000 377000 377000 0
120 20250314 163400 29464525750 377000 377000 377000 377000 0
121 20250314 163300 29464525750 377000 377000 377000 377000 0
122 20250314 163200 29464525750 377000 377000 377000 377000 9877
123 20250314 163100 29464525750 377000 377000 377000 377000 0
124 20250314 163000 29464525750 377000 377000 377000 377000 0
125 20250314 162900 29464525750 377000 377000 377000 377000 0
126 20250314 162800 29464525750 377000 377000 377000 377000 0
127 20250314 162700 29464525750 377000 377000 377000 377000 0
128 20250314 162600 29464525750 377000 377000 377000 377000 0
129 20250314 162500 29464525750 377000 377000 377000 377000 0
130 20250314 162400 29464525750 377000 377000 377000 377000 0
131 20250314 162300 29464525750 377000 377000 377000 377000 0
132 20250314 162200 29464525750 377000 377000 377000 377000 0
133 20250314 162100 29464525750 377000 377000 377000 377000 0
134 20250314 162000 29464525750 377000 377000 377000 377000 0
135 20250314 161900 29464525750 377000 377000 377000 377000 0
136 20250314 161800 29464525750 377000 377000 377000 377000 0
137 20250314 161700 29464525750 377000 377000 377000 377000 0
138 20250314 161600 29464525750 377000 377000 377000 377000 0
139 20250314 161500 29464525750 377000 377000 377000 377000 0
140 20250314 161400 29464525750 377000 377000 377000 377000 0
141 20250314 161300 29464525750 377000 377000 377000 377000 0
142 20250314 161200 29464525750 377000 377000 377000 377000 0
143 20250314 161100 29464525750 377000 377000 377000 377000 0
144 20250314 161000 29464525750 377000 377000 377000 377000 0
145 20250314 160900 29464525750 377000 377000 377000 377000 0
146 20250314 160800 29464525750 377000 377000 377000 377000 0
147 20250314 160700 29464525750 377000 377000 377000 377000 0
148 20250314 160600 29464525750 377000 377000 377000 377000 0
149 20250314 160500 29464525750 377000 377000 377000 377000 0
150 20250314 160400 29464525750 377000 377000 377000 377000 0
151 20250314 160300 29464525750 377000 377000 377000 377000 0
152 20250314 160200 29464525750 377000 377000 377000 377000 9877
153 20250314 160100 29464525750 377000 377000 377000 377000 0
154 20250314 160000 29464525750 377000 377000 377000 377000 0
155 20250314 155900 29464525750 377000 377000 377000 377000 0
156 20250314 155800 29464525750 377000 377000 377000 377000 0
157 20250314 155700 29464525750 377000 377000 377000 377000 0
158 20250314 155600 29464525750 377000 377000 377000 377000 0
159 20250314 155500 29464525750 377000 377000 377000 377000 0
160 20250314 155400 29464525750 377000 377000 377000 377000 0
161 20250314 155300 29464525750 377000 377000 377000 377000 0
162 20250314 155200 29464525750 377000 377000 377000 377000 0
163 20250314 155100 29464525750 377000 377000 377000 377000 0
164 20250314 155000 29464525750 377000 377000 377000 377000 0
165 20250314 154900 29464525750 377000 377000 377000 377000 0
166 20250314 154800 29464525750 377000 377000 377000 377000 0
167 20250314 154700 29464525750 377000 377000 377000 377000 0
168 20250314 154600 29464525750 377000 377000 377000 377000 0
169 20250314 154500 29464525750 377000 377000 377000 377000 0
170 20250314 154400 29464525750 377000 377000 377000 377000 0
171 20250314 154300 29464525750 377000 377000 377000 377000 0
172 20250314 154200 29464525750 377000 377000 377000 377000 0
173 20250314 154100 29464525750 377000 377000 377000 377000 0
174 20250314 154000 29464525750 377000 377000 377000 377000 0
175 20250314 153900 29464525750 377000 377000 377000 377000 0
176 20250314 153800 29464525750 377000 377000 377000 377000 0
177 20250314 153700 29464525750 377000 377000 377000 377000 0
178 20250314 153600 29464525750 377000 377000 377000 377000 0
179 20250314 153500 29464525750 377000 377000 377000 377000 0
180 20250314 153400 29464525750 377000 377000 377000 377000 0
181 20250314 153300 29464525750 377000 377000 377000 377000 0
182 20250314 153200 29464525750 377000 377000 377000 377000 9877
183 20250314 153100 29464525750 377000 377000 377000 377000 0
184 20250314 153000 29464525750 377000 377000 377000 377000 9877
185 20250314 152900 25740896750 378000 378000 378000 378000 0
186 20250314 152800 25740896750 378000 378000 378000 378000 0
187 20250314 152700 25740896750 378000 378000 378000 378000 0
188 20250314 152600 25740896750 378000 378000 378000 378000 0
189 20250314 152500 25740896750 378000 378000 378000 378000 0
190 20250314 152400 25740896750 378000 378000 378000 378000 0
191 20250314 152300 25740896750 378000 378000 378000 378000 0
192 20250314 152200 25740896750 378000 378000 378000 378000 0
193 20250314 152100 25740896750 378000 378000 378000 378000 0
194 20250314 152000 25740896750 378000 378000 378000 378000 0
195 20250314 151900 25740896750 378000 378000 378500 377500 450
196 20250314 151800 25570920750 378000 377500 378000 377500 155
197 20250314 151700 25512380250 377500 377500 378000 377500 200
198 20250314 151600 25436866750 377500 377500 378000 377500 88
199 20250314 151500 25403630250 377500 377000 378000 377000 523
200 20250314 151400 25206107750 377500 377500 378000 377000 324
201 20250314 151300 25083849750 377500 377500 378000 377500 275
202 20250314 151200 24980035750 377500 377500 378000 377500 77
203 20250314 151100 24950967750 377500 377500 378000 377500 46
204 20250314 151000 24933600250 377500 377250 378000 377000 397
205 20250314 150900 24783732250 377000 376500 377500 376500 785
206 20250314 150800 24487723750 376500 376500 377000 376500 66
207 20250314 150700 24462873750 376500 376500 377000 376500 184
208 20250314 150600 24393596750 376500 376500 377000 376500 136
209 20250314 150500 24342392250 376500 376500 377000 376500 149
210 20250314 150400 24286286250 376500 376500 377000 376500 105
211 20250314 150300 24246751250 376500 376500 377000 376500 31
212 20250314 150200 24235077250 376500 376500 377000 376500 63
213 20250314 150100 24211356750 376500 376500 377000 376500 188
214 20250314 150000 24140495750 376500 376500 377500 376000 1231
215 20250314 145900 23676752250 377000 377250 377250 376500 752
216 20250314 145800 23393317750 377000 377000 377500 377000 57
217 20250314 145700 23371822750 377000 377000 377500 377000 37
218 20250314 145600 23357872750 377000 377000 377500 377000 123
219 20250314 145500 23311474250 377500 377000 377500 377000 552
220 20250314 145400 23103271500 377000 377500 377500 377000 114
221 20250314 145300 23060291500 377000 377500 378000 377000 970
222 20250314 145200 22694245500 377500 377750 378000 377500 212
223 20250314 145100 22614213250 378000 377500 378000 377500 79
224 20250314 145000 22584379750 377500 377500 378000 377500 170
225 20250314 144900 22520201750 377500 377500 378000 377500 53
226 20250314 144800 22500190500 377500 377500 378000 377500 49
227 20250314 144700 22481683250 377500 377750 378000 377500 78
228 20250314 144600 22452227750 377750 377500 378000 377500 29
229 20250314 144500 22441278750 377500 377500 378000 377500 46
230 20250314 144400 22423905250 377500 377500 378000 377500 55
231 20250314 144300 22403131250 377500 378000 379000 377500 744
232 20250314 144200 22121824500 377500 377500 378000 377500 139
233 20250314 144100 22069321000 378000 377500 378000 377500 50
234 20250314 144000 22050442000 377500 377500 377750 377500 55
235 20250314 143900 22029679250 377500 377500 378000 377500 366
236 20250314 143800 21891473250 377500 377500 378000 377500 76
237 20250314 143700 21862772250 378000 377500 378000 377500 171
238 20250314 143600 21798215500 377500 377500 378000 377500 41
239 20250314 143500 21782736000 377500 377750 378000 377500 53
240 20250314 143400 21762724750 377500 377750 378000 377500 138
241 20250314 143300 21710589750 377500 377500 378000 377500 67
242 20250314 143200 21685296000 378000 377500 378000 377500 27
243 20250314 143100 21675097500 377500 378000 378000 377500 33
244 20250314 143000 21662639250 378000 378000 378000 377500 50
245 20250314 142900 21643757500 377500 378000 378500 377500 81
246 20250314 142800 21613140000 378000 378500 378500 378000 101
247 20250314 142700 21574959250 378000 377750 378500 377500 766
248 20250314 142600 21285412250 377500 377750 378000 377500 121
249 20250314 142500 21239702250 377500 377500 377750 377500 37
250 20250314 142400 21225734500 377500 377500 378000 377500 115
251 20250314 142300 21182283250 377500 377500 377750 377500 37
252 20250314 142200 21168315500 377500 377750 378000 377500 72
253 20250314 142100 21141133500 377500 378000 378500 377500 65
254 20250314 142000 21116560000 378000 378000 378500 378000 76
255 20250314 141900 21087811500 378000 377500 378250 377500 99
256 20250314 141800 21050391500 377500 378250 378500 377500 99
257 20250314 141700 21012969500 378000 378000 378500 378000 33
258 20250314 141600 21000494500 378250 378000 378500 378000 15
259 20250314 141500 20994820750 378500 378500 378500 378000 80
260 20250314 141400 20964556750 378000 378000 378500 378000 117
261 20250314 141300 20920290250 378000 377500 379000 377500 489
262 20250314 141200 20735296500 378000 378250 378250 377500 219
263 20250314 141100 20652531750 378000 378000 378500 378000 45
264 20250314 141000 20635517750 378500 378250 378500 377750 190
265 20250314 140900 20563696000 378000 378000 378500 378000 53
266 20250314 140800 20543660750 378000 378000 378500 378000 27
267 20250314 140700 20533452000 378000 378000 378250 378000 102
268 20250314 140600 20494895500 378500 378000 378500 378000 50
269 20250314 140500 20475993500 378000 378000 379000 378000 263
270 20250314 140400 20376459500 378500 378000 378500 378000 17
271 20250314 140300 20370032750 378000 378000 379000 378000 108
272 20250314 140200 20329175750 378000 378000 378500 378000 86
273 20250314 140100 20296646750 378500 378000 379000 378000 93
274 20250314 140000 20261452750 378500 378000 378500 378000 1020
275 20250314 135900 19875834250 378500 378000 378500 378000 135
276 20250314 135800 19824803250 378000 377500 379500 377500 778
277 20250314 135700 19530562750 377500 377500 378000 377500 151
278 20250314 135600 19473525250 377500 377500 378000 377500 108
279 20250314 135500 19432754750 378000 377500 378000 377500 159
280 20250314 135400 19372729250 378500 378500 378500 377500 143
281 20250314 135300 19318710750 377500 378000 378500 377500 223
282 20250314 135200 19234427750 378000 378000 378500 378000 135
283 20250314 135100 19183396250 378000 378000 378500 378000 157
284 20250314 135000 19124049250 378000 378500 378500 378000 133
285 20250314 134900 19073770750 378000 378000 378500 378000 56
286 20250314 134800 19052598750 378500 378500 379000 378000 238
287 20250314 134700 18962524250 378500 378500 379000 378500 23
288 20250314 134600 18953818250 379000 378500 379000 378500 39
289 20250314 134500 18939055250 378500 378000 379000 377500 532
290 20250314 134400 18737746750 378500 378000 378500 378000 50
291 20250314 134300 18718841750 378000 378000 378500 378000 56
292 20250314 134200 18697673250 378000 378500 378500 378000 53
293 20250314 134100 18677636250 378000 378000 378500 378000 44
294 20250314 134000 18661002750 378000 378000 378500 378000 81
295 20250314 133900 18630382250 378000 378000 378500 378000 22
296 20250314 133800 18622065750 378500 378000 378500 378000 18
297 20250314 133700 18615260750 378000 378000 378500 378000 49
298 20250314 133600 18596737250 377500 377500 378500 377000 834
299 20250314 133500 18281604750 377500 378000 378000 377000 100
300 20250314 133400 18243855250 377500 377500 378000 377500 307
301 20250314 133300 18127960750 377500 377500 378000 377500 62
302 20250314 133200 18104552750 377500 377500 378000 377500 41
303 20250314 133100 18089073750 377500 378000 378000 377500 77
304 20250314 133000 18060004750 377500 378500 378500 377500 330
305 20250314 132900 17935382750 378500 378000 378500 378000 25
306 20250314 132800 17925931250 378000 378500 378500 378000 84
307 20250314 132700 17894165750 378000 378000 378500 378000 153
308 20250314 132600 17836310500 378000 378000 378500 378000 139
309 20250314 132500 17783765500 378000 378000 378500 378000 62
310 20250314 132400 17760325500 378000 378500 378500 378000 386
311 20250314 132300 17614414000 378000 378500 378500 378000 57
312 20250314 132200 17592866000 378000 378500 378500 378000 112
313 20250314 132100 17550509500 378000 378000 378500 378000 82
314 20250314 132000 17519493500 378500 378000 378500 378000 57
315 20250314 131900 17497944500 378000 378500 379000 378000 254
316 20250314 131800 17401836500 379000 379000 379000 378500 110
317 20250314 131700 17360199000 379000 378500 379000 378500 109
318 20250314 131600 17318941000 378500 379000 379000 378500 117
319 20250314 131500 17274645500 378500 378500 379000 378500 90
320 20250314 131400 17240579000 378500 378500 379000 378500 251
321 20250314 131300 17145571500 378500 378500 379000 378500 21
322 20250314 131200 17137621000 378500 378500 379000 378500 64
323 20250314 131100 17113386000 378500 378500 379000 378500 64
324 20250314 131000 17089160500 378500 378500 379000 378500 51
325 20250314 130900 17069853500 379000 378500 379000 378500 95
326 20250314 130800 17033892000 378500 378500 379000 378500 44
327 20250314 130700 17017231000 379000 379000 379000 378500 26
328 20250314 130600 17007387500 378500 378500 379000 378500 13
329 20250314 130500 17002466500 378500 379000 379500 378500 43
330 20250314 130400 16986174500 379000 379000 379500 379000 41
331 20250314 130300 16970635000 379000 379000 379500 379000 29
332 20250314 130200 16959641500 379000 379000 379500 379000 158
333 20250314 130100 16899753500 378500 378000 379000 378000 868
334 20250314 130000 16571120000 378000 378500 378500 378000 109
335 20250314 125900 16529895000 378000 378000 378500 378000 107
336 20250314 125800 16489445000 378500 378000 378500 378000 43
337 20250314 125700 16473188500 378500 378500 378500 378000 115
338 20250314 125600 16429674500 378500 378000 378500 378000 43
339 20250314 125500 16413416500 378000 378500 378500 378000 48
340 20250314 125400 16395266500 378000 378500 378500 378000 52
341 20250314 125300 16375607000 378500 378000 378500 378000 356
342 20250314 125200 16240898250 378000 378500 378500 378000 205
343 20250314 125100 16163333250 378500 378000 378500 378000 52
344 20250314 125000 16143674750 378000 378500 378500 378000 99
345 20250314 124900 16106232250 378500 378000 379000 378000 134
346 20250314 124800 16055535000 378500 378000 379000 378000 31
347 20250314 124700 16043812000 378500 378500 379000 378500 222
348 20250314 124600 15959784000 378500 378500 379000 378000 29
349 20250314 124500 15948808500 378500 378500 379000 378500 143
350 20250314 124400 15894682500 378500 379000 379000 378500 95
351 20250314 124300 15858722500 379000 378000 379000 378000 420
352 20250314 124200 15699712000 378500 378500 379000 378000 50
353 20250314 124100 15680794000 378500 378500 379000 378500 191
354 20250314 124000 15608499500 378500 379000 379000 378500 112
355 20250314 123900 15566105500 379000 378500 379000 378500 73
356 20250314 123800 15538472000 378500 378500 379000 378500 79
357 20250314 123700 15508567500 378500 378500 379000 378500 65
358 20250314 123600 15483962500 378500 378500 379000 378500 58
359 20250314 123500 15462005500 378500 378500 379000 378500 54
360 20250314 123400 15441564000 378500 378500 379000 378500 42
361 20250314 123300 15425666500 378500 378500 379000 378500 53
362 20250314 123200 15405605500 379000 379000 379000 378500 91
363 20250314 123100 15371133500 378500 379000 379500 378500 76
364 20250314 123000 15342343500 379000 379000 379500 378500 53
365 20250314 122900 15322265500 379000 379000 379500 379000 451
366 20250314 122800 15151331500 379500 379250 379500 379000 61
367 20250314 122700 15128200500 379000 379000 379500 379000 173
368 20250314 122600 15062628750 379000 379000 379500 379000 52
369 20250314 122500 15042918250 379500 379000 379500 379000 64
370 20250314 122400 15018656750 379500 379000 379500 379000 152
371 20250314 122300 14961001250 379000 379000 379500 379000 61
372 20250314 122200 14937875750 379500 379500 379500 379000 199
373 20250314 122100 14862374250 379000 379000 379500 379000 98
374 20250314 122000 14825211750 379000 379000 379500 379000 20
375 20250314 121900 14817629750 379500 379500 380000 379000 35
376 20250314 121800 14804359250 379500 379500 380000 379000 76
377 20250314 121700 14775521750 379500 379500 380000 379500 26
378 20250314 121600 14765653750 380000 380000 380000 379500 21
379 20250314 121500 14757681750 379500 379500 380000 379500 32
380 20250314 121400 14745536750 379500 379500 380000 379500 18
381 20250314 121300 14738705250 380000 379500 380500 379500 236
382 20250314 121200 14649032250 379500 379000 379500 379000 134
383 20250314 121100 14598182750 379000 379500 380000 379000 23
384 20250314 121000 14589454250 380000 379500 380000 379500 51
385 20250314 120900 14570088250 379500 379500 380000 379000 89
386 20250314 120800 14536303250 380500 379000 380500 379000 345
387 20250314 120700 14405295250 379000 380000 380000 379000 234
388 20250314 120600 14316517250 379500 379500 380000 379500 93
389 20250314 120500 14281222750 379500 379500 380000 379500 182
390 20250314 120400 14212152750 380000 379500 380000 379500 26
391 20250314 120300 14202283750 380000 379500 380000 379500 116
392 20250314 120200 14158229750 379500 379500 380000 379500 33
393 20250314 120100 14145705750 379500 380000 380500 379500 87
394 20250314 120000 14112651750 380500 380000 380500 379500 296
395 20250314 115900 14000102750 380000 380000 380500 380000 82
396 20250314 115800 13968941250 380000 379500 380500 379500 160
397 20250314 115700 13908167250 379500 379500 380000 379500 41
398 20250314 115600 13892605750 379500 380000 380000 379500 196
399 20250314 115500 13818149250 379500 379500 380000 379500 67
400 20250314 115400 13792722250 379500 379500 380000 379500 35
401 20250314 115300 13779437250 379500 380000 380000 379500 50
402 20250314 115200 13760454750 380000 380000 380500 380000 154
403 20250314 115100 13701933750 380000 380000 380500 380000 60
404 20250314 115000 13679133250 380000 380000 380500 380000 78
405 20250314 114900 13649478750 380000 379500 380500 379500 150
406 20250314 114800 13592484250 379500 379000 380000 379000 145
407 20250314 114700 13537420250 379000 379000 379500 379000 46
408 20250314 114600 13519985250 379000 380000 380000 379000 46
409 20250314 114500 13502545750 380500 379000 380500 378500 469
410 20250314 114400 13324622250 379000 379000 379000 378500 115
411 20250314 114300 13281088750 378500 379000 379000 378500 66
412 20250314 114200 13256106250 378500 378000 379000 378000 94
413 20250314 114100 13220536750 379000 378500 379000 378000 117
414 20250314 114000 13176255750 378500 378750 379000 378500 80
415 20250314 113900 13145975000 378750 378500 379000 378500 54
416 20250314 113800 13125529000 378500 378500 379000 378500 58
417 20250314 113700 13103575000 378500 378500 379000 378000 85
418 20250314 113600 13071404000 378500 378500 379000 378500 64
419 20250314 113500 13047170000 379000 378500 379000 378500 128
420 20250314 113400 12998691250 379000 378500 379000 378500 149
421 20250314 113300 12942255000 378500 378500 379000 378500 108
422 20250314 113200 12901356750 379000 379250 379500 378500 62
423 20250314 113100 12877868000 379000 379000 379500 379000 123
424 20250314 113000 12831250500 379500 379000 379500 379000 104
425 20250314 112900 12791833000 379000 379000 379500 379000 101
426 20250314 112800 12753552250 379000 379000 379500 379000 170
427 20250314 112700 12689119750 379000 379000 379500 378500 80
428 20250314 112600 12658812000 378500 379000 379500 378500 71
429 20250314 112500 12631904500 379000 379000 379500 379000 95
430 20250314 112400 12595898250 379000 379000 379500 379000 111
431 20250314 112300 12553828750 379000 379000 379500 379000 78
432 20250314 112200 12524266000 379000 379000 379500 379000 178
433 20250314 112100 12456798750 379500 379000 379500 379000 71
434 20250314 112000 12429887750 379500 379000 379500 379000 67
435 20250314 111900 12404493000 379500 379500 380000 379500 193
436 20250314 111800 12331249000 379500 379000 379500 379000 86
437 20250314 111700 12298638750 379500 379500 380000 379000 157
438 20250314 111600 12239064750 379500 379500 380000 379000 69
439 20250314 111500 12212887500 379500 379500 380000 379500 92
440 20250314 111400 12177973000 379500 379500 380000 379500 139
441 20250314 111300 12125220000 380000 379500 380000 379500 68
442 20250314 111200 12099410000 379500 379500 380000 379500 46
443 20250314 111100 12081950500 379500 379000 380000 379000 249
444 20250314 111000 11987474750 379000 379500 379500 379000 62
445 20250314 110900 11963974750 379000 379500 379750 379000 163
446 20250314 110800 11902149000 379500 380000 380000 379500 94
447 20250314 110700 11866475000 379500 380000 380000 379500 160
448 20250314 110600 11805743750 379500 379750 380000 379500 81
449 20250314 110500 11775003000 379500 379500 380000 379500 63
450 20250314 110400 11751093500 379500 380000 380000 379500 51
451 20250314 110300 11731734500 380000 379500 380000 379500 64
452 20250314 110200 11707435750 380000 380500 380500 380000 110
453 20250314 110100 11665633750 380000 380000 380500 380000 47
454 20250314 110000 11647772000 380000 379500 380500 379500 241
455 20250314 105900 11556106750 379500 380000 380500 379500 53
456 20250314 105800 11535986250 380000 380000 380500 380000 96
457 20250314 105700 11499504750 380000 380000 380500 380000 46
458 20250314 105600 11482024250 380500 380000 380500 380000 62
459 20250314 105500 11458459250 380000 380000 380500 380000 57
460 20250314 105400 11436793250 380000 380500 380500 380000 105
461 20250314 105300 11396860000 380000 380000 381000 380000 56
462 20250314 105200 11375569250 380000 380000 381000 380000 445
463 20250314 105100 11206340250 379500 379500 380000 379500 36
464 20250314 105000 11192677250 380000 379500 380000 379500 47
465 20250314 104900 11174836500 379500 380000 380250 379500 79
466 20250314 104800 11144818250 380000 380000 380500 380000 47
467 20250314 104700 11126957250 380000 380000 380250 380000 109
468 20250314 104600 11085537000 380000 380250 380500 380000 55
469 20250314 104500 11064635500 380500 380000 380500 380000 87
470 20250314 104400 11031573750 380500 380000 380500 380000 33
471 20250314 104300 11019032750 380000 378500 380000 378500 444
472 20250314 104200 10850599000 378500 378500 379000 378500 79
473 20250314 104100 10820696000 378500 378500 379000 378500 324
474 20250314 104000 10697909750 379000 378500 379000 378500 243
475 20250314 103900 10605856000 378500 378000 379000 378000 694
476 20250314 103800 10343206750 378000 378000 378500 378000 234
477 20250314 103700 10254743000 378500 378500 379000 378000 265
478 20250314 103600 10154446500 379000 378500 379000 378500 99
479 20250314 103500 10116949000 378500 378500 379000 378500 245
480 20250314 103400 10024192000 378500 378000 378500 378000 149
481 20250314 103300 9967809750 378000 378000 378500 378000 372
482 20250314 103200 9827040750 378000 378500 378500 378000 163
483 20250314 103100 9765375750 378500 378500 379000 378000 464
484 20250314 103000 9589817750 379000 379000 379000 378500 820
485 20250314 102900 9279098250 379000 379500 380000 379000 254
486 20250314 102800 9182713250 379500 380000 380500 379500 1227
487 20250314 102700 8716394250 380000 380500 381000 380000 131
488 20250314 102600 8666550750 381000 380500 381000 380500 30
489 20250314 102500 8655135250 380500 381000 381000 380500 45
490 20250314 102400 8637998750 381000 381000 381000 381000 67
491 20250314 102300 8612471750 381000 381000 381500 381000 48
492 20250314 102200 8594181750 381500 381000 381500 381000 45
493 20250314 102100 8577034750 381500 380000 381500 380000 245
494 20250314 102000 8483760750 380000 380000 380500 380000 42
495 20250314 101900 8467799250 380000 380000 380500 380000 41
496 20250314 101800 8452218000 380500 380000 380500 380000 24
497 20250314 101700 8443097500 380000 380000 380500 380000 91
498 20250314 101600 8408515500 380000 379500 381000 379500 364
499 20250314 101500 8270104500 379500 380000 380000 379500 56
500 20250314 101400 8248843500 379500 379500 380000 379500 82
501 20250314 101300 8217718500 380000 380000 380500 379500 215
502 20250314 101200 8136018500 380000 380500 380500 380000 127
503 20250314 101100 8087707500 380500 380500 380750 380500 107
504 20250314 101000 8046993500 381000 381500 381500 381000 95
505 20250314 100900 8010797250 381000 381000 381000 381000 31
506 20250314 100800 7998986250 381000 381000 381000 381000 35
507 20250314 100700 7985651250 381500 381000 381500 381000 38
508 20250314 100600 7971168750 381000 382000 382000 381000 83
509 20250314 100500 7939498000 382000 381500 382500 381500 229
510 20250314 100400 7851957000 381500 381500 381500 381500 9
511 20250314 100300 7848523500 382000 381000 382500 381000 310
512 20250314 100200 7730180500 380500 381000 381000 380500 56
513 20250314 100100 7708867000 381000 380500 381000 380000 485
514 20250314 100000 7524093500 380500 380500 381000 380500 47
515 20250314 095900 7506208500 380500 379500 380500 379500 348
516 20250314 095800 7373859000 379500 379500 380500 379000 199
517 20250314 095700 7298288500 379000 379500 379500 379000 53
518 20250314 095600 7278178500 379500 380000 380000 379500 86
519 20250314 095500 7245540000 379500 379500 380000 379500 80
520 20250314 095400 7215164500 379500 380000 380000 379500 74
521 20250314 095300 7187071500 379500 380000 380000 379500 50
522 20250314 095200 7168087500 380000 380000 380000 379500 81
523 20250314 095100 7137310000 380000 380500 380500 380000 151
524 20250314 095000 7079897500 380500 380000 380500 380000 53
525 20250314 094900 7059756000 380500 380000 380500 379500 1240
526 20250314 094800 6588586000 379500 379500 379500 379500 341
527 20250314 094700 6459176500 379500 380000 380000 379500 198
528 20250314 094600 6383968750 380000 379500 380000 379500 297
529 20250314 094500 6271173000 380000 380500 380500 379500 1782
530 20250314 094400 5593580000 380500 380500 381000 380500 155
531 20250314 094300 5534581500 380750 380500 380750 380500 125
532 20250314 094200 5487011750 380750 380500 380750 380500 130
533 20250314 094100 5437542500 380500 381500 381500 380500 749
534 20250314 094000 5152201000 381000 381000 381500 381000 102
535 20250314 093900 5113315000 381000 381000 381500 381000 96
536 20250314 093800 5076733500 381000 381500 381500 381000 71
537 20250314 093700 5049664250 381000 381000 381500 381000 109
538 20250314 093600 5008113500 381500 381000 381500 381000 110
539 20250314 093500 4966182000 381500 381500 382000 381000 76
540 20250314 093400 4937200500 381500 381500 382500 381500 148
541 20250314 093300 4880735000 381500 381500 382000 381500 60
542 20250314 093200 4857841500 381500 381000 382500 381000 210
543 20250314 093100 4777660000 381500 381000 381500 381000 354
544 20250314 093000 4642648500 381000 381000 381000 380500 385
545 20250314 092900 4495986000 381000 381000 381500 380500 619
546 20250314 092800 4260177500 381000 383500 383500 381000 860
547 20250314 092700 3931514000 383500 385500 386000 383500 768
548 20250314 092600 3636279500 384500 385000 385500 384500 733
549 20250314 092500 3353866500 384000 383500 385000 383000 190
550 20250314 092400 3280894500 382500 384500 384500 382500 229
551 20250314 092300 3193059000 384500 382500 384500 382000 340
552 20250314 092200 3062664000 383500 384000 384000 382500 253
553 20250314 092100 2965632000 383500 382000 384000 381500 562
554 20250314 092000 2750293000 382000 382000 383000 382000 92
555 20250314 091900 2715112500 382500 381000 384000 381000 423
556 20250314 091800 2553533000 381500 381500 382000 381000 286
557 20250314 091700 2444443500 381000 381500 382000 381000 356
558 20250314 091600 2308618500 381500 381500 382000 381500 55
559 20250314 091500 2287635500 381500 381500 382000 381500 202
560 20250314 091400 2210572000 381500 382250 382250 381500 138
561 20250314 091300 2157896750 382500 383000 383000 382000 330
562 20250314 091200 2031633000 383000 383250 383500 383000 115
563 20250314 091100 1987575000 383500 383500 383500 383250 125
564 20250314 091000 1939638250 383500 383500 383500 383000 48
565 20250314 090900 1921234250 383500 385000 385000 383500 187
566 20250314 090800 1849390500 385000 386000 386500 385000 110
567 20250314 090700 1806955500 385500 386000 387500 384500 2749
568 20250314 090600 746476500 385500 386000 386500 385500 142
569 20250314 090500 691664000 386500 385500 387500 385500 243
570 20250314 090400 597836000 385000 386500 386500 385000 234
571 20250314 090300 507559500 386500 386000 387000 386000 139
572 20250314 090200 453892500 387000 385000 388000 385000 234
573 20250314 090100 363639000 385500 389500 389500 385000 209
574 20250314 090000 282669000 389500 389500 390000 388000 726

1
000810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,34286,47374837,13525827000,18689373196500,0.07
20250311,36559,47374837,14312848500,18547248685500,0.08
20250310,33391,47374837,13239531500,18784122870500,0.07
20250307,30640,47374837,11413400000,17647126782500,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 34286 47374837 13525827000 18689373196500 0.07
3 20250311 36559 47374837 14312848500 18547248685500 0.08
4 20250310 33391 47374837 13239531500 18784122870500 0.07
5 20250307 30640 47374837 11413400000 17647126782500 0.06