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

579
002380/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183700,12422062750,284000,284000,284000,284000,973
20250314,183600,12422062750,284000,284000,284000,284000,0
20250314,183500,12422062750,284000,284000,284000,284000,0
20250314,183400,12422062750,284000,284000,284000,284000,0
20250314,183300,12422062750,284000,284000,284000,284000,0
20250314,183200,12422062750,284000,284000,284000,284000,0
20250314,183100,12422062750,284000,284000,284000,284000,0
20250314,183000,12422062750,284000,284000,284000,284000,0
20250314,182900,12422062750,284000,284000,284000,284000,0
20250314,182800,12422062750,284000,284000,284000,284000,0
20250314,182700,12422062750,284000,284000,284000,284000,0
20250314,182600,12422062750,284000,284000,284000,284000,0
20250314,182500,12422062750,284000,284000,284000,284000,0
20250314,182400,12422062750,284000,284000,284000,284000,0
20250314,182300,12422062750,284000,284000,284000,284000,0
20250314,182200,12422062750,284000,284000,284000,284000,0
20250314,182100,12422062750,284000,284000,284000,284000,0
20250314,182000,12422062750,284000,284000,284000,284000,0
20250314,181900,12422062750,284000,284000,284000,284000,0
20250314,181800,12422062750,284000,284000,284000,284000,0
20250314,181700,12422062750,284000,284000,284000,284000,0
20250314,181600,12422062750,284000,284000,284000,284000,0
20250314,181500,12422062750,284000,284000,284000,284000,0
20250314,181400,12422062750,284000,284000,284000,284000,0
20250314,181300,12422062750,284000,284000,284000,284000,0
20250314,181200,12422062750,284000,284000,284000,284000,0
20250314,181100,12422062750,284000,284000,284000,284000,0
20250314,181000,12422062750,284000,284000,284000,284000,0
20250314,180900,12422062750,284000,284000,284000,284000,0
20250314,180800,12422062750,284000,284000,284000,284000,0
20250314,180700,12422062750,284000,284000,284000,284000,973
20250314,180600,12422062750,284000,284000,284000,284000,0
20250314,180500,12422062750,284000,284000,284000,284000,0
20250314,180400,12422062750,284000,284000,284000,284000,0
20250314,180300,12422062750,284000,284000,284000,284000,0
20250314,180200,12422062750,284000,284000,284000,284000,0
20250314,180100,12422062750,284000,284000,284000,284000,0
20250314,180000,12422062750,284000,284000,284000,284000,0
20250314,175900,12422062750,284000,284000,284000,284000,0
20250314,175800,12422062750,284000,284000,284000,284000,0
20250314,175700,12422062750,284000,284000,284000,284000,0
20250314,175600,12422062750,284000,284000,284000,284000,0
20250314,175500,12422062750,284000,284000,284000,284000,0
20250314,175400,12422062750,284000,284000,284000,284000,0
20250314,175300,12422062750,284000,284000,284000,284000,0
20250314,175200,12422062750,284000,284000,284000,284000,0
20250314,175100,12422062750,284000,284000,284000,284000,0
20250314,175000,12422062750,284000,284000,284000,284000,0
20250314,174900,12422062750,284000,284000,284000,284000,0
20250314,174800,12422062750,284000,284000,284000,284000,0
20250314,174700,12422062750,284000,284000,284000,284000,0
20250314,174600,12422062750,284000,284000,284000,284000,0
20250314,174500,12422062750,284000,284000,284000,284000,0
20250314,174400,12422062750,284000,284000,284000,284000,0
20250314,174300,12422062750,284000,284000,284000,284000,0
20250314,174200,12422062750,284000,284000,284000,284000,0
20250314,174100,12422062750,284000,284000,284000,284000,0
20250314,174000,12422062750,284000,284000,284000,284000,0
20250314,173900,12422062750,284000,284000,284000,284000,0
20250314,173800,12422062750,284000,284000,284000,284000,0
20250314,173700,12422062750,284000,284000,284000,284000,973
20250314,173600,12422062750,284000,284000,284000,284000,0
20250314,173500,12422062750,284000,284000,284000,284000,0
20250314,173400,12422062750,284000,284000,284000,284000,0
20250314,173300,12422062750,284000,284000,284000,284000,0
20250314,173200,12422062750,284000,284000,284000,284000,0
20250314,173100,12422062750,284000,284000,284000,284000,0
20250314,173000,12422062750,284000,284000,284000,284000,0
20250314,172900,12422062750,284000,284000,284000,284000,0
20250314,172800,12422062750,284000,284000,284000,284000,0
20250314,172700,12422062750,284000,284000,284000,284000,0
20250314,172600,12422062750,284000,284000,284000,284000,0
20250314,172500,12422062750,284000,284000,284000,284000,0
20250314,172400,12422062750,284000,284000,284000,284000,0
20250314,172300,12422062750,284000,284000,284000,284000,0
20250314,172200,12422062750,284000,284000,284000,284000,0
20250314,172100,12422062750,284000,284000,284000,284000,0
20250314,172000,12422062750,284000,284000,284000,284000,0
20250314,171900,12422062750,284000,284000,284000,284000,0
20250314,171800,12422062750,284000,284000,284000,284000,0
20250314,171700,12422062750,284000,284000,284000,284000,0
20250314,171600,12422062750,284000,284000,284000,284000,0
20250314,171500,12422062750,284000,284000,284000,284000,0
20250314,171400,12422062750,284000,284000,284000,284000,0
20250314,171300,12422062750,284000,284000,284000,284000,0
20250314,171200,12422062750,284000,284000,284000,284000,0
20250314,171100,12422062750,284000,284000,284000,284000,0
20250314,171000,12422062750,284000,284000,284000,284000,0
20250314,170900,12422062750,284000,284000,284000,284000,0
20250314,170800,12422062750,284000,284000,284000,284000,0
20250314,170700,12422062750,284000,284000,284000,284000,973
20250314,170600,12422062750,284000,284000,284000,284000,0
20250314,170500,12422062750,284000,284000,284000,284000,0
20250314,170400,12422062750,284000,284000,284000,284000,0
20250314,170300,12422062750,284000,284000,284000,284000,0
20250314,170200,12422062750,284000,284000,284000,284000,0
20250314,170100,12422062750,284000,284000,284000,284000,0
20250314,170000,12422062750,284000,284000,284000,284000,0
20250314,165900,12422062750,284000,284000,284000,284000,0
20250314,165800,12422062750,284000,284000,284000,284000,0
20250314,165700,12422062750,284000,284000,284000,284000,0
20250314,165600,12422062750,284000,284000,284000,284000,0
20250314,165500,12422062750,284000,284000,284000,284000,0
20250314,165400,12422062750,284000,284000,284000,284000,0
20250314,165300,12422062750,284000,284000,284000,284000,0
20250314,165200,12422062750,284000,284000,284000,284000,0
20250314,165100,12422062750,284000,284000,284000,284000,0
20250314,165000,12422062750,284000,284000,284000,284000,0
20250314,164900,12422062750,284000,284000,284000,284000,0
20250314,164800,12422062750,284000,284000,284000,284000,0
20250314,164700,12422062750,284000,284000,284000,284000,0
20250314,164600,12422062750,284000,284000,284000,284000,0
20250314,164500,12422062750,284000,284000,284000,284000,0
20250314,164400,12422062750,284000,284000,284000,284000,0
20250314,164300,12422062750,284000,284000,284000,284000,0
20250314,164200,12422062750,284000,284000,284000,284000,0
20250314,164100,12422062750,284000,284000,284000,284000,0
20250314,164000,12422062750,284000,284000,284000,284000,0
20250314,163900,12422062750,284000,284000,284000,284000,0
20250314,163800,12422062750,284000,284000,284000,284000,0
20250314,163700,12422062750,284000,284000,284000,284000,973
20250314,163600,12422062750,284000,284000,284000,284000,0
20250314,163500,12422062750,284000,284000,284000,284000,0
20250314,163400,12422062750,284000,284000,284000,284000,0
20250314,163300,12422062750,284000,284000,284000,284000,0
20250314,163200,12422062750,284000,284000,284000,284000,0
20250314,163100,12422062750,284000,284000,284000,284000,0
20250314,163000,12422062750,284000,284000,284000,284000,0
20250314,162900,12422062750,284000,284000,284000,284000,0
20250314,162800,12422062750,284000,284000,284000,284000,0
20250314,162700,12422062750,284000,284000,284000,284000,0
20250314,162600,12422062750,284000,284000,284000,284000,0
20250314,162500,12422062750,284000,284000,284000,284000,0
20250314,162400,12422062750,284000,284000,284000,284000,0
20250314,162300,12422062750,284000,284000,284000,284000,0
20250314,162200,12422062750,284000,284000,284000,284000,0
20250314,162100,12422062750,284000,284000,284000,284000,0
20250314,162000,12422062750,284000,284000,284000,284000,0
20250314,161900,12422062750,284000,284000,284000,284000,0
20250314,161800,12422062750,284000,284000,284000,284000,0
20250314,161700,12422062750,284000,284000,284000,284000,0
20250314,161600,12422062750,284000,284000,284000,284000,0
20250314,161500,12422062750,284000,284000,284000,284000,0
20250314,161400,12422062750,284000,284000,284000,284000,0
20250314,161300,12422062750,284000,284000,284000,284000,0
20250314,161200,12422062750,284000,284000,284000,284000,0
20250314,161100,12422062750,284000,284000,284000,284000,0
20250314,161000,12422062750,284000,284000,284000,284000,0
20250314,160900,12422062750,284000,284000,284000,284000,0
20250314,160800,12422062750,284000,284000,284000,284000,0
20250314,160700,12422062750,284000,284000,284000,284000,973
20250314,160600,12422062750,284000,284000,284000,284000,0
20250314,160500,12422062750,284000,284000,284000,284000,0
20250314,160400,12422062750,284000,284000,284000,284000,0
20250314,160300,12422062750,284000,284000,284000,284000,0
20250314,160200,12422062750,284000,284000,284000,284000,0
20250314,160100,12422062750,284000,284000,284000,284000,0
20250314,160000,12422062750,284000,284000,284000,284000,0
20250314,155900,12422062750,284000,284000,284000,284000,0
20250314,155800,12422062750,284000,284000,284000,284000,0
20250314,155700,12422062750,284000,284000,284000,284000,0
20250314,155600,12422062750,284000,284000,284000,284000,0
20250314,155500,12422062750,284000,284000,284000,284000,0
20250314,155400,12422062750,284000,284000,284000,284000,0
20250314,155300,12422062750,284000,284000,284000,284000,0
20250314,155200,12422062750,284000,284000,284000,284000,0
20250314,155100,12422062750,284000,284000,284000,284000,0
20250314,155000,12422062750,284000,284000,284000,284000,0
20250314,154900,12422062750,284000,284000,284000,284000,0
20250314,154800,12422062750,284000,284000,284000,284000,0
20250314,154700,12422062750,284000,284000,284000,284000,0
20250314,154600,12422062750,284000,284000,284000,284000,0
20250314,154500,12422062750,284000,284000,284000,284000,0
20250314,154400,12422062750,284000,284000,284000,284000,0
20250314,154300,12422062750,284000,284000,284000,284000,0
20250314,154200,12422062750,284000,284000,284000,284000,0
20250314,154100,12422062750,284000,284000,284000,284000,0
20250314,154000,12422062750,284000,284000,284000,284000,0
20250314,153900,12422062750,284000,284000,284000,284000,0
20250314,153800,12422062750,284000,284000,284000,284000,0
20250314,153700,12422062750,284000,284000,284000,284000,973
20250314,153600,12422062750,284000,284000,284000,284000,0
20250314,153500,12422062750,284000,284000,284000,284000,0
20250314,153400,12422062750,284000,284000,284000,284000,0
20250314,153300,12422062750,284000,284000,284000,284000,0
20250314,153200,12422062750,284000,284000,284000,284000,0
20250314,153100,12422062750,284000,284000,284000,284000,0
20250314,153000,12422062750,284000,284000,284000,284000,973
20250314,152900,12145730750,285500,285500,285500,285500,0
20250314,152800,12145730750,285500,285500,285500,285500,0
20250314,152700,12145730750,285500,285500,285500,285500,0
20250314,152600,12145730750,285500,285500,285500,285500,0
20250314,152500,12145730750,285500,285500,285500,285500,0
20250314,152400,12145730750,285500,285500,285500,285500,0
20250314,152300,12145730750,285500,285500,285500,285500,0
20250314,152200,12145730750,285500,285500,285500,285500,0
20250314,152100,12145730750,285500,285500,285500,285500,0
20250314,152000,12145730750,285500,285500,285500,285500,0
20250314,151900,12145730750,285500,284500,285500,284500,89
20250314,151800,12120363750,284500,285000,285000,284500,9
20250314,151700,12117802750,284500,285000,285000,284500,66
20250314,151600,12099008250,285000,284000,285000,284000,27
20250314,151500,12091318250,284000,284500,284500,284000,45
20250314,151400,12078527750,284500,284500,284500,284500,18
20250314,151300,12073406750,285000,285000,285000,285000,28
20250314,151200,12065426750,284500,285000,285000,284500,9
20250314,151100,12062862500,285000,284500,285000,284500,27
20250314,151000,12055170500,284500,285000,285000,284500,24
20250314,150900,12048341500,285000,285000,285000,284500,27
20250314,150800,12040651500,285000,285000,285000,284500,32
20250314,150700,12031532250,285000,284500,285000,284000,20
20250314,150600,12025834250,285000,284500,285000,284500,21
20250314,150500,12019854750,284500,285000,285000,284000,77
20250314,150400,11997916250,284500,284500,284500,284500,32
20250314,150300,11988812250,285000,284000,285000,284000,59
20250314,150200,11972022250,284000,285000,285000,284000,20
20250314,150100,11966328250,285000,284500,285000,284500,26
20250314,150000,11958923750,284500,284000,285000,283000,169
20250314,145900,11910957500,284500,285000,285000,284000,57
20250314,145800,11894742500,284000,284500,285000,283500,161
20250314,145700,11848930000,284500,283500,284500,283500,69
20250314,145600,11829333000,284000,284500,285000,283500,62
20250314,145500,11811700500,284000,284000,285000,283500,175
20250314,145400,11761859500,285000,284000,285000,283500,119
20250314,145300,11728040000,284500,284500,284500,284000,59
20250314,145200,11711266000,284500,285000,285000,284000,82
20250314,145100,11687943000,284500,285000,285000,284500,89
20250314,145000,11662607000,285000,285000,286000,284000,442
20250314,144900,11536514500,285500,285000,285500,284000,112
20250314,144800,11504571000,284500,284500,285500,284000,85
20250314,144700,11480367000,285000,285000,285500,284500,102
20250314,144600,11451300500,285500,284500,285500,284000,151
20250314,144500,11408246000,284500,284500,285000,284000,102
20250314,144400,11379198500,285500,285000,285500,284500,86
20250314,144300,11354678500,285000,284500,285500,284000,198
20250314,144200,11298233250,284500,284750,285500,283500,259
20250314,144100,11224515500,285000,284500,285500,284500,89
20250314,144000,11199148000,285000,285000,285000,284000,194
20250314,143900,11143878000,284500,285000,285000,284500,130
20250314,143800,11106850500,285000,284500,285500,284500,79
20250314,143700,11084330000,284500,285000,285500,284500,215
20250314,143600,11023047250,285000,285000,285000,284500,108
20250314,143500,10992283250,285000,284500,285000,284500,105
20250314,143400,10962370750,285000,284000,285000,284000,199
20250314,143300,10905752250,284000,284500,284500,283500,96
20250314,143200,10878453750,284000,284500,284500,283500,88
20250314,143100,10853437250,284500,284000,284500,283500,132
20250314,143000,10815901750,284500,284000,284500,283500,112
20250314,142900,10784080750,284000,284500,284500,283500,80
20250314,142800,10761337750,284500,284000,284500,283500,158
20250314,142700,10716411250,284000,284000,284500,283500,69
20250314,142600,10696802750,283500,284250,284250,283500,62
20250314,142500,10679205750,284000,284000,284500,283500,155
20250314,142400,10635138750,284000,283750,284500,283500,77
20250314,142300,10613257000,284000,284000,284500,283500,75
20250314,142200,10591938500,284000,284000,284500,283500,143
20250314,142100,10551281750,284000,284000,284500,283500,69
20250314,142000,10531676250,284500,284000,284500,283500,76
20250314,141900,10510076250,284500,283500,284500,283500,150
20250314,141800,10467416250,283500,284500,284500,283500,107
20250314,141700,10437027250,284000,284500,285000,283500,50
20250314,141600,10422810000,284500,285000,285000,284000,150
20250314,141500,10380096750,284000,284000,285000,284000,108
20250314,141400,10349386750,284500,284000,284500,283500,42
20250314,141300,10337445250,284500,284500,285000,284000,181
20250314,141200,10285926250,285000,285000,285000,283500,91
20250314,141100,10260054000,285000,284000,285000,284000,62
20250314,141000,10242414500,284500,284500,285500,284000,165
20250314,140900,10195423250,285000,284500,285000,284000,78
20250314,140800,10173240250,284500,284250,285000,284000,83
20250314,140700,10149611750,284000,284500,285000,284000,169
20250314,140600,10101501000,284250,284000,285000,284000,141
20250314,140500,10061420250,284500,284500,285000,284000,74
20250314,140400,10040377000,285000,284500,285000,284000,171
20250314,140300,9991701250,284250,284000,284500,283500,60
20250314,140200,9974653750,284000,284500,284500,283500,72
20250314,140100,9954183750,284000,284250,284500,284000,138
20250314,140000,9914937750,284500,284000,284500,283500,80
20250314,135900,9892208500,284500,284250,284500,283500,81
20250314,135800,9869195000,284000,284500,284500,283500,149
20250314,135700,9826823000,284000,284500,284500,283500,76
20250314,135600,9805238000,284000,283500,284500,283500,73
20250314,135500,9784504500,283500,284000,284500,283500,118
20250314,135400,9750949000,284500,284000,284500,283000,83
20250314,135300,9727384000,283500,284000,284000,283000,96
20250314,135200,9700135000,283500,284500,284500,283000,163
20250314,135100,9653893250,284500,283500,284500,283500,114
20250314,135000,9621496500,284000,283500,284500,283500,74
20250314,134900,9600464750,283750,284500,284500,283500,128
20250314,134800,9564071500,284000,284000,284750,284000,174
20250314,134700,9514607750,284000,284500,285000,284000,83
20250314,134600,9490994500,285000,285000,285000,284000,81
20250314,134500,9467932500,285000,285000,285000,284000,150
20250314,134400,9425235000,285000,284500,285000,284000,83
20250314,134300,9401591500,284500,285000,285000,284000,90
20250314,134200,9375962500,285000,285000,285000,284500,130
20250314,134100,9338921000,285000,284250,285000,284000,85
20250314,134000,9314724000,284000,285000,285000,284000,58
20250314,133900,9298206000,285000,284500,285000,284250,138
20250314,133800,9258888250,284000,284500,285000,284000,80
20250314,133700,9236109250,284500,285000,285000,284000,64
20250314,133600,9217886250,285000,284250,285000,284000,149
20250314,133500,9175451000,284000,284500,285000,284000,72
20250314,133400,9154960500,285000,284500,285000,284500,52
20250314,133300,9140148000,285000,285250,285500,284500,160
20250314,133200,9094523000,285000,285000,285500,284500,90
20250314,133100,9068878000,285000,285000,285500,284500,61
20250314,133000,9051488500,284500,284750,285500,284500,138
20250314,132900,9012128750,285000,284500,285000,284500,109
20250314,132800,8981078250,285000,285000,285500,285000,49
20250314,132700,8967112750,285000,285000,285500,284500,198
20250314,132600,8910661000,285000,285000,285000,284500,52
20250314,132500,8895843750,284500,284750,285000,284500,71
20250314,132400,8875617250,285000,285000,285500,284500,142
20250314,132300,8835124500,285000,285500,285500,285000,97
20250314,132200,8807443500,285500,285500,285500,284750,67
20250314,132100,8788329250,285000,285500,285500,285000,146
20250314,132000,8746654000,285500,285500,285500,285000,77
20250314,131900,8724678750,285500,285500,285500,285000,61
20250314,131800,8707268250,285000,285500,285500,285000,117
20250314,131700,8673871750,285000,285000,285500,284500,129
20250314,131600,8637104250,285000,284500,285000,284500,43
20250314,131500,8624857500,284750,284750,285000,284750,133
20250314,131400,8586955250,285000,285000,285000,284500,88
20250314,131300,8561879750,285000,285000,285000,284500,56
20250314,131200,8545928250,285000,285000,285000,284500,161
20250314,131100,8500057500,285000,285000,285000,284750,60
20250314,131000,8482962500,285000,285000,285000,284500,64
20250314,130900,8464729500,284500,285000,285000,284500,133
20250314,130800,8426837750,285000,285000,285000,284500,71
20250314,130700,8406608750,285000,284750,285000,284500,53
20250314,130600,8391512750,284500,285000,285000,284500,234
20250314,130500,8324831250,285000,285000,285000,284750,65
20250314,130400,8306311000,284500,285000,285000,284500,74
20250314,130300,8285240000,284500,285000,285000,284500,115
20250314,130200,8252477500,284500,284500,285000,284500,101
20250314,130100,8223710000,285000,284500,285000,284500,27
20250314,130000,8216017000,284500,284750,285000,284000,152
20250314,125900,8172715250,284750,284750,285000,284750,60
20250314,125800,8155619500,285000,284500,285000,284000,43
20250314,125700,8143377000,284500,285000,285000,284000,154
20250314,125600,8099506000,285000,284500,285000,284500,45
20250314,125500,8086686750,284250,284500,285000,284000,67
20250314,125400,8067628250,284000,284500,284500,284000,55
20250314,125300,8051986000,284500,284500,285000,283500,331
20250314,125200,7957909250,284500,284500,284500,284000,53
20250314,125100,7942838250,285000,284000,285000,284000,68
20250314,125000,7923471250,285000,284500,285000,284000,124
20250314,124900,7888189750,284500,284000,284500,284000,47
20250314,124800,7874832750,284500,283500,284500,283500,49
20250314,124700,7860899750,284500,284500,284500,284000,121
20250314,124600,7826486500,284500,285000,285000,284250,70
20250314,124500,7806568000,285000,284500,285000,284000,54
20250314,124400,7791202500,284500,285000,285000,284000,110
20250314,124300,7759894250,285000,284000,285000,284000,96
20250314,124200,7732584250,284500,284750,284750,284000,77
20250314,124100,7710681500,284750,285000,285000,284750,108
20250314,124000,7679905250,285000,284500,285000,284000,66
20250314,123900,7661106250,284500,285000,285000,284000,50
20250314,123800,7646871250,284500,284750,285000,284500,127
20250314,123700,7610684250,285000,284500,285000,284500,51
20250314,123600,7596152750,285000,285500,285500,285000,98
20250314,123500,7568200250,285500,285500,285500,285000,128
20250314,123400,7531669750,285000,285500,285500,284500,73
20250314,123300,7510842250,285500,285250,285500,285000,105
20250314,123200,7480887250,285000,285000,285500,284500,103
20250314,123100,7451520750,284500,285000,285000,284500,77
20250314,123000,7429582250,285000,284500,285000,284000,63
20250314,122900,7411642750,284500,284000,285000,284000,85
20250314,122800,7387440750,285000,285500,285500,284500,132
20250314,122700,7349837000,285500,285000,285500,285000,38
20250314,122600,7339006000,284500,285000,285500,284500,115
20250314,122500,7306207500,285000,285500,285500,284500,86
20250314,122400,7281692500,285500,284500,285500,284500,34
20250314,122300,7272004500,284500,285500,285500,284500,105
20250314,122200,7242034000,284500,285250,285500,284500,92
20250314,122100,7215791000,285000,284500,285000,284500,56
20250314,122000,7199836500,284500,284500,285000,284500,97
20250314,121900,7172201500,285000,285000,285000,284500,60
20250314,121800,7155108000,285000,284500,285000,284500,70
20250314,121700,7135164500,284000,285000,285500,284000,96
20250314,121600,7107807000,285000,285000,285500,284750,82
20250314,121500,7084427250,284750,285000,285500,284500,69
20250314,121400,7064768750,285500,285500,285500,285000,111
20250314,121300,7033103250,285500,285250,285500,285000,57
20250314,121200,7016838750,285000,285000,285500,284750,68
20250314,121100,6997461250,285000,285000,285500,284500,122
20250314,121000,6962673750,285000,285500,285500,285000,81
20250314,120900,6939571500,285250,285000,285500,284500,55
20250314,120800,6923889750,284500,284250,285000,284250,88
20250314,120700,6898826250,284500,285000,285000,284000,67
20250314,120600,6879763750,285000,284500,285000,284000,67
20250314,120500,6860694500,285000,285000,285500,284500,113
20250314,120400,6828495500,285000,285000,285000,284500,101
20250314,120300,6799727500,285000,284500,285500,284500,64
20250314,120200,6781488500,285000,285500,285500,284500,94
20250314,120100,6754681000,285000,285500,285500,284500,96
20250314,120000,6727301000,285000,285000,285500,284750,40
20250314,115900,6715897500,285500,285000,285500,284500,106
20250314,115800,6685654000,285000,285000,285000,284500,94
20250314,115700,6658867500,285500,285000,285500,285000,54
20250314,115600,6643459500,285000,285000,285500,284500,108
20250314,115500,6612651500,285000,285250,285250,284500,106
20250314,115400,6582447750,285500,285500,285500,285000,59
20250314,115300,6565614000,285500,285000,285500,284000,50
20250314,115200,6551360000,285000,285000,285000,284000,136
20250314,115100,6512647500,284500,284500,285000,284500,108
20250314,115000,6481898000,285000,285250,285500,284500,47
20250314,114900,6468498500,285000,285000,285500,284500,131
20250314,114800,6431134000,285000,285250,285500,285000,166
20250314,114700,6383808250,285500,284500,285500,284500,85
20250314,114600,6359572750,285500,285000,285500,284500,134
20250314,114500,6321353250,285000,285000,285500,284500,40
20250314,114400,6309952750,285500,285000,285500,285000,72
20250314,114300,6289414250,284500,285000,285500,284500,147
20250314,114200,6247493250,285000,285000,285500,285000,68
20250314,114100,6228093000,285500,285500,285500,284500,62
20250314,114000,6210406500,284500,285000,285500,284500,144
20250314,113900,6169349000,284500,285000,285500,284500,69
20250314,113800,6149665250,285000,285000,285500,284500,59
20250314,113700,6132830250,285000,285000,285500,284500,144
20250314,113600,6091769250,285000,285250,285250,284500,31
20250314,113500,6082936250,285250,284500,285500,284500,88
20250314,113400,6057845500,285500,285000,285500,284500,169
20250314,113300,6009685500,285500,285000,285500,284500,96
20250314,113200,5982343500,285000,285000,285500,285000,96
20250314,113100,5954962500,285000,285000,285500,285000,125
20250314,113000,5919287000,285500,285500,285500,285000,55
20250314,112900,5903592000,285000,285000,285000,284500,76
20250314,112800,5881937000,285000,285000,285500,285000,322
20250314,112700,5790152500,284500,285000,285000,284000,207
20250314,112600,5731250250,285000,284500,285000,284500,60
20250314,112500,5714159250,284500,284500,285000,284000,151
20250314,112400,5671161750,284500,285000,285000,284000,51
20250314,112300,5656658250,285000,285000,285500,284500,82
20250314,112200,5633287250,284500,285500,285500,284500,202
20250314,112100,5575708750,285500,285000,285500,285000,47
20250314,112000,5562301250,285500,285000,285500,285000,77
20250314,111900,5540329500,285000,285500,285500,285000,114
20250314,111800,5507790500,285500,285500,285500,285000,61
20250314,111700,5490387500,285500,285500,286000,285000,144
20250314,111600,5449286500,285500,285500,285500,285500,77
20250314,111500,5427303000,285500,285500,285500,285500,69
20250314,111400,5407603500,285000,285750,286000,285000,86
20250314,111300,5383025750,286000,285500,286000,285500,106
20250314,111200,5352752250,285000,285500,285500,285000,240
20250314,111100,5284256750,285500,285500,285500,285250,54
20250314,111000,5268840250,285500,285000,285500,285000,97
20250314,110900,5241168750,285000,284750,285000,284500,64
20250314,110800,5222937500,284750,285000,285500,284750,72
20250314,110700,5202407250,285000,285000,285500,284500,129
20250314,110600,5165626250,284500,285000,285500,284500,77
20250314,110500,5143659750,285000,284500,285000,284500,117
20250314,110400,5110336500,284500,285500,285500,284500,180
20250314,110300,5059006250,285500,285500,285500,285500,97
20250314,110200,5031312750,285250,285500,285500,285250,37
20250314,110100,5020749750,285250,285500,285500,285250,63
20250314,110000,5002764750,285250,285500,285500,285250,116
20250314,105900,4969652250,285500,285500,285500,285250,73
20250314,105800,4948811250,285500,285500,285500,285500,75
20250314,105700,4927398750,285500,285500,285500,285250,99
20250314,105600,4899137750,285500,285500,285500,285250,63
20250314,105500,4881152750,285500,285250,285500,285250,46
20250314,105400,4868022250,285500,285500,285500,285250,105
20250314,105300,4838045250,285500,285500,285500,285250,45
20250314,105200,4825198000,285500,285500,285500,285250,34
20250314,105100,4815491250,285500,285500,285500,285000,109
20250314,105000,4784373500,285500,285500,285500,285000,81
20250314,104900,4761270750,285500,285000,285500,285000,33
20250314,104800,4751851000,285500,286000,286000,285500,127
20250314,104700,4715561000,286000,285500,286000,285500,77
20250314,104600,4693565500,285500,285500,285500,285250,47
20250314,104500,4680147250,285500,285000,285500,285000,84
20250314,104400,4656174750,285000,285500,285500,284500,273
20250314,104300,4578360250,285500,285000,286000,285000,1113
20250314,104200,4260891750,285000,284000,285000,284000,734
20250314,104100,4052222250,284000,284000,284000,283500,292
20250314,104000,3969414250,284000,284000,284000,283750,41
20250314,103900,3957772000,284000,284000,284000,283500,88
20250314,103800,3932781000,284000,283500,284000,283000,324
20250314,103700,3840773500,283500,283500,284000,283250,133
20250314,103600,3803058250,283500,283000,283500,282500,343
20250314,103500,3705852750,283000,283750,283750,283000,52
20250314,103400,3691111000,283750,284000,284000,283750,51
20250314,103300,3676628750,284000,283500,284000,283500,117
20250314,103200,3643432250,283500,283000,283500,283000,17
20250314,103100,3638613250,283500,283250,283500,283000,103
20250314,103000,3609426500,283500,284000,284000,283000,116
20250314,102900,3576526500,284000,284000,284000,283500,62
20250314,102800,3558925500,284000,283750,284000,283500,53
20250314,102700,3543881500,283750,283500,284000,283000,103
20250314,102600,3514647250,283500,283500,284000,283500,32
20250314,102500,3505565750,284000,284000,284500,283500,84
20250314,102400,3481704250,284000,283750,284000,283750,119
20250314,102300,3447909250,283750,284000,284000,283750,25
20250314,102200,3440812000,284000,284000,284000,284000,209
20250314,102100,3381456000,284000,284000,284000,284000,121
20250314,102000,3347092000,284000,284000,284000,283500,57
20250314,101900,3330919000,284000,283750,284000,283750,62
20250314,101800,3313311250,284000,283500,284000,283000,95
20250314,101700,3286378000,283500,284000,284000,283500,46
20250314,101600,3273330500,284000,284000,284000,283500,108
20250314,101500,3242691250,284000,283500,284000,283500,165
20250314,101400,3195910250,283500,283500,283500,283000,62
20250314,101300,3178351500,283500,283250,283500,283250,62
20250314,101200,3160778750,283250,283500,283500,282500,144
20250314,101100,3119983250,283500,284000,284000,283500,44
20250314,101000,3107499750,283500,284500,284500,283000,106
20250314,100900,3077426750,284000,284000,284500,283500,161
20250314,100800,3031689750,284000,284500,284500,284000,148
20250314,100700,2989613250,284500,284750,285000,284500,101
20250314,100600,2960836500,285000,285000,285000,284750,75
20250314,100500,2939466000,284500,284500,285000,284000,105
20250314,100400,2909586500,284500,284750,284750,284000,179
20250314,100300,2858657000,284750,285000,285000,284500,146
20250314,100200,2817048000,285000,284500,285000,284500,591
20250314,100100,2648859500,284000,284000,284500,284000,199
20250314,100000,2592332500,284000,284000,284500,283000,73
20250314,095900,2571601000,284000,284500,284500,282500,275
20250314,095800,2493723500,284500,284000,284500,284000,100
20250314,095700,2465289500,284000,284500,284500,284000,319
20250314,095600,2374592000,284500,284000,284500,283500,330
20250314,095500,2280855000,284000,284000,284500,283500,673
20250314,095400,2089748500,284000,284000,284000,283500,148
20250314,095300,2047733000,284000,283500,284000,283500,100
20250314,095200,2019363500,283500,283500,283500,283000,201
20250314,095100,1962431500,283500,283500,283500,283000,27
20250314,095000,1954777500,284000,283500,284000,282500,674
20250314,094900,1763630500,283500,282000,283500,281500,565
20250314,094800,1604037000,282000,281500,282000,281000,363
20250314,094700,1501809500,281500,280000,281500,280000,436
20250314,094600,1379356000,280000,279500,280000,279500,154
20250314,094500,1336267000,280000,279500,280000,279500,30
20250314,094400,1327870000,279500,279000,279500,279000,116
20250314,094300,1295457000,279500,279000,279500,279000,19
20250314,094200,1290152500,279000,279000,279000,279000,12
20250314,094100,1286804500,279000,280000,280000,279000,13
20250314,094000,1283174500,279500,279000,279500,278500,57
20250314,093900,1267267000,279000,279000,279500,278500,15
20250314,093800,1263086500,279500,280000,280000,277000,274
20250314,093700,1186750500,279500,280500,280500,279000,34
20250314,093600,1177254500,280000,279500,280500,279500,17
20250314,093500,1172492000,279500,280000,280500,279500,100
20250314,093400,1144468500,280000,280500,281000,280000,226
20250314,093300,1081060000,280500,280000,280500,280000,233
20250314,093200,1015729000,279500,279500,279500,278500,295
20250314,093100,933286500,280000,280000,280000,280000,45
20250314,093000,920686500,280000,279000,280000,278500,721
20250314,092900,719260000,278000,278500,278500,278000,529
20250314,092800,571934000,278500,278500,278500,278000,236
20250314,092700,506244000,278500,278000,279000,278000,329
20250314,092600,414663500,278000,277500,278000,277500,21
20250314,092500,408830500,278000,277500,278000,277500,29
20250314,092400,400778000,277500,276500,277500,276500,87
20250314,092300,376679000,276000,277500,277500,276000,30
20250314,092200,368374000,278000,277000,278000,277000,50
20250314,092100,354510500,277500,278500,278500,277500,36
20250314,092000,344507000,278500,278000,278500,278000,16
20250314,091900,340057500,278500,277500,278500,277500,119
20250314,091800,306926750,277500,277500,278000,277500,285
20250314,091700,227711750,277500,277500,278000,277500,77
20250314,091600,206343750,277500,277500,277500,277000,9
20250314,091500,203847750,277500,277500,277500,277500,117
20250314,091400,171380250,277500,277000,277500,277000,19
20250314,091300,166109750,277000,276750,277000,276750,20
20250314,091200,160571000,277000,277000,277000,277000,0
20250314,091100,160571000,277000,277000,277000,277000,22
20250314,091000,154477000,277000,277000,277500,276500,29
20250314,090900,146444000,276500,276000,276500,276000,44
20250314,090800,134286500,276500,276000,276500,276000,7
20250314,090700,132354000,276500,276000,276500,275500,73
20250314,090600,112182500,275500,275000,276500,275000,54
20250314,090500,97281000,275500,275500,275500,275000,15
20250314,090400,93150000,275000,275000,275000,275000,8
20250314,090300,90950000,275000,275000,275000,274500,183
20250314,090200,40686500,274500,275000,275000,274500,20
20250314,090100,35193000,275500,275500,276000,275000,82
20250314,090000,12589000,275500,273500,275500,273500,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183700 12422062750 284000 284000 284000 284000 973
3 20250314 183600 12422062750 284000 284000 284000 284000 0
4 20250314 183500 12422062750 284000 284000 284000 284000 0
5 20250314 183400 12422062750 284000 284000 284000 284000 0
6 20250314 183300 12422062750 284000 284000 284000 284000 0
7 20250314 183200 12422062750 284000 284000 284000 284000 0
8 20250314 183100 12422062750 284000 284000 284000 284000 0
9 20250314 183000 12422062750 284000 284000 284000 284000 0
10 20250314 182900 12422062750 284000 284000 284000 284000 0
11 20250314 182800 12422062750 284000 284000 284000 284000 0
12 20250314 182700 12422062750 284000 284000 284000 284000 0
13 20250314 182600 12422062750 284000 284000 284000 284000 0
14 20250314 182500 12422062750 284000 284000 284000 284000 0
15 20250314 182400 12422062750 284000 284000 284000 284000 0
16 20250314 182300 12422062750 284000 284000 284000 284000 0
17 20250314 182200 12422062750 284000 284000 284000 284000 0
18 20250314 182100 12422062750 284000 284000 284000 284000 0
19 20250314 182000 12422062750 284000 284000 284000 284000 0
20 20250314 181900 12422062750 284000 284000 284000 284000 0
21 20250314 181800 12422062750 284000 284000 284000 284000 0
22 20250314 181700 12422062750 284000 284000 284000 284000 0
23 20250314 181600 12422062750 284000 284000 284000 284000 0
24 20250314 181500 12422062750 284000 284000 284000 284000 0
25 20250314 181400 12422062750 284000 284000 284000 284000 0
26 20250314 181300 12422062750 284000 284000 284000 284000 0
27 20250314 181200 12422062750 284000 284000 284000 284000 0
28 20250314 181100 12422062750 284000 284000 284000 284000 0
29 20250314 181000 12422062750 284000 284000 284000 284000 0
30 20250314 180900 12422062750 284000 284000 284000 284000 0
31 20250314 180800 12422062750 284000 284000 284000 284000 0
32 20250314 180700 12422062750 284000 284000 284000 284000 973
33 20250314 180600 12422062750 284000 284000 284000 284000 0
34 20250314 180500 12422062750 284000 284000 284000 284000 0
35 20250314 180400 12422062750 284000 284000 284000 284000 0
36 20250314 180300 12422062750 284000 284000 284000 284000 0
37 20250314 180200 12422062750 284000 284000 284000 284000 0
38 20250314 180100 12422062750 284000 284000 284000 284000 0
39 20250314 180000 12422062750 284000 284000 284000 284000 0
40 20250314 175900 12422062750 284000 284000 284000 284000 0
41 20250314 175800 12422062750 284000 284000 284000 284000 0
42 20250314 175700 12422062750 284000 284000 284000 284000 0
43 20250314 175600 12422062750 284000 284000 284000 284000 0
44 20250314 175500 12422062750 284000 284000 284000 284000 0
45 20250314 175400 12422062750 284000 284000 284000 284000 0
46 20250314 175300 12422062750 284000 284000 284000 284000 0
47 20250314 175200 12422062750 284000 284000 284000 284000 0
48 20250314 175100 12422062750 284000 284000 284000 284000 0
49 20250314 175000 12422062750 284000 284000 284000 284000 0
50 20250314 174900 12422062750 284000 284000 284000 284000 0
51 20250314 174800 12422062750 284000 284000 284000 284000 0
52 20250314 174700 12422062750 284000 284000 284000 284000 0
53 20250314 174600 12422062750 284000 284000 284000 284000 0
54 20250314 174500 12422062750 284000 284000 284000 284000 0
55 20250314 174400 12422062750 284000 284000 284000 284000 0
56 20250314 174300 12422062750 284000 284000 284000 284000 0
57 20250314 174200 12422062750 284000 284000 284000 284000 0
58 20250314 174100 12422062750 284000 284000 284000 284000 0
59 20250314 174000 12422062750 284000 284000 284000 284000 0
60 20250314 173900 12422062750 284000 284000 284000 284000 0
61 20250314 173800 12422062750 284000 284000 284000 284000 0
62 20250314 173700 12422062750 284000 284000 284000 284000 973
63 20250314 173600 12422062750 284000 284000 284000 284000 0
64 20250314 173500 12422062750 284000 284000 284000 284000 0
65 20250314 173400 12422062750 284000 284000 284000 284000 0
66 20250314 173300 12422062750 284000 284000 284000 284000 0
67 20250314 173200 12422062750 284000 284000 284000 284000 0
68 20250314 173100 12422062750 284000 284000 284000 284000 0
69 20250314 173000 12422062750 284000 284000 284000 284000 0
70 20250314 172900 12422062750 284000 284000 284000 284000 0
71 20250314 172800 12422062750 284000 284000 284000 284000 0
72 20250314 172700 12422062750 284000 284000 284000 284000 0
73 20250314 172600 12422062750 284000 284000 284000 284000 0
74 20250314 172500 12422062750 284000 284000 284000 284000 0
75 20250314 172400 12422062750 284000 284000 284000 284000 0
76 20250314 172300 12422062750 284000 284000 284000 284000 0
77 20250314 172200 12422062750 284000 284000 284000 284000 0
78 20250314 172100 12422062750 284000 284000 284000 284000 0
79 20250314 172000 12422062750 284000 284000 284000 284000 0
80 20250314 171900 12422062750 284000 284000 284000 284000 0
81 20250314 171800 12422062750 284000 284000 284000 284000 0
82 20250314 171700 12422062750 284000 284000 284000 284000 0
83 20250314 171600 12422062750 284000 284000 284000 284000 0
84 20250314 171500 12422062750 284000 284000 284000 284000 0
85 20250314 171400 12422062750 284000 284000 284000 284000 0
86 20250314 171300 12422062750 284000 284000 284000 284000 0
87 20250314 171200 12422062750 284000 284000 284000 284000 0
88 20250314 171100 12422062750 284000 284000 284000 284000 0
89 20250314 171000 12422062750 284000 284000 284000 284000 0
90 20250314 170900 12422062750 284000 284000 284000 284000 0
91 20250314 170800 12422062750 284000 284000 284000 284000 0
92 20250314 170700 12422062750 284000 284000 284000 284000 973
93 20250314 170600 12422062750 284000 284000 284000 284000 0
94 20250314 170500 12422062750 284000 284000 284000 284000 0
95 20250314 170400 12422062750 284000 284000 284000 284000 0
96 20250314 170300 12422062750 284000 284000 284000 284000 0
97 20250314 170200 12422062750 284000 284000 284000 284000 0
98 20250314 170100 12422062750 284000 284000 284000 284000 0
99 20250314 170000 12422062750 284000 284000 284000 284000 0
100 20250314 165900 12422062750 284000 284000 284000 284000 0
101 20250314 165800 12422062750 284000 284000 284000 284000 0
102 20250314 165700 12422062750 284000 284000 284000 284000 0
103 20250314 165600 12422062750 284000 284000 284000 284000 0
104 20250314 165500 12422062750 284000 284000 284000 284000 0
105 20250314 165400 12422062750 284000 284000 284000 284000 0
106 20250314 165300 12422062750 284000 284000 284000 284000 0
107 20250314 165200 12422062750 284000 284000 284000 284000 0
108 20250314 165100 12422062750 284000 284000 284000 284000 0
109 20250314 165000 12422062750 284000 284000 284000 284000 0
110 20250314 164900 12422062750 284000 284000 284000 284000 0
111 20250314 164800 12422062750 284000 284000 284000 284000 0
112 20250314 164700 12422062750 284000 284000 284000 284000 0
113 20250314 164600 12422062750 284000 284000 284000 284000 0
114 20250314 164500 12422062750 284000 284000 284000 284000 0
115 20250314 164400 12422062750 284000 284000 284000 284000 0
116 20250314 164300 12422062750 284000 284000 284000 284000 0
117 20250314 164200 12422062750 284000 284000 284000 284000 0
118 20250314 164100 12422062750 284000 284000 284000 284000 0
119 20250314 164000 12422062750 284000 284000 284000 284000 0
120 20250314 163900 12422062750 284000 284000 284000 284000 0
121 20250314 163800 12422062750 284000 284000 284000 284000 0
122 20250314 163700 12422062750 284000 284000 284000 284000 973
123 20250314 163600 12422062750 284000 284000 284000 284000 0
124 20250314 163500 12422062750 284000 284000 284000 284000 0
125 20250314 163400 12422062750 284000 284000 284000 284000 0
126 20250314 163300 12422062750 284000 284000 284000 284000 0
127 20250314 163200 12422062750 284000 284000 284000 284000 0
128 20250314 163100 12422062750 284000 284000 284000 284000 0
129 20250314 163000 12422062750 284000 284000 284000 284000 0
130 20250314 162900 12422062750 284000 284000 284000 284000 0
131 20250314 162800 12422062750 284000 284000 284000 284000 0
132 20250314 162700 12422062750 284000 284000 284000 284000 0
133 20250314 162600 12422062750 284000 284000 284000 284000 0
134 20250314 162500 12422062750 284000 284000 284000 284000 0
135 20250314 162400 12422062750 284000 284000 284000 284000 0
136 20250314 162300 12422062750 284000 284000 284000 284000 0
137 20250314 162200 12422062750 284000 284000 284000 284000 0
138 20250314 162100 12422062750 284000 284000 284000 284000 0
139 20250314 162000 12422062750 284000 284000 284000 284000 0
140 20250314 161900 12422062750 284000 284000 284000 284000 0
141 20250314 161800 12422062750 284000 284000 284000 284000 0
142 20250314 161700 12422062750 284000 284000 284000 284000 0
143 20250314 161600 12422062750 284000 284000 284000 284000 0
144 20250314 161500 12422062750 284000 284000 284000 284000 0
145 20250314 161400 12422062750 284000 284000 284000 284000 0
146 20250314 161300 12422062750 284000 284000 284000 284000 0
147 20250314 161200 12422062750 284000 284000 284000 284000 0
148 20250314 161100 12422062750 284000 284000 284000 284000 0
149 20250314 161000 12422062750 284000 284000 284000 284000 0
150 20250314 160900 12422062750 284000 284000 284000 284000 0
151 20250314 160800 12422062750 284000 284000 284000 284000 0
152 20250314 160700 12422062750 284000 284000 284000 284000 973
153 20250314 160600 12422062750 284000 284000 284000 284000 0
154 20250314 160500 12422062750 284000 284000 284000 284000 0
155 20250314 160400 12422062750 284000 284000 284000 284000 0
156 20250314 160300 12422062750 284000 284000 284000 284000 0
157 20250314 160200 12422062750 284000 284000 284000 284000 0
158 20250314 160100 12422062750 284000 284000 284000 284000 0
159 20250314 160000 12422062750 284000 284000 284000 284000 0
160 20250314 155900 12422062750 284000 284000 284000 284000 0
161 20250314 155800 12422062750 284000 284000 284000 284000 0
162 20250314 155700 12422062750 284000 284000 284000 284000 0
163 20250314 155600 12422062750 284000 284000 284000 284000 0
164 20250314 155500 12422062750 284000 284000 284000 284000 0
165 20250314 155400 12422062750 284000 284000 284000 284000 0
166 20250314 155300 12422062750 284000 284000 284000 284000 0
167 20250314 155200 12422062750 284000 284000 284000 284000 0
168 20250314 155100 12422062750 284000 284000 284000 284000 0
169 20250314 155000 12422062750 284000 284000 284000 284000 0
170 20250314 154900 12422062750 284000 284000 284000 284000 0
171 20250314 154800 12422062750 284000 284000 284000 284000 0
172 20250314 154700 12422062750 284000 284000 284000 284000 0
173 20250314 154600 12422062750 284000 284000 284000 284000 0
174 20250314 154500 12422062750 284000 284000 284000 284000 0
175 20250314 154400 12422062750 284000 284000 284000 284000 0
176 20250314 154300 12422062750 284000 284000 284000 284000 0
177 20250314 154200 12422062750 284000 284000 284000 284000 0
178 20250314 154100 12422062750 284000 284000 284000 284000 0
179 20250314 154000 12422062750 284000 284000 284000 284000 0
180 20250314 153900 12422062750 284000 284000 284000 284000 0
181 20250314 153800 12422062750 284000 284000 284000 284000 0
182 20250314 153700 12422062750 284000 284000 284000 284000 973
183 20250314 153600 12422062750 284000 284000 284000 284000 0
184 20250314 153500 12422062750 284000 284000 284000 284000 0
185 20250314 153400 12422062750 284000 284000 284000 284000 0
186 20250314 153300 12422062750 284000 284000 284000 284000 0
187 20250314 153200 12422062750 284000 284000 284000 284000 0
188 20250314 153100 12422062750 284000 284000 284000 284000 0
189 20250314 153000 12422062750 284000 284000 284000 284000 973
190 20250314 152900 12145730750 285500 285500 285500 285500 0
191 20250314 152800 12145730750 285500 285500 285500 285500 0
192 20250314 152700 12145730750 285500 285500 285500 285500 0
193 20250314 152600 12145730750 285500 285500 285500 285500 0
194 20250314 152500 12145730750 285500 285500 285500 285500 0
195 20250314 152400 12145730750 285500 285500 285500 285500 0
196 20250314 152300 12145730750 285500 285500 285500 285500 0
197 20250314 152200 12145730750 285500 285500 285500 285500 0
198 20250314 152100 12145730750 285500 285500 285500 285500 0
199 20250314 152000 12145730750 285500 285500 285500 285500 0
200 20250314 151900 12145730750 285500 284500 285500 284500 89
201 20250314 151800 12120363750 284500 285000 285000 284500 9
202 20250314 151700 12117802750 284500 285000 285000 284500 66
203 20250314 151600 12099008250 285000 284000 285000 284000 27
204 20250314 151500 12091318250 284000 284500 284500 284000 45
205 20250314 151400 12078527750 284500 284500 284500 284500 18
206 20250314 151300 12073406750 285000 285000 285000 285000 28
207 20250314 151200 12065426750 284500 285000 285000 284500 9
208 20250314 151100 12062862500 285000 284500 285000 284500 27
209 20250314 151000 12055170500 284500 285000 285000 284500 24
210 20250314 150900 12048341500 285000 285000 285000 284500 27
211 20250314 150800 12040651500 285000 285000 285000 284500 32
212 20250314 150700 12031532250 285000 284500 285000 284000 20
213 20250314 150600 12025834250 285000 284500 285000 284500 21
214 20250314 150500 12019854750 284500 285000 285000 284000 77
215 20250314 150400 11997916250 284500 284500 284500 284500 32
216 20250314 150300 11988812250 285000 284000 285000 284000 59
217 20250314 150200 11972022250 284000 285000 285000 284000 20
218 20250314 150100 11966328250 285000 284500 285000 284500 26
219 20250314 150000 11958923750 284500 284000 285000 283000 169
220 20250314 145900 11910957500 284500 285000 285000 284000 57
221 20250314 145800 11894742500 284000 284500 285000 283500 161
222 20250314 145700 11848930000 284500 283500 284500 283500 69
223 20250314 145600 11829333000 284000 284500 285000 283500 62
224 20250314 145500 11811700500 284000 284000 285000 283500 175
225 20250314 145400 11761859500 285000 284000 285000 283500 119
226 20250314 145300 11728040000 284500 284500 284500 284000 59
227 20250314 145200 11711266000 284500 285000 285000 284000 82
228 20250314 145100 11687943000 284500 285000 285000 284500 89
229 20250314 145000 11662607000 285000 285000 286000 284000 442
230 20250314 144900 11536514500 285500 285000 285500 284000 112
231 20250314 144800 11504571000 284500 284500 285500 284000 85
232 20250314 144700 11480367000 285000 285000 285500 284500 102
233 20250314 144600 11451300500 285500 284500 285500 284000 151
234 20250314 144500 11408246000 284500 284500 285000 284000 102
235 20250314 144400 11379198500 285500 285000 285500 284500 86
236 20250314 144300 11354678500 285000 284500 285500 284000 198
237 20250314 144200 11298233250 284500 284750 285500 283500 259
238 20250314 144100 11224515500 285000 284500 285500 284500 89
239 20250314 144000 11199148000 285000 285000 285000 284000 194
240 20250314 143900 11143878000 284500 285000 285000 284500 130
241 20250314 143800 11106850500 285000 284500 285500 284500 79
242 20250314 143700 11084330000 284500 285000 285500 284500 215
243 20250314 143600 11023047250 285000 285000 285000 284500 108
244 20250314 143500 10992283250 285000 284500 285000 284500 105
245 20250314 143400 10962370750 285000 284000 285000 284000 199
246 20250314 143300 10905752250 284000 284500 284500 283500 96
247 20250314 143200 10878453750 284000 284500 284500 283500 88
248 20250314 143100 10853437250 284500 284000 284500 283500 132
249 20250314 143000 10815901750 284500 284000 284500 283500 112
250 20250314 142900 10784080750 284000 284500 284500 283500 80
251 20250314 142800 10761337750 284500 284000 284500 283500 158
252 20250314 142700 10716411250 284000 284000 284500 283500 69
253 20250314 142600 10696802750 283500 284250 284250 283500 62
254 20250314 142500 10679205750 284000 284000 284500 283500 155
255 20250314 142400 10635138750 284000 283750 284500 283500 77
256 20250314 142300 10613257000 284000 284000 284500 283500 75
257 20250314 142200 10591938500 284000 284000 284500 283500 143
258 20250314 142100 10551281750 284000 284000 284500 283500 69
259 20250314 142000 10531676250 284500 284000 284500 283500 76
260 20250314 141900 10510076250 284500 283500 284500 283500 150
261 20250314 141800 10467416250 283500 284500 284500 283500 107
262 20250314 141700 10437027250 284000 284500 285000 283500 50
263 20250314 141600 10422810000 284500 285000 285000 284000 150
264 20250314 141500 10380096750 284000 284000 285000 284000 108
265 20250314 141400 10349386750 284500 284000 284500 283500 42
266 20250314 141300 10337445250 284500 284500 285000 284000 181
267 20250314 141200 10285926250 285000 285000 285000 283500 91
268 20250314 141100 10260054000 285000 284000 285000 284000 62
269 20250314 141000 10242414500 284500 284500 285500 284000 165
270 20250314 140900 10195423250 285000 284500 285000 284000 78
271 20250314 140800 10173240250 284500 284250 285000 284000 83
272 20250314 140700 10149611750 284000 284500 285000 284000 169
273 20250314 140600 10101501000 284250 284000 285000 284000 141
274 20250314 140500 10061420250 284500 284500 285000 284000 74
275 20250314 140400 10040377000 285000 284500 285000 284000 171
276 20250314 140300 9991701250 284250 284000 284500 283500 60
277 20250314 140200 9974653750 284000 284500 284500 283500 72
278 20250314 140100 9954183750 284000 284250 284500 284000 138
279 20250314 140000 9914937750 284500 284000 284500 283500 80
280 20250314 135900 9892208500 284500 284250 284500 283500 81
281 20250314 135800 9869195000 284000 284500 284500 283500 149
282 20250314 135700 9826823000 284000 284500 284500 283500 76
283 20250314 135600 9805238000 284000 283500 284500 283500 73
284 20250314 135500 9784504500 283500 284000 284500 283500 118
285 20250314 135400 9750949000 284500 284000 284500 283000 83
286 20250314 135300 9727384000 283500 284000 284000 283000 96
287 20250314 135200 9700135000 283500 284500 284500 283000 163
288 20250314 135100 9653893250 284500 283500 284500 283500 114
289 20250314 135000 9621496500 284000 283500 284500 283500 74
290 20250314 134900 9600464750 283750 284500 284500 283500 128
291 20250314 134800 9564071500 284000 284000 284750 284000 174
292 20250314 134700 9514607750 284000 284500 285000 284000 83
293 20250314 134600 9490994500 285000 285000 285000 284000 81
294 20250314 134500 9467932500 285000 285000 285000 284000 150
295 20250314 134400 9425235000 285000 284500 285000 284000 83
296 20250314 134300 9401591500 284500 285000 285000 284000 90
297 20250314 134200 9375962500 285000 285000 285000 284500 130
298 20250314 134100 9338921000 285000 284250 285000 284000 85
299 20250314 134000 9314724000 284000 285000 285000 284000 58
300 20250314 133900 9298206000 285000 284500 285000 284250 138
301 20250314 133800 9258888250 284000 284500 285000 284000 80
302 20250314 133700 9236109250 284500 285000 285000 284000 64
303 20250314 133600 9217886250 285000 284250 285000 284000 149
304 20250314 133500 9175451000 284000 284500 285000 284000 72
305 20250314 133400 9154960500 285000 284500 285000 284500 52
306 20250314 133300 9140148000 285000 285250 285500 284500 160
307 20250314 133200 9094523000 285000 285000 285500 284500 90
308 20250314 133100 9068878000 285000 285000 285500 284500 61
309 20250314 133000 9051488500 284500 284750 285500 284500 138
310 20250314 132900 9012128750 285000 284500 285000 284500 109
311 20250314 132800 8981078250 285000 285000 285500 285000 49
312 20250314 132700 8967112750 285000 285000 285500 284500 198
313 20250314 132600 8910661000 285000 285000 285000 284500 52
314 20250314 132500 8895843750 284500 284750 285000 284500 71
315 20250314 132400 8875617250 285000 285000 285500 284500 142
316 20250314 132300 8835124500 285000 285500 285500 285000 97
317 20250314 132200 8807443500 285500 285500 285500 284750 67
318 20250314 132100 8788329250 285000 285500 285500 285000 146
319 20250314 132000 8746654000 285500 285500 285500 285000 77
320 20250314 131900 8724678750 285500 285500 285500 285000 61
321 20250314 131800 8707268250 285000 285500 285500 285000 117
322 20250314 131700 8673871750 285000 285000 285500 284500 129
323 20250314 131600 8637104250 285000 284500 285000 284500 43
324 20250314 131500 8624857500 284750 284750 285000 284750 133
325 20250314 131400 8586955250 285000 285000 285000 284500 88
326 20250314 131300 8561879750 285000 285000 285000 284500 56
327 20250314 131200 8545928250 285000 285000 285000 284500 161
328 20250314 131100 8500057500 285000 285000 285000 284750 60
329 20250314 131000 8482962500 285000 285000 285000 284500 64
330 20250314 130900 8464729500 284500 285000 285000 284500 133
331 20250314 130800 8426837750 285000 285000 285000 284500 71
332 20250314 130700 8406608750 285000 284750 285000 284500 53
333 20250314 130600 8391512750 284500 285000 285000 284500 234
334 20250314 130500 8324831250 285000 285000 285000 284750 65
335 20250314 130400 8306311000 284500 285000 285000 284500 74
336 20250314 130300 8285240000 284500 285000 285000 284500 115
337 20250314 130200 8252477500 284500 284500 285000 284500 101
338 20250314 130100 8223710000 285000 284500 285000 284500 27
339 20250314 130000 8216017000 284500 284750 285000 284000 152
340 20250314 125900 8172715250 284750 284750 285000 284750 60
341 20250314 125800 8155619500 285000 284500 285000 284000 43
342 20250314 125700 8143377000 284500 285000 285000 284000 154
343 20250314 125600 8099506000 285000 284500 285000 284500 45
344 20250314 125500 8086686750 284250 284500 285000 284000 67
345 20250314 125400 8067628250 284000 284500 284500 284000 55
346 20250314 125300 8051986000 284500 284500 285000 283500 331
347 20250314 125200 7957909250 284500 284500 284500 284000 53
348 20250314 125100 7942838250 285000 284000 285000 284000 68
349 20250314 125000 7923471250 285000 284500 285000 284000 124
350 20250314 124900 7888189750 284500 284000 284500 284000 47
351 20250314 124800 7874832750 284500 283500 284500 283500 49
352 20250314 124700 7860899750 284500 284500 284500 284000 121
353 20250314 124600 7826486500 284500 285000 285000 284250 70
354 20250314 124500 7806568000 285000 284500 285000 284000 54
355 20250314 124400 7791202500 284500 285000 285000 284000 110
356 20250314 124300 7759894250 285000 284000 285000 284000 96
357 20250314 124200 7732584250 284500 284750 284750 284000 77
358 20250314 124100 7710681500 284750 285000 285000 284750 108
359 20250314 124000 7679905250 285000 284500 285000 284000 66
360 20250314 123900 7661106250 284500 285000 285000 284000 50
361 20250314 123800 7646871250 284500 284750 285000 284500 127
362 20250314 123700 7610684250 285000 284500 285000 284500 51
363 20250314 123600 7596152750 285000 285500 285500 285000 98
364 20250314 123500 7568200250 285500 285500 285500 285000 128
365 20250314 123400 7531669750 285000 285500 285500 284500 73
366 20250314 123300 7510842250 285500 285250 285500 285000 105
367 20250314 123200 7480887250 285000 285000 285500 284500 103
368 20250314 123100 7451520750 284500 285000 285000 284500 77
369 20250314 123000 7429582250 285000 284500 285000 284000 63
370 20250314 122900 7411642750 284500 284000 285000 284000 85
371 20250314 122800 7387440750 285000 285500 285500 284500 132
372 20250314 122700 7349837000 285500 285000 285500 285000 38
373 20250314 122600 7339006000 284500 285000 285500 284500 115
374 20250314 122500 7306207500 285000 285500 285500 284500 86
375 20250314 122400 7281692500 285500 284500 285500 284500 34
376 20250314 122300 7272004500 284500 285500 285500 284500 105
377 20250314 122200 7242034000 284500 285250 285500 284500 92
378 20250314 122100 7215791000 285000 284500 285000 284500 56
379 20250314 122000 7199836500 284500 284500 285000 284500 97
380 20250314 121900 7172201500 285000 285000 285000 284500 60
381 20250314 121800 7155108000 285000 284500 285000 284500 70
382 20250314 121700 7135164500 284000 285000 285500 284000 96
383 20250314 121600 7107807000 285000 285000 285500 284750 82
384 20250314 121500 7084427250 284750 285000 285500 284500 69
385 20250314 121400 7064768750 285500 285500 285500 285000 111
386 20250314 121300 7033103250 285500 285250 285500 285000 57
387 20250314 121200 7016838750 285000 285000 285500 284750 68
388 20250314 121100 6997461250 285000 285000 285500 284500 122
389 20250314 121000 6962673750 285000 285500 285500 285000 81
390 20250314 120900 6939571500 285250 285000 285500 284500 55
391 20250314 120800 6923889750 284500 284250 285000 284250 88
392 20250314 120700 6898826250 284500 285000 285000 284000 67
393 20250314 120600 6879763750 285000 284500 285000 284000 67
394 20250314 120500 6860694500 285000 285000 285500 284500 113
395 20250314 120400 6828495500 285000 285000 285000 284500 101
396 20250314 120300 6799727500 285000 284500 285500 284500 64
397 20250314 120200 6781488500 285000 285500 285500 284500 94
398 20250314 120100 6754681000 285000 285500 285500 284500 96
399 20250314 120000 6727301000 285000 285000 285500 284750 40
400 20250314 115900 6715897500 285500 285000 285500 284500 106
401 20250314 115800 6685654000 285000 285000 285000 284500 94
402 20250314 115700 6658867500 285500 285000 285500 285000 54
403 20250314 115600 6643459500 285000 285000 285500 284500 108
404 20250314 115500 6612651500 285000 285250 285250 284500 106
405 20250314 115400 6582447750 285500 285500 285500 285000 59
406 20250314 115300 6565614000 285500 285000 285500 284000 50
407 20250314 115200 6551360000 285000 285000 285000 284000 136
408 20250314 115100 6512647500 284500 284500 285000 284500 108
409 20250314 115000 6481898000 285000 285250 285500 284500 47
410 20250314 114900 6468498500 285000 285000 285500 284500 131
411 20250314 114800 6431134000 285000 285250 285500 285000 166
412 20250314 114700 6383808250 285500 284500 285500 284500 85
413 20250314 114600 6359572750 285500 285000 285500 284500 134
414 20250314 114500 6321353250 285000 285000 285500 284500 40
415 20250314 114400 6309952750 285500 285000 285500 285000 72
416 20250314 114300 6289414250 284500 285000 285500 284500 147
417 20250314 114200 6247493250 285000 285000 285500 285000 68
418 20250314 114100 6228093000 285500 285500 285500 284500 62
419 20250314 114000 6210406500 284500 285000 285500 284500 144
420 20250314 113900 6169349000 284500 285000 285500 284500 69
421 20250314 113800 6149665250 285000 285000 285500 284500 59
422 20250314 113700 6132830250 285000 285000 285500 284500 144
423 20250314 113600 6091769250 285000 285250 285250 284500 31
424 20250314 113500 6082936250 285250 284500 285500 284500 88
425 20250314 113400 6057845500 285500 285000 285500 284500 169
426 20250314 113300 6009685500 285500 285000 285500 284500 96
427 20250314 113200 5982343500 285000 285000 285500 285000 96
428 20250314 113100 5954962500 285000 285000 285500 285000 125
429 20250314 113000 5919287000 285500 285500 285500 285000 55
430 20250314 112900 5903592000 285000 285000 285000 284500 76
431 20250314 112800 5881937000 285000 285000 285500 285000 322
432 20250314 112700 5790152500 284500 285000 285000 284000 207
433 20250314 112600 5731250250 285000 284500 285000 284500 60
434 20250314 112500 5714159250 284500 284500 285000 284000 151
435 20250314 112400 5671161750 284500 285000 285000 284000 51
436 20250314 112300 5656658250 285000 285000 285500 284500 82
437 20250314 112200 5633287250 284500 285500 285500 284500 202
438 20250314 112100 5575708750 285500 285000 285500 285000 47
439 20250314 112000 5562301250 285500 285000 285500 285000 77
440 20250314 111900 5540329500 285000 285500 285500 285000 114
441 20250314 111800 5507790500 285500 285500 285500 285000 61
442 20250314 111700 5490387500 285500 285500 286000 285000 144
443 20250314 111600 5449286500 285500 285500 285500 285500 77
444 20250314 111500 5427303000 285500 285500 285500 285500 69
445 20250314 111400 5407603500 285000 285750 286000 285000 86
446 20250314 111300 5383025750 286000 285500 286000 285500 106
447 20250314 111200 5352752250 285000 285500 285500 285000 240
448 20250314 111100 5284256750 285500 285500 285500 285250 54
449 20250314 111000 5268840250 285500 285000 285500 285000 97
450 20250314 110900 5241168750 285000 284750 285000 284500 64
451 20250314 110800 5222937500 284750 285000 285500 284750 72
452 20250314 110700 5202407250 285000 285000 285500 284500 129
453 20250314 110600 5165626250 284500 285000 285500 284500 77
454 20250314 110500 5143659750 285000 284500 285000 284500 117
455 20250314 110400 5110336500 284500 285500 285500 284500 180
456 20250314 110300 5059006250 285500 285500 285500 285500 97
457 20250314 110200 5031312750 285250 285500 285500 285250 37
458 20250314 110100 5020749750 285250 285500 285500 285250 63
459 20250314 110000 5002764750 285250 285500 285500 285250 116
460 20250314 105900 4969652250 285500 285500 285500 285250 73
461 20250314 105800 4948811250 285500 285500 285500 285500 75
462 20250314 105700 4927398750 285500 285500 285500 285250 99
463 20250314 105600 4899137750 285500 285500 285500 285250 63
464 20250314 105500 4881152750 285500 285250 285500 285250 46
465 20250314 105400 4868022250 285500 285500 285500 285250 105
466 20250314 105300 4838045250 285500 285500 285500 285250 45
467 20250314 105200 4825198000 285500 285500 285500 285250 34
468 20250314 105100 4815491250 285500 285500 285500 285000 109
469 20250314 105000 4784373500 285500 285500 285500 285000 81
470 20250314 104900 4761270750 285500 285000 285500 285000 33
471 20250314 104800 4751851000 285500 286000 286000 285500 127
472 20250314 104700 4715561000 286000 285500 286000 285500 77
473 20250314 104600 4693565500 285500 285500 285500 285250 47
474 20250314 104500 4680147250 285500 285000 285500 285000 84
475 20250314 104400 4656174750 285000 285500 285500 284500 273
476 20250314 104300 4578360250 285500 285000 286000 285000 1113
477 20250314 104200 4260891750 285000 284000 285000 284000 734
478 20250314 104100 4052222250 284000 284000 284000 283500 292
479 20250314 104000 3969414250 284000 284000 284000 283750 41
480 20250314 103900 3957772000 284000 284000 284000 283500 88
481 20250314 103800 3932781000 284000 283500 284000 283000 324
482 20250314 103700 3840773500 283500 283500 284000 283250 133
483 20250314 103600 3803058250 283500 283000 283500 282500 343
484 20250314 103500 3705852750 283000 283750 283750 283000 52
485 20250314 103400 3691111000 283750 284000 284000 283750 51
486 20250314 103300 3676628750 284000 283500 284000 283500 117
487 20250314 103200 3643432250 283500 283000 283500 283000 17
488 20250314 103100 3638613250 283500 283250 283500 283000 103
489 20250314 103000 3609426500 283500 284000 284000 283000 116
490 20250314 102900 3576526500 284000 284000 284000 283500 62
491 20250314 102800 3558925500 284000 283750 284000 283500 53
492 20250314 102700 3543881500 283750 283500 284000 283000 103
493 20250314 102600 3514647250 283500 283500 284000 283500 32
494 20250314 102500 3505565750 284000 284000 284500 283500 84
495 20250314 102400 3481704250 284000 283750 284000 283750 119
496 20250314 102300 3447909250 283750 284000 284000 283750 25
497 20250314 102200 3440812000 284000 284000 284000 284000 209
498 20250314 102100 3381456000 284000 284000 284000 284000 121
499 20250314 102000 3347092000 284000 284000 284000 283500 57
500 20250314 101900 3330919000 284000 283750 284000 283750 62
501 20250314 101800 3313311250 284000 283500 284000 283000 95
502 20250314 101700 3286378000 283500 284000 284000 283500 46
503 20250314 101600 3273330500 284000 284000 284000 283500 108
504 20250314 101500 3242691250 284000 283500 284000 283500 165
505 20250314 101400 3195910250 283500 283500 283500 283000 62
506 20250314 101300 3178351500 283500 283250 283500 283250 62
507 20250314 101200 3160778750 283250 283500 283500 282500 144
508 20250314 101100 3119983250 283500 284000 284000 283500 44
509 20250314 101000 3107499750 283500 284500 284500 283000 106
510 20250314 100900 3077426750 284000 284000 284500 283500 161
511 20250314 100800 3031689750 284000 284500 284500 284000 148
512 20250314 100700 2989613250 284500 284750 285000 284500 101
513 20250314 100600 2960836500 285000 285000 285000 284750 75
514 20250314 100500 2939466000 284500 284500 285000 284000 105
515 20250314 100400 2909586500 284500 284750 284750 284000 179
516 20250314 100300 2858657000 284750 285000 285000 284500 146
517 20250314 100200 2817048000 285000 284500 285000 284500 591
518 20250314 100100 2648859500 284000 284000 284500 284000 199
519 20250314 100000 2592332500 284000 284000 284500 283000 73
520 20250314 095900 2571601000 284000 284500 284500 282500 275
521 20250314 095800 2493723500 284500 284000 284500 284000 100
522 20250314 095700 2465289500 284000 284500 284500 284000 319
523 20250314 095600 2374592000 284500 284000 284500 283500 330
524 20250314 095500 2280855000 284000 284000 284500 283500 673
525 20250314 095400 2089748500 284000 284000 284000 283500 148
526 20250314 095300 2047733000 284000 283500 284000 283500 100
527 20250314 095200 2019363500 283500 283500 283500 283000 201
528 20250314 095100 1962431500 283500 283500 283500 283000 27
529 20250314 095000 1954777500 284000 283500 284000 282500 674
530 20250314 094900 1763630500 283500 282000 283500 281500 565
531 20250314 094800 1604037000 282000 281500 282000 281000 363
532 20250314 094700 1501809500 281500 280000 281500 280000 436
533 20250314 094600 1379356000 280000 279500 280000 279500 154
534 20250314 094500 1336267000 280000 279500 280000 279500 30
535 20250314 094400 1327870000 279500 279000 279500 279000 116
536 20250314 094300 1295457000 279500 279000 279500 279000 19
537 20250314 094200 1290152500 279000 279000 279000 279000 12
538 20250314 094100 1286804500 279000 280000 280000 279000 13
539 20250314 094000 1283174500 279500 279000 279500 278500 57
540 20250314 093900 1267267000 279000 279000 279500 278500 15
541 20250314 093800 1263086500 279500 280000 280000 277000 274
542 20250314 093700 1186750500 279500 280500 280500 279000 34
543 20250314 093600 1177254500 280000 279500 280500 279500 17
544 20250314 093500 1172492000 279500 280000 280500 279500 100
545 20250314 093400 1144468500 280000 280500 281000 280000 226
546 20250314 093300 1081060000 280500 280000 280500 280000 233
547 20250314 093200 1015729000 279500 279500 279500 278500 295
548 20250314 093100 933286500 280000 280000 280000 280000 45
549 20250314 093000 920686500 280000 279000 280000 278500 721
550 20250314 092900 719260000 278000 278500 278500 278000 529
551 20250314 092800 571934000 278500 278500 278500 278000 236
552 20250314 092700 506244000 278500 278000 279000 278000 329
553 20250314 092600 414663500 278000 277500 278000 277500 21
554 20250314 092500 408830500 278000 277500 278000 277500 29
555 20250314 092400 400778000 277500 276500 277500 276500 87
556 20250314 092300 376679000 276000 277500 277500 276000 30
557 20250314 092200 368374000 278000 277000 278000 277000 50
558 20250314 092100 354510500 277500 278500 278500 277500 36
559 20250314 092000 344507000 278500 278000 278500 278000 16
560 20250314 091900 340057500 278500 277500 278500 277500 119
561 20250314 091800 306926750 277500 277500 278000 277500 285
562 20250314 091700 227711750 277500 277500 278000 277500 77
563 20250314 091600 206343750 277500 277500 277500 277000 9
564 20250314 091500 203847750 277500 277500 277500 277500 117
565 20250314 091400 171380250 277500 277000 277500 277000 19
566 20250314 091300 166109750 277000 276750 277000 276750 20
567 20250314 091200 160571000 277000 277000 277000 277000 0
568 20250314 091100 160571000 277000 277000 277000 277000 22
569 20250314 091000 154477000 277000 277000 277500 276500 29
570 20250314 090900 146444000 276500 276000 276500 276000 44
571 20250314 090800 134286500 276500 276000 276500 276000 7
572 20250314 090700 132354000 276500 276000 276500 275500 73
573 20250314 090600 112182500 275500 275000 276500 275000 54
574 20250314 090500 97281000 275500 275500 275500 275000 15
575 20250314 090400 93150000 275000 275000 275000 275000 8
576 20250314 090300 90950000 275000 275000 275000 274500 183
577 20250314 090200 40686500 274500 275000 275000 274500 20
578 20250314 090100 35193000 275500 275500 276000 275000 82
579 20250314 090000 12589000 275500 273500 275500 273500 46

1
002380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,11250,8886471,3110625000,2457109231500,0.13
20250311,10955,8886471,3050967500,2474882173500,0.12
20250310,10921,8886471,3085182500,2510428057500,0.12
20250307,10950,8886471,2978400000,2417120112000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 11250 8886471 3110625000 2457109231500 0.13
3 20250311 10955 8886471 3050967500 2474882173500 0.12
4 20250310 10921 8886471 3085182500 2510428057500 0.12
5 20250307 10950 8886471 2978400000 2417120112000 0.12