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

592
007310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,1676507250,394500,394500,394500,394500,297
20250314,184900,1676507250,394500,394500,394500,394500,0
20250314,184800,1676507250,394500,394500,394500,394500,0
20250314,184700,1676507250,394500,394500,394500,394500,0
20250314,184600,1676507250,394500,394500,394500,394500,0
20250314,184500,1676507250,394500,394500,394500,394500,0
20250314,184400,1676507250,394500,394500,394500,394500,0
20250314,184300,1676507250,394500,394500,394500,394500,0
20250314,184200,1676507250,394500,394500,394500,394500,0
20250314,184100,1676507250,394500,394500,394500,394500,0
20250314,184000,1676507250,394500,394500,394500,394500,0
20250314,183900,1676507250,394500,394500,394500,394500,0
20250314,183800,1676507250,394500,394500,394500,394500,0
20250314,183700,1676507250,394500,394500,394500,394500,0
20250314,183600,1676507250,394500,394500,394500,394500,0
20250314,183500,1676507250,394500,394500,394500,394500,0
20250314,183400,1676507250,394500,394500,394500,394500,0
20250314,183300,1676507250,394500,394500,394500,394500,0
20250314,183200,1676507250,394500,394500,394500,394500,0
20250314,183100,1676507250,394500,394500,394500,394500,0
20250314,183000,1676507250,394500,394500,394500,394500,0
20250314,182900,1676507250,394500,394500,394500,394500,0
20250314,182800,1676507250,394500,394500,394500,394500,0
20250314,182700,1676507250,394500,394500,394500,394500,0
20250314,182600,1676507250,394500,394500,394500,394500,0
20250314,182500,1676507250,394500,394500,394500,394500,0
20250314,182400,1676507250,394500,394500,394500,394500,0
20250314,182300,1676507250,394500,394500,394500,394500,0
20250314,182200,1676507250,394500,394500,394500,394500,0
20250314,182100,1676507250,394500,394500,394500,394500,0
20250314,182000,1676507250,394500,394500,394500,394500,297
20250314,181900,1676507250,394500,394500,394500,394500,0
20250314,181800,1676507250,394500,394500,394500,394500,0
20250314,181700,1676507250,394500,394500,394500,394500,0
20250314,181600,1676507250,394500,394500,394500,394500,0
20250314,181500,1676507250,394500,394500,394500,394500,0
20250314,181400,1676507250,394500,394500,394500,394500,0
20250314,181300,1676507250,394500,394500,394500,394500,0
20250314,181200,1676507250,394500,394500,394500,394500,0
20250314,181100,1676507250,394500,394500,394500,394500,0
20250314,181000,1676507250,394500,394500,394500,394500,0
20250314,180900,1676507250,394500,394500,394500,394500,0
20250314,180800,1676507250,394500,394500,394500,394500,0
20250314,180700,1676507250,394500,394500,394500,394500,0
20250314,180600,1676507250,394500,394500,394500,394500,0
20250314,180500,1676507250,394500,394500,394500,394500,0
20250314,180400,1676507250,394500,394500,394500,394500,0
20250314,180300,1676507250,394500,394500,394500,394500,0
20250314,180200,1676507250,394500,394500,394500,394500,0
20250314,180100,1676507250,394500,394500,394500,394500,0
20250314,180000,1676507250,394500,394500,394500,394500,0
20250314,175900,1676507250,394500,394500,394500,394500,0
20250314,175800,1676507250,394500,394500,394500,394500,0
20250314,175700,1676507250,394500,394500,394500,394500,0
20250314,175600,1676507250,394500,394500,394500,394500,0
20250314,175500,1676507250,394500,394500,394500,394500,0
20250314,175400,1676507250,394500,394500,394500,394500,0
20250314,175300,1676507250,394500,394500,394500,394500,0
20250314,175200,1676507250,394500,394500,394500,394500,0
20250314,175100,1676507250,394500,394500,394500,394500,0
20250314,175000,1676507250,394500,394500,394500,394500,297
20250314,174900,1676507250,394500,394500,394500,394500,0
20250314,174800,1676507250,394500,394500,394500,394500,0
20250314,174700,1676507250,394500,394500,394500,394500,0
20250314,174600,1676507250,394500,394500,394500,394500,0
20250314,174500,1676507250,394500,394500,394500,394500,0
20250314,174400,1676507250,394500,394500,394500,394500,0
20250314,174300,1676507250,394500,394500,394500,394500,0
20250314,174200,1676507250,394500,394500,394500,394500,0
20250314,174100,1676507250,394500,394500,394500,394500,0
20250314,174000,1676507250,394500,394500,394500,394500,0
20250314,173900,1676507250,394500,394500,394500,394500,0
20250314,173800,1676507250,394500,394500,394500,394500,0
20250314,173700,1676507250,394500,394500,394500,394500,0
20250314,173600,1676507250,394500,394500,394500,394500,0
20250314,173500,1676507250,394500,394500,394500,394500,0
20250314,173400,1676507250,394500,394500,394500,394500,0
20250314,173300,1676507250,394500,394500,394500,394500,0
20250314,173200,1676507250,394500,394500,394500,394500,0
20250314,173100,1676507250,394500,394500,394500,394500,0
20250314,173000,1676507250,394500,394500,394500,394500,0
20250314,172900,1676507250,394500,394500,394500,394500,0
20250314,172800,1676507250,394500,394500,394500,394500,0
20250314,172700,1676507250,394500,394500,394500,394500,0
20250314,172600,1676507250,394500,394500,394500,394500,0
20250314,172500,1676507250,394500,394500,394500,394500,0
20250314,172400,1676507250,394500,394500,394500,394500,0
20250314,172300,1676507250,394500,394500,394500,394500,0
20250314,172200,1676507250,394500,394500,394500,394500,0
20250314,172100,1676507250,394500,394500,394500,394500,0
20250314,172000,1676507250,394500,394500,394500,394500,297
20250314,171900,1676507250,394500,394500,394500,394500,0
20250314,171800,1676507250,394500,394500,394500,394500,0
20250314,171700,1676507250,394500,394500,394500,394500,0
20250314,171600,1676507250,394500,394500,394500,394500,0
20250314,171500,1676507250,394500,394500,394500,394500,0
20250314,171400,1676507250,394500,394500,394500,394500,0
20250314,171300,1676507250,394500,394500,394500,394500,0
20250314,171200,1676507250,394500,394500,394500,394500,0
20250314,171100,1676507250,394500,394500,394500,394500,0
20250314,171000,1676507250,394500,394500,394500,394500,0
20250314,170900,1676507250,394500,394500,394500,394500,0
20250314,170800,1676507250,394500,394500,394500,394500,0
20250314,170700,1676507250,394500,394500,394500,394500,0
20250314,170600,1676507250,394500,394500,394500,394500,0
20250314,170500,1676507250,394500,394500,394500,394500,0
20250314,170400,1676507250,394500,394500,394500,394500,0
20250314,170300,1676507250,394500,394500,394500,394500,0
20250314,170200,1676507250,394500,394500,394500,394500,0
20250314,170100,1676507250,394500,394500,394500,394500,0
20250314,170000,1676507250,394500,394500,394500,394500,0
20250314,165900,1676507250,394500,394500,394500,394500,0
20250314,165800,1676507250,394500,394500,394500,394500,0
20250314,165700,1676507250,394500,394500,394500,394500,0
20250314,165600,1676507250,394500,394500,394500,394500,0
20250314,165500,1676507250,394500,394500,394500,394500,0
20250314,165400,1676507250,394500,394500,394500,394500,0
20250314,165300,1676507250,394500,394500,394500,394500,0
20250314,165200,1676507250,394500,394500,394500,394500,0
20250314,165100,1676507250,394500,394500,394500,394500,0
20250314,165000,1676507250,394500,394500,394500,394500,297
20250314,164900,1676507250,394500,394500,394500,394500,0
20250314,164800,1676507250,394500,394500,394500,394500,0
20250314,164700,1676507250,394500,394500,394500,394500,0
20250314,164600,1676507250,394500,394500,394500,394500,0
20250314,164500,1676507250,394500,394500,394500,394500,0
20250314,164400,1676507250,394500,394500,394500,394500,0
20250314,164300,1676507250,394500,394500,394500,394500,0
20250314,164200,1676507250,394500,394500,394500,394500,0
20250314,164100,1676507250,394500,394500,394500,394500,0
20250314,164000,1676507250,394500,394500,394500,394500,0
20250314,163900,1676507250,394500,394500,394500,394500,0
20250314,163800,1676507250,394500,394500,394500,394500,0
20250314,163700,1676507250,394500,394500,394500,394500,0
20250314,163600,1676507250,394500,394500,394500,394500,0
20250314,163500,1676507250,394500,394500,394500,394500,0
20250314,163400,1676507250,394500,394500,394500,394500,0
20250314,163300,1676507250,394500,394500,394500,394500,0
20250314,163200,1676507250,394500,394500,394500,394500,0
20250314,163100,1676507250,394500,394500,394500,394500,0
20250314,163000,1676507250,394500,394500,394500,394500,0
20250314,162900,1676507250,394500,394500,394500,394500,0
20250314,162800,1676507250,394500,394500,394500,394500,0
20250314,162700,1676507250,394500,394500,394500,394500,0
20250314,162600,1676507250,394500,394500,394500,394500,0
20250314,162500,1676507250,394500,394500,394500,394500,0
20250314,162400,1676507250,394500,394500,394500,394500,0
20250314,162300,1676507250,394500,394500,394500,394500,0
20250314,162200,1676507250,394500,394500,394500,394500,0
20250314,162100,1676507250,394500,394500,394500,394500,0
20250314,162000,1676507250,394500,394500,394500,394500,297
20250314,161900,1676507250,394500,394500,394500,394500,0
20250314,161800,1676507250,394500,394500,394500,394500,0
20250314,161700,1676507250,394500,394500,394500,394500,0
20250314,161600,1676507250,394500,394500,394500,394500,0
20250314,161500,1676507250,394500,394500,394500,394500,0
20250314,161400,1676507250,394500,394500,394500,394500,0
20250314,161300,1676507250,394500,394500,394500,394500,0
20250314,161200,1676507250,394500,394500,394500,394500,0
20250314,161100,1676507250,394500,394500,394500,394500,0
20250314,161000,1676507250,394500,394500,394500,394500,0
20250314,160900,1676507250,394500,394500,394500,394500,0
20250314,160800,1676507250,394500,394500,394500,394500,0
20250314,160700,1676507250,394500,394500,394500,394500,0
20250314,160600,1676507250,394500,394500,394500,394500,0
20250314,160500,1676507250,394500,394500,394500,394500,0
20250314,160400,1676507250,394500,394500,394500,394500,0
20250314,160300,1676507250,394500,394500,394500,394500,0
20250314,160200,1676507250,394500,394500,394500,394500,0
20250314,160100,1676507250,394500,394500,394500,394500,0
20250314,160000,1676507250,394500,394500,394500,394500,0
20250314,155900,1676507250,394500,394500,394500,394500,0
20250314,155800,1676507250,394500,394500,394500,394500,0
20250314,155700,1676507250,394500,394500,394500,394500,0
20250314,155600,1676507250,394500,394500,394500,394500,0
20250314,155500,1676507250,394500,394500,394500,394500,0
20250314,155400,1676507250,394500,394500,394500,394500,0
20250314,155300,1676507250,394500,394500,394500,394500,0
20250314,155200,1676507250,394500,394500,394500,394500,0
20250314,155100,1676507250,394500,394500,394500,394500,0
20250314,155000,1676507250,394500,394500,394500,394500,297
20250314,154900,1676507250,394500,394500,394500,394500,0
20250314,154800,1676507250,394500,394500,394500,394500,0
20250314,154700,1676507250,394500,394500,394500,394500,0
20250314,154600,1676507250,394500,394500,394500,394500,0
20250314,154500,1676507250,394500,394500,394500,394500,0
20250314,154400,1676507250,394500,394500,394500,394500,0
20250314,154300,1676507250,394500,394500,394500,394500,0
20250314,154200,1676507250,394500,394500,394500,394500,0
20250314,154100,1676507250,394500,394500,394500,394500,0
20250314,154000,1676507250,394500,394500,394500,394500,0
20250314,153900,1676507250,394500,394500,394500,394500,0
20250314,153800,1676507250,394500,394500,394500,394500,0
20250314,153700,1676507250,394500,394500,394500,394500,0
20250314,153600,1676507250,394500,394500,394500,394500,0
20250314,153500,1676507250,394500,394500,394500,394500,0
20250314,153400,1676507250,394500,394500,394500,394500,0
20250314,153300,1676507250,394500,394500,394500,394500,0
20250314,153200,1676507250,394500,394500,394500,394500,0
20250314,153100,1676507250,394500,394500,394500,394500,0
20250314,153000,1676507250,394500,394500,394500,394500,297
20250314,152900,1559340750,393500,393500,393500,393500,0
20250314,152800,1559340750,393500,393500,393500,393500,0
20250314,152700,1559340750,393500,393500,393500,393500,0
20250314,152600,1559340750,393500,393500,393500,393500,0
20250314,152500,1559340750,393500,393500,393500,393500,0
20250314,152400,1559340750,393500,393500,393500,393500,0
20250314,152300,1559340750,393500,393500,393500,393500,0
20250314,152200,1559340750,393500,393500,393500,393500,0
20250314,152100,1559340750,393500,393500,393500,393500,0
20250314,152000,1559340750,393500,393500,393500,393500,0
20250314,151900,1559340750,393500,394500,394500,393500,10
20250314,151800,1555403750,394500,394000,394500,393500,66
20250314,151700,1529427250,393500,394500,394500,393500,114
20250314,151600,1484515250,394500,394500,394500,394500,6
20250314,151500,1482148250,394500,394000,394500,394000,18
20250314,151400,1475054250,394500,394500,394500,394500,5
20250314,151300,1473081750,394500,394000,394500,394000,16
20250314,151200,1466774250,394000,393500,394000,393500,16
20250314,151100,1460476750,393500,393000,393500,392500,92
20250314,151000,1424317750,392500,392500,393000,392500,16
20250314,150900,1418036750,392500,393000,393000,392500,32
20250314,150800,1405473250,393000,393000,393000,392500,7
20250314,150700,1402724250,392500,393000,393000,392500,10
20250314,150600,1398797250,393000,393000,393000,393000,9
20250314,150500,1395260250,393000,392500,393000,392500,6
20250314,150400,1392903750,393000,393000,393000,392500,8
20250314,150300,1389761750,393000,393000,393000,393000,3
20250314,150200,1388582750,392500,393000,393000,392500,9
20250314,150100,1385047750,392500,392500,393000,392500,5
20250314,150000,1383084750,392000,392000,392500,392000,12
20250314,145900,1378380250,392000,392500,392500,392000,6
20250314,145800,1376026250,392500,392000,392500,392000,17
20250314,145700,1369361750,392000,392000,392000,391500,5
20250314,145600,1367402250,392000,392000,392000,392000,1
20250314,145500,1367010250,391500,391500,392000,391500,6
20250314,145400,1364660250,392000,391500,392000,391500,6
20250314,145300,1362310250,392000,392000,392000,392000,2
20250314,145200,1361526250,392000,392000,392000,392000,1
20250314,145100,1361134250,391000,392000,392000,391000,3
20250314,145000,1359960250,391500,392000,392000,391500,6
20250314,144900,1357610750,392000,391500,392000,391500,2
20250314,144800,1356827250,392000,392000,392000,392000,2
20250314,144700,1356043250,392000,391500,392000,391500,10
20250314,144600,1352127750,391500,392000,392000,391500,2
20250314,144500,1351344250,392000,392000,392000,391500,5
20250314,144400,1349385750,391000,392500,392500,391000,104
20250314,144300,1308630750,393000,392500,393000,392500,2
20250314,144200,1307845250,393000,392500,393000,392500,3
20250314,144100,1306666750,392500,392500,392500,392000,5
20250314,144000,1304704750,392000,392000,392000,392000,28
20250314,143900,1293728750,392000,392000,392000,391500,8
20250314,143800,1290594750,392000,391500,392000,391500,7
20250314,143700,1287853250,391500,391500,391500,391000,4
20250314,143600,1286287750,391500,391500,391500,391500,2
20250314,143500,1285504750,391500,391500,391500,391500,2
20250314,143400,1284721750,391500,391500,391500,391000,11
20250314,143300,1280417250,391500,391500,391500,391000,4
20250314,143200,1278851750,391500,391500,391500,391250,3
20250314,143100,1277677500,391000,391000,391000,391000,4
20250314,143000,1276113500,391500,391000,391500,391000,9
20250314,142900,1272592000,391000,391500,391500,391000,6
20250314,142800,1270245500,391000,391500,391500,391000,12
20250314,142700,1265552000,391500,391000,391500,391000,10
20250314,142600,1261641000,391500,392000,392000,391500,2
20250314,142500,1260857500,392000,391500,392000,391000,18
20250314,142400,1253811000,391500,391000,391500,391000,6
20250314,142300,1251464500,391500,391500,391500,391500,2
20250314,142200,1250681500,391500,391500,392500,391000,17
20250314,142100,1244027500,391500,391000,391500,391000,9
20250314,142000,1240506500,391500,391000,391500,391000,21
20250314,141900,1232294500,391000,391500,391500,391000,10
20250314,141800,1228383000,391500,391000,391500,391000,7
20250314,141700,1225645000,391500,391500,391500,391500,3
20250314,141600,1224470500,391000,391000,391500,391000,11
20250314,141500,1220168500,391000,391500,391500,391000,9
20250314,141400,1216648000,391500,391500,391500,391000,18
20250314,141300,1209607500,391000,391000,391000,391000,11
20250314,141200,1205306500,391000,391500,391500,391000,6
20250314,141100,1202960000,391500,391500,391500,391500,3
20250314,141000,1201785500,391000,391500,391500,391000,10
20250314,140900,1197874000,391500,391000,391500,391000,10
20250314,140800,1193963500,391500,391500,391500,391500,1
20250314,140700,1193572000,391000,391500,391500,391000,9
20250314,140600,1190051500,391500,391500,392000,391500,6
20250314,140500,1187702000,392000,391500,392000,391500,7
20250314,140400,1184960500,391500,391500,391500,391500,4
20250314,140300,1183394500,392000,392000,392000,391500,8
20250314,140200,1180261000,392000,391500,392000,391500,6
20250314,140100,1177911500,393000,392500,393000,392500,2
20250314,140000,1177126000,391500,391500,391500,391000,14
20250314,135900,1171647500,391500,391500,391500,391500,8
20250314,135800,1168515500,392000,391500,392500,391500,4
20250314,135700,1166947000,391500,391500,391500,391500,7
20250314,135600,1164206500,392000,391500,392000,391500,13
20250314,135500,1159115000,392000,391500,392000,391500,4
20250314,135400,1157548500,391500,392000,392000,391500,9
20250314,135300,1154023500,392000,391500,392000,391500,12
20250314,135200,1149325000,391500,391500,391500,391500,3
20250314,135100,1148150500,391500,392000,392000,391500,4
20250314,135000,1146584000,391500,392000,392000,391000,10
20250314,134900,1142671000,391500,391500,391500,391500,11
20250314,134800,1138364500,391000,391000,391000,391000,5
20250314,134700,1136409500,391500,391500,391500,391000,11
20250314,134600,1132105500,391500,391000,391500,391000,7
20250314,134500,1129368000,391000,391000,391500,391000,8
20250314,134400,1126239000,391500,391500,391500,391000,8
20250314,134300,1123109500,391000,391000,391500,391000,12
20250314,134200,1118416000,391500,391500,391500,391500,3
20250314,134100,1117241500,391500,391500,391500,391000,8
20250314,134000,1114112000,391500,391000,392000,391000,9
20250314,133900,1110591000,391000,391000,391000,391000,4
20250314,133800,1109027000,391000,391000,391500,391000,13
20250314,133700,1103941500,391000,391000,391000,391000,5
20250314,133600,1101986500,391500,392000,392000,391000,6
20250314,133500,1099638500,391500,391000,391500,391000,16
20250314,133400,1093381000,391000,391500,391500,391000,6
20250314,133300,1091034500,391500,391500,392500,391500,5
20250314,133200,1089075500,391000,391500,391500,391000,16
20250314,133100,1082817500,392500,392500,392500,392000,5
20250314,133000,1080856000,392500,392000,392500,392000,7
20250314,132900,1078111500,392000,392000,392000,392000,5
20250314,132800,1076151500,392000,392000,392000,392000,3
20250314,132700,1074975500,392000,392000,392000,392000,5
20250314,132600,1073015500,392000,392000,392000,392000,2
20250314,132500,1072231500,392000,391500,392000,391500,16
20250314,132400,1065961000,392000,391500,392000,391500,6
20250314,132300,1063611000,391500,391500,391500,391500,21
20250314,132200,1055389500,392000,392000,392000,391500,5
20250314,132100,1053430000,392000,392000,392000,392000,0
20250314,132000,1053430000,392000,392000,392000,392000,4
20250314,131900,1051862000,391500,392000,392000,391500,4
20250314,131800,1050295000,392000,392000,392000,392000,1
20250314,131700,1049903000,392000,392000,392000,392000,3
20250314,131600,1048727000,392000,392000,392000,392000,2
20250314,131500,1047943000,392000,391500,392000,391500,9
20250314,131400,1044418500,392000,392000,392000,392000,2
20250314,131300,1043634500,392000,392000,392500,392000,9
20250314,131200,1040106000,392500,392500,392500,392500,2
20250314,131100,1039321000,392000,392000,392500,392000,7
20250314,131000,1036576000,392000,392000,392000,392000,6
20250314,130900,1034224000,392000,392000,392000,392000,3
20250314,130800,1033048000,392000,392000,392000,391500,6
20250314,130700,1030698000,392000,392000,392000,392000,0
20250314,130600,1030698000,392000,392000,392500,392000,14
20250314,130500,1025209000,392000,392000,392000,392000,1
20250314,130400,1024817000,392500,392000,392500,392000,8
20250314,130300,1021680000,392000,392000,392000,392000,1
20250314,130200,1021288000,392000,392000,392000,392000,11
20250314,130100,1016976000,392000,392000,392000,392000,1
20250314,130000,1016584000,392000,391500,392000,391500,8
20250314,125900,1013451000,391000,391000,391000,391000,4
20250314,125800,1011887000,391000,391000,391000,391000,3
20250314,125700,1010714000,391000,391000,391000,391000,4
20250314,125600,1009150000,391000,391000,391000,391000,4
20250314,125500,1007586000,391000,391000,391000,391000,4
20250314,125400,1006022000,391000,391000,391000,391000,4
20250314,125300,1004458000,391000,391000,391000,391000,0
20250314,125200,1004458000,391000,391000,391000,391000,3
20250314,125100,1003285000,391000,391000,391000,391000,8
20250314,125000,1000157000,391000,391000,391000,391000,0
20250314,124900,1000157000,391000,391000,391000,391000,4
20250314,124800,998593000,391000,391000,391000,391000,5
20250314,124700,996638000,391500,391500,391500,391500,27
20250314,124600,986067500,391500,391000,391500,391000,5
20250314,124500,984110500,391500,391500,391500,391500,3
20250314,124400,982936000,391500,391000,391500,391000,7
20250314,124300,980198500,391000,391000,391000,391000,3
20250314,124200,979025500,391500,391500,391500,391500,0
20250314,124100,979025500,391500,391500,391500,391500,2
20250314,124000,978242500,391500,391500,391500,391500,4
20250314,123900,976676500,391000,391000,391000,391000,0
20250314,123800,976676500,391000,391000,391000,391000,4
20250314,123700,975112500,391000,391000,391000,391000,3
20250314,123600,973939500,391000,391000,391000,391000,0
20250314,123500,973939500,391000,391000,391000,391000,8
20250314,123400,970811500,391000,391000,391000,391000,8
20250314,123300,967683500,391000,391000,391000,391000,0
20250314,123200,967683500,391000,391000,391000,391000,7
20250314,123100,964946500,391000,391000,391000,391000,2
20250314,123000,964164500,391500,391000,391500,391000,4
20250314,122900,962600000,391500,391500,391500,391500,1
20250314,122800,962208500,391500,391500,391500,391500,1
20250314,122700,961817000,391500,391000,391500,391000,8
20250314,122600,958687000,391500,391500,391500,391500,0
20250314,122500,958687000,391500,391500,391500,391500,16
20250314,122400,952423000,391500,391500,391500,391500,4
20250314,122300,950857000,392000,392000,392000,392000,0
20250314,122200,950857000,392000,392000,392000,392000,2
20250314,122100,950073000,392000,392000,392000,392000,0
20250314,122000,950073000,392000,391500,392000,391500,5
20250314,121900,948115000,391500,391500,391500,391500,0
20250314,121800,948115000,391500,391500,391500,391500,4
20250314,121700,946549000,391500,391500,391500,391500,3
20250314,121600,945374500,391500,391500,391500,391500,0
20250314,121500,945374500,391500,391500,391500,391500,9
20250314,121400,941851000,391500,391500,391500,391500,4
20250314,121300,940285000,391500,391500,391500,391500,8
20250314,121200,937153000,391500,391500,391500,391500,0
20250314,121100,937153000,391500,391500,391500,391500,11
20250314,121000,932846500,391500,392000,392000,391500,2
20250314,120900,932063000,392000,392000,392000,392000,0
20250314,120800,932063000,392000,392000,392000,392000,7
20250314,120700,929319000,392000,392000,392000,392000,0
20250314,120600,929319000,392000,391000,392000,391000,8
20250314,120500,926190000,391000,391000,391000,391000,2
20250314,120400,925408000,391000,391000,391500,391000,10
20250314,120300,921496000,391500,391500,391500,391500,19
20250314,120200,914057500,392000,392000,392000,392000,0
20250314,120100,914057500,392000,392000,392000,392000,0
20250314,120000,914057500,392000,391500,392000,391500,8
20250314,115900,910923500,391500,391500,391500,391500,4
20250314,115800,909357500,391500,391500,391500,391500,0
20250314,115700,909357500,391500,391000,391500,391000,7
20250314,115600,906619000,391500,391500,391500,391500,4
20250314,115500,905053000,391500,391500,391500,391500,3
20250314,115400,903878500,391500,392000,392000,391500,9
20250314,115300,900352500,391500,391500,391500,391500,37
20250314,115200,885867000,392000,392000,392000,392000,0
20250314,115100,885867000,392000,392000,392000,392000,1
20250314,115000,885475000,391500,391500,391500,391500,7
20250314,114900,882734500,391500,391500,391500,391500,8
20250314,114800,879602500,391500,391500,391500,391500,0
20250314,114700,879602500,391500,391500,391500,391500,3
20250314,114600,878428000,392000,392000,392000,392000,0
20250314,114500,878428000,392000,391500,392000,391500,11
20250314,114400,874116500,391500,391500,391500,391500,3
20250314,114300,872942000,392000,392000,392000,392000,10
20250314,114200,869022000,392000,392000,392000,392000,0
20250314,114100,869022000,392000,392000,392000,392000,1
20250314,114000,868630000,391500,391500,391500,391500,7
20250314,113900,865889500,391500,391500,391500,391500,4
20250314,113800,864323500,391500,391500,391500,391500,0
20250314,113700,864323500,391500,392000,392000,391500,5
20250314,113600,862365500,391500,391500,391500,391500,8
20250314,113500,859233500,391500,391500,391500,391500,1
20250314,113400,858842000,392000,392000,392000,392000,1
20250314,113300,858450000,392000,392000,392000,392000,1
20250314,113200,858058000,392000,391500,392000,391500,8
20250314,113100,854925500,391500,391500,391500,391500,0
20250314,113000,854925500,391500,391500,391500,391500,4
20250314,112900,853359500,391500,391500,391500,391500,1
20250314,112800,852968000,392000,392000,392000,392000,3
20250314,112700,851792000,392000,391500,392000,391500,8
20250314,112600,848659500,391500,391500,391500,391500,4
20250314,112500,847093500,391500,391500,391500,391500,4
20250314,112400,845527500,392000,391500,392000,391500,4
20250314,112300,843960500,392000,391500,392000,391500,5
20250314,112200,842002500,391500,392000,392000,391500,6
20250314,112100,839652000,392000,392000,392000,392000,9
20250314,112000,836124000,391500,391500,391500,391500,7
20250314,111900,833383500,391500,391500,391500,391500,8
20250314,111800,830251500,391500,391500,391500,391500,4
20250314,111700,828685500,392000,392000,392000,392000,0
20250314,111600,828685500,392000,391500,392000,391500,2
20250314,111500,827902000,391500,391500,391500,391500,7
20250314,111400,825161500,391500,391500,391500,391500,0
20250314,111300,825161500,391500,391500,391500,391500,8
20250314,111200,822029500,391500,391500,391500,391500,8
20250314,111100,818897500,392000,392000,392000,392000,1
20250314,111000,818505500,392000,392000,392000,392000,1
20250314,110900,818113500,391500,392000,392000,391500,7
20250314,110800,815371500,392000,392000,392000,392000,7
20250314,110700,812627500,392000,392000,392000,392000,1
20250314,110600,812235500,392000,392000,392000,392000,4
20250314,110500,810667500,393500,393500,393500,393500,0
20250314,110400,810667500,393500,393500,393500,393500,0
20250314,110300,810667500,393500,393500,393500,393500,20
20250314,110200,802797500,393500,393500,393500,393500,0
20250314,110100,802797500,393500,392000,393500,392000,9
20250314,110000,799264500,392000,392000,392000,392000,2
20250314,105900,798480500,392000,392000,392000,392000,9
20250314,105800,794952500,392000,392000,392000,392000,2
20250314,105700,794168500,392000,392000,392000,392000,4
20250314,105600,792600500,392000,392000,392000,392000,0
20250314,105500,792600500,392000,392000,392000,392000,0
20250314,105400,792600500,392000,392000,392000,392000,15
20250314,105300,786720500,392000,392000,392000,392000,0
20250314,105200,786720500,392000,392000,392000,392000,3
20250314,105100,785544500,392000,392000,392000,392000,4
20250314,105000,783976500,392000,392000,392000,392000,0
20250314,104900,783976500,392000,392000,392000,392000,7
20250314,104800,781232500,392000,392000,392000,392000,4
20250314,104700,779664500,392000,392000,392000,392000,1
20250314,104600,779272500,393500,393500,393500,393500,2
20250314,104500,778485500,393000,393000,393000,393000,10
20250314,104400,774555500,393000,393000,393000,393000,1
20250314,104300,774162500,393000,393000,393000,393000,0
20250314,104200,774162500,393000,392000,394000,392000,6
20250314,104100,771805500,391500,392000,392000,391500,57
20250314,104000,749486000,392000,392000,392000,392000,6
20250314,103900,747134000,391500,392000,392000,391500,5
20250314,103800,745175500,392000,392250,392250,392000,8
20250314,103700,742039250,392500,392500,392500,392500,0
20250314,103600,742039250,392500,392000,392500,392000,4
20250314,103500,740470250,392000,392000,392000,392000,4
20250314,103400,738902250,392000,392000,392000,392000,8
20250314,103300,735766250,391500,391500,391500,391500,0
20250314,103200,735766250,391500,392000,392000,391500,26
20250314,103100,725576250,392000,392000,392000,392000,4
20250314,103000,724008250,393500,393500,393500,393500,2
20250314,102900,723221250,393500,393500,393500,393500,0
20250314,102800,723221250,393500,392500,393500,392500,15
20250314,102700,717320750,393500,392000,393500,392000,9
20250314,102600,713790250,392000,392000,392000,392000,2
20250314,102500,713006250,392000,392000,392000,392000,9
20250314,102400,709478250,391500,392500,392500,391500,85
20250314,102300,676162250,393000,393000,393000,393000,1
20250314,102200,675769250,392000,392000,392000,392000,3
20250314,102100,674593250,392000,393500,393500,392000,5
20250314,102000,672631750,393500,392000,393500,392000,10
20250314,101900,668709250,392000,392500,392500,392000,31
20250314,101800,656556750,392000,392000,392000,392000,4
20250314,101700,654988750,393500,393500,393500,393500,0
20250314,101600,654988750,393500,392500,393500,392500,12
20250314,101500,650277750,393500,392500,393500,392500,4
20250314,101400,648706750,392500,392500,392500,392500,8
20250314,101300,645566750,392500,393000,393000,392500,19
20250314,101200,638101250,393000,393000,393000,393000,7
20250314,101100,635350250,393000,393500,393500,393000,52
20250314,101000,614890250,393500,394000,394000,393500,4
20250314,100900,613315750,394000,394000,394000,394000,0
20250314,100800,613315750,394000,394000,394000,394000,0
20250314,100700,613315750,394000,394000,394000,394000,0
20250314,100600,613315750,394000,393500,394000,393500,10
20250314,100500,609377750,393000,393000,393000,393000,4
20250314,100400,607805750,393000,393000,393000,393000,4
20250314,100300,606233750,393000,393000,393000,393000,3
20250314,100200,605054750,393000,393000,393000,393000,20
20250314,100100,597194750,393500,393500,393500,393500,7
20250314,100000,594440250,393500,393500,393500,393500,7
20250314,095900,591685750,393000,393000,393000,393000,0
20250314,095800,591685750,393000,393000,393000,393000,1
20250314,095700,591292750,393500,393500,393500,393500,6
20250314,095600,588931750,393500,393500,393500,393500,4
20250314,095500,587357750,393000,393500,393500,393000,5
20250314,095400,585392250,393500,393500,393500,393500,2
20250314,095300,584605250,394000,394000,394000,394000,1
20250314,095200,584211250,394000,394000,394000,394000,0
20250314,095100,584211250,394000,394000,394000,394000,6
20250314,095000,581847250,394000,393250,394000,393000,6
20250314,094900,579486750,393000,393000,393000,393000,6
20250314,094800,577128750,393000,392500,393000,392500,5
20250314,094700,575165750,392500,392500,392500,392500,3
20250314,094600,573988250,392500,392500,392500,392000,18
20250314,094500,566925250,392500,392500,392500,392500,0
20250314,094400,566925250,392500,392500,392500,392500,3
20250314,094300,565747750,393500,393500,393500,393500,0
20250314,094200,565747750,393500,393500,393500,393500,1
20250314,094100,565354250,393500,393500,393500,393500,0
20250314,094000,565354250,393500,393000,393500,393000,8
20250314,093900,562209750,392500,393000,393000,392500,2
20250314,093800,561424250,393000,393000,393000,393000,64
20250314,093700,536272250,393000,393000,393000,393000,0
20250314,093600,536272250,393000,393000,393000,392500,34
20250314,093500,522910750,393000,393000,393000,393000,9
20250314,093400,519373750,393000,393000,393000,393000,1
20250314,093300,518980750,393000,393000,393000,393000,3
20250314,093200,517801750,393000,393000,393000,393000,26
20250314,093100,507583750,393000,393000,393000,393000,0
20250314,093000,507583750,393000,393000,393000,393000,1
20250314,092900,507190750,393000,393000,393000,393000,42
20250314,092800,490684750,393000,392500,393000,392500,2
20250314,092700,489899250,392000,392000,392000,392000,5
20250314,092600,487939250,392000,392500,392500,392000,4
20250314,092500,486369750,392000,392500,392500,392000,36
20250314,092400,472255750,392500,392500,392500,392000,8
20250314,092300,469117750,392500,392500,392500,392500,6
20250314,092200,466762750,392500,392750,392750,392500,27
20250314,092100,456165000,392500,393000,393000,392500,4
20250314,092000,454594000,393000,392500,393000,392500,5
20250314,091900,452631000,392500,392500,392500,392500,8
20250314,091800,449491000,392500,392500,392500,392500,1
20250314,091700,449098500,392500,392500,392500,392500,2
20250314,091600,448313500,392500,392000,392500,392000,12
20250314,091500,443608000,392000,392000,392000,392000,3
20250314,091400,442432000,390500,391000,391500,390500,180
20250314,091300,371975500,390750,390750,390750,390750,1
20250314,091200,371584750,390500,390750,391000,390500,41
20250314,091100,355561000,391000,391000,391000,391000,0
20250314,091000,355561000,391000,390000,391000,389500,40
20250314,090900,339968500,390000,389500,390500,389500,7
20250314,090800,337240500,390000,390000,390500,390000,164
20250314,090700,273251500,390000,391000,391500,390000,123
20250314,090600,225240000,391500,392500,393000,390500,178
20250314,090500,155563000,392500,393500,393500,392500,167
20250314,090400,89942500,394000,393500,394000,393500,2
20250314,090300,89155000,393500,393000,393500,393000,11
20250314,090200,84830000,393000,393000,393000,392500,43
20250314,090100,67943500,393500,393500,395500,393000,9
20250314,090000,64399500,393000,395500,395500,393000,163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 1676507250 394500 394500 394500 394500 297
3 20250314 184900 1676507250 394500 394500 394500 394500 0
4 20250314 184800 1676507250 394500 394500 394500 394500 0
5 20250314 184700 1676507250 394500 394500 394500 394500 0
6 20250314 184600 1676507250 394500 394500 394500 394500 0
7 20250314 184500 1676507250 394500 394500 394500 394500 0
8 20250314 184400 1676507250 394500 394500 394500 394500 0
9 20250314 184300 1676507250 394500 394500 394500 394500 0
10 20250314 184200 1676507250 394500 394500 394500 394500 0
11 20250314 184100 1676507250 394500 394500 394500 394500 0
12 20250314 184000 1676507250 394500 394500 394500 394500 0
13 20250314 183900 1676507250 394500 394500 394500 394500 0
14 20250314 183800 1676507250 394500 394500 394500 394500 0
15 20250314 183700 1676507250 394500 394500 394500 394500 0
16 20250314 183600 1676507250 394500 394500 394500 394500 0
17 20250314 183500 1676507250 394500 394500 394500 394500 0
18 20250314 183400 1676507250 394500 394500 394500 394500 0
19 20250314 183300 1676507250 394500 394500 394500 394500 0
20 20250314 183200 1676507250 394500 394500 394500 394500 0
21 20250314 183100 1676507250 394500 394500 394500 394500 0
22 20250314 183000 1676507250 394500 394500 394500 394500 0
23 20250314 182900 1676507250 394500 394500 394500 394500 0
24 20250314 182800 1676507250 394500 394500 394500 394500 0
25 20250314 182700 1676507250 394500 394500 394500 394500 0
26 20250314 182600 1676507250 394500 394500 394500 394500 0
27 20250314 182500 1676507250 394500 394500 394500 394500 0
28 20250314 182400 1676507250 394500 394500 394500 394500 0
29 20250314 182300 1676507250 394500 394500 394500 394500 0
30 20250314 182200 1676507250 394500 394500 394500 394500 0
31 20250314 182100 1676507250 394500 394500 394500 394500 0
32 20250314 182000 1676507250 394500 394500 394500 394500 297
33 20250314 181900 1676507250 394500 394500 394500 394500 0
34 20250314 181800 1676507250 394500 394500 394500 394500 0
35 20250314 181700 1676507250 394500 394500 394500 394500 0
36 20250314 181600 1676507250 394500 394500 394500 394500 0
37 20250314 181500 1676507250 394500 394500 394500 394500 0
38 20250314 181400 1676507250 394500 394500 394500 394500 0
39 20250314 181300 1676507250 394500 394500 394500 394500 0
40 20250314 181200 1676507250 394500 394500 394500 394500 0
41 20250314 181100 1676507250 394500 394500 394500 394500 0
42 20250314 181000 1676507250 394500 394500 394500 394500 0
43 20250314 180900 1676507250 394500 394500 394500 394500 0
44 20250314 180800 1676507250 394500 394500 394500 394500 0
45 20250314 180700 1676507250 394500 394500 394500 394500 0
46 20250314 180600 1676507250 394500 394500 394500 394500 0
47 20250314 180500 1676507250 394500 394500 394500 394500 0
48 20250314 180400 1676507250 394500 394500 394500 394500 0
49 20250314 180300 1676507250 394500 394500 394500 394500 0
50 20250314 180200 1676507250 394500 394500 394500 394500 0
51 20250314 180100 1676507250 394500 394500 394500 394500 0
52 20250314 180000 1676507250 394500 394500 394500 394500 0
53 20250314 175900 1676507250 394500 394500 394500 394500 0
54 20250314 175800 1676507250 394500 394500 394500 394500 0
55 20250314 175700 1676507250 394500 394500 394500 394500 0
56 20250314 175600 1676507250 394500 394500 394500 394500 0
57 20250314 175500 1676507250 394500 394500 394500 394500 0
58 20250314 175400 1676507250 394500 394500 394500 394500 0
59 20250314 175300 1676507250 394500 394500 394500 394500 0
60 20250314 175200 1676507250 394500 394500 394500 394500 0
61 20250314 175100 1676507250 394500 394500 394500 394500 0
62 20250314 175000 1676507250 394500 394500 394500 394500 297
63 20250314 174900 1676507250 394500 394500 394500 394500 0
64 20250314 174800 1676507250 394500 394500 394500 394500 0
65 20250314 174700 1676507250 394500 394500 394500 394500 0
66 20250314 174600 1676507250 394500 394500 394500 394500 0
67 20250314 174500 1676507250 394500 394500 394500 394500 0
68 20250314 174400 1676507250 394500 394500 394500 394500 0
69 20250314 174300 1676507250 394500 394500 394500 394500 0
70 20250314 174200 1676507250 394500 394500 394500 394500 0
71 20250314 174100 1676507250 394500 394500 394500 394500 0
72 20250314 174000 1676507250 394500 394500 394500 394500 0
73 20250314 173900 1676507250 394500 394500 394500 394500 0
74 20250314 173800 1676507250 394500 394500 394500 394500 0
75 20250314 173700 1676507250 394500 394500 394500 394500 0
76 20250314 173600 1676507250 394500 394500 394500 394500 0
77 20250314 173500 1676507250 394500 394500 394500 394500 0
78 20250314 173400 1676507250 394500 394500 394500 394500 0
79 20250314 173300 1676507250 394500 394500 394500 394500 0
80 20250314 173200 1676507250 394500 394500 394500 394500 0
81 20250314 173100 1676507250 394500 394500 394500 394500 0
82 20250314 173000 1676507250 394500 394500 394500 394500 0
83 20250314 172900 1676507250 394500 394500 394500 394500 0
84 20250314 172800 1676507250 394500 394500 394500 394500 0
85 20250314 172700 1676507250 394500 394500 394500 394500 0
86 20250314 172600 1676507250 394500 394500 394500 394500 0
87 20250314 172500 1676507250 394500 394500 394500 394500 0
88 20250314 172400 1676507250 394500 394500 394500 394500 0
89 20250314 172300 1676507250 394500 394500 394500 394500 0
90 20250314 172200 1676507250 394500 394500 394500 394500 0
91 20250314 172100 1676507250 394500 394500 394500 394500 0
92 20250314 172000 1676507250 394500 394500 394500 394500 297
93 20250314 171900 1676507250 394500 394500 394500 394500 0
94 20250314 171800 1676507250 394500 394500 394500 394500 0
95 20250314 171700 1676507250 394500 394500 394500 394500 0
96 20250314 171600 1676507250 394500 394500 394500 394500 0
97 20250314 171500 1676507250 394500 394500 394500 394500 0
98 20250314 171400 1676507250 394500 394500 394500 394500 0
99 20250314 171300 1676507250 394500 394500 394500 394500 0
100 20250314 171200 1676507250 394500 394500 394500 394500 0
101 20250314 171100 1676507250 394500 394500 394500 394500 0
102 20250314 171000 1676507250 394500 394500 394500 394500 0
103 20250314 170900 1676507250 394500 394500 394500 394500 0
104 20250314 170800 1676507250 394500 394500 394500 394500 0
105 20250314 170700 1676507250 394500 394500 394500 394500 0
106 20250314 170600 1676507250 394500 394500 394500 394500 0
107 20250314 170500 1676507250 394500 394500 394500 394500 0
108 20250314 170400 1676507250 394500 394500 394500 394500 0
109 20250314 170300 1676507250 394500 394500 394500 394500 0
110 20250314 170200 1676507250 394500 394500 394500 394500 0
111 20250314 170100 1676507250 394500 394500 394500 394500 0
112 20250314 170000 1676507250 394500 394500 394500 394500 0
113 20250314 165900 1676507250 394500 394500 394500 394500 0
114 20250314 165800 1676507250 394500 394500 394500 394500 0
115 20250314 165700 1676507250 394500 394500 394500 394500 0
116 20250314 165600 1676507250 394500 394500 394500 394500 0
117 20250314 165500 1676507250 394500 394500 394500 394500 0
118 20250314 165400 1676507250 394500 394500 394500 394500 0
119 20250314 165300 1676507250 394500 394500 394500 394500 0
120 20250314 165200 1676507250 394500 394500 394500 394500 0
121 20250314 165100 1676507250 394500 394500 394500 394500 0
122 20250314 165000 1676507250 394500 394500 394500 394500 297
123 20250314 164900 1676507250 394500 394500 394500 394500 0
124 20250314 164800 1676507250 394500 394500 394500 394500 0
125 20250314 164700 1676507250 394500 394500 394500 394500 0
126 20250314 164600 1676507250 394500 394500 394500 394500 0
127 20250314 164500 1676507250 394500 394500 394500 394500 0
128 20250314 164400 1676507250 394500 394500 394500 394500 0
129 20250314 164300 1676507250 394500 394500 394500 394500 0
130 20250314 164200 1676507250 394500 394500 394500 394500 0
131 20250314 164100 1676507250 394500 394500 394500 394500 0
132 20250314 164000 1676507250 394500 394500 394500 394500 0
133 20250314 163900 1676507250 394500 394500 394500 394500 0
134 20250314 163800 1676507250 394500 394500 394500 394500 0
135 20250314 163700 1676507250 394500 394500 394500 394500 0
136 20250314 163600 1676507250 394500 394500 394500 394500 0
137 20250314 163500 1676507250 394500 394500 394500 394500 0
138 20250314 163400 1676507250 394500 394500 394500 394500 0
139 20250314 163300 1676507250 394500 394500 394500 394500 0
140 20250314 163200 1676507250 394500 394500 394500 394500 0
141 20250314 163100 1676507250 394500 394500 394500 394500 0
142 20250314 163000 1676507250 394500 394500 394500 394500 0
143 20250314 162900 1676507250 394500 394500 394500 394500 0
144 20250314 162800 1676507250 394500 394500 394500 394500 0
145 20250314 162700 1676507250 394500 394500 394500 394500 0
146 20250314 162600 1676507250 394500 394500 394500 394500 0
147 20250314 162500 1676507250 394500 394500 394500 394500 0
148 20250314 162400 1676507250 394500 394500 394500 394500 0
149 20250314 162300 1676507250 394500 394500 394500 394500 0
150 20250314 162200 1676507250 394500 394500 394500 394500 0
151 20250314 162100 1676507250 394500 394500 394500 394500 0
152 20250314 162000 1676507250 394500 394500 394500 394500 297
153 20250314 161900 1676507250 394500 394500 394500 394500 0
154 20250314 161800 1676507250 394500 394500 394500 394500 0
155 20250314 161700 1676507250 394500 394500 394500 394500 0
156 20250314 161600 1676507250 394500 394500 394500 394500 0
157 20250314 161500 1676507250 394500 394500 394500 394500 0
158 20250314 161400 1676507250 394500 394500 394500 394500 0
159 20250314 161300 1676507250 394500 394500 394500 394500 0
160 20250314 161200 1676507250 394500 394500 394500 394500 0
161 20250314 161100 1676507250 394500 394500 394500 394500 0
162 20250314 161000 1676507250 394500 394500 394500 394500 0
163 20250314 160900 1676507250 394500 394500 394500 394500 0
164 20250314 160800 1676507250 394500 394500 394500 394500 0
165 20250314 160700 1676507250 394500 394500 394500 394500 0
166 20250314 160600 1676507250 394500 394500 394500 394500 0
167 20250314 160500 1676507250 394500 394500 394500 394500 0
168 20250314 160400 1676507250 394500 394500 394500 394500 0
169 20250314 160300 1676507250 394500 394500 394500 394500 0
170 20250314 160200 1676507250 394500 394500 394500 394500 0
171 20250314 160100 1676507250 394500 394500 394500 394500 0
172 20250314 160000 1676507250 394500 394500 394500 394500 0
173 20250314 155900 1676507250 394500 394500 394500 394500 0
174 20250314 155800 1676507250 394500 394500 394500 394500 0
175 20250314 155700 1676507250 394500 394500 394500 394500 0
176 20250314 155600 1676507250 394500 394500 394500 394500 0
177 20250314 155500 1676507250 394500 394500 394500 394500 0
178 20250314 155400 1676507250 394500 394500 394500 394500 0
179 20250314 155300 1676507250 394500 394500 394500 394500 0
180 20250314 155200 1676507250 394500 394500 394500 394500 0
181 20250314 155100 1676507250 394500 394500 394500 394500 0
182 20250314 155000 1676507250 394500 394500 394500 394500 297
183 20250314 154900 1676507250 394500 394500 394500 394500 0
184 20250314 154800 1676507250 394500 394500 394500 394500 0
185 20250314 154700 1676507250 394500 394500 394500 394500 0
186 20250314 154600 1676507250 394500 394500 394500 394500 0
187 20250314 154500 1676507250 394500 394500 394500 394500 0
188 20250314 154400 1676507250 394500 394500 394500 394500 0
189 20250314 154300 1676507250 394500 394500 394500 394500 0
190 20250314 154200 1676507250 394500 394500 394500 394500 0
191 20250314 154100 1676507250 394500 394500 394500 394500 0
192 20250314 154000 1676507250 394500 394500 394500 394500 0
193 20250314 153900 1676507250 394500 394500 394500 394500 0
194 20250314 153800 1676507250 394500 394500 394500 394500 0
195 20250314 153700 1676507250 394500 394500 394500 394500 0
196 20250314 153600 1676507250 394500 394500 394500 394500 0
197 20250314 153500 1676507250 394500 394500 394500 394500 0
198 20250314 153400 1676507250 394500 394500 394500 394500 0
199 20250314 153300 1676507250 394500 394500 394500 394500 0
200 20250314 153200 1676507250 394500 394500 394500 394500 0
201 20250314 153100 1676507250 394500 394500 394500 394500 0
202 20250314 153000 1676507250 394500 394500 394500 394500 297
203 20250314 152900 1559340750 393500 393500 393500 393500 0
204 20250314 152800 1559340750 393500 393500 393500 393500 0
205 20250314 152700 1559340750 393500 393500 393500 393500 0
206 20250314 152600 1559340750 393500 393500 393500 393500 0
207 20250314 152500 1559340750 393500 393500 393500 393500 0
208 20250314 152400 1559340750 393500 393500 393500 393500 0
209 20250314 152300 1559340750 393500 393500 393500 393500 0
210 20250314 152200 1559340750 393500 393500 393500 393500 0
211 20250314 152100 1559340750 393500 393500 393500 393500 0
212 20250314 152000 1559340750 393500 393500 393500 393500 0
213 20250314 151900 1559340750 393500 394500 394500 393500 10
214 20250314 151800 1555403750 394500 394000 394500 393500 66
215 20250314 151700 1529427250 393500 394500 394500 393500 114
216 20250314 151600 1484515250 394500 394500 394500 394500 6
217 20250314 151500 1482148250 394500 394000 394500 394000 18
218 20250314 151400 1475054250 394500 394500 394500 394500 5
219 20250314 151300 1473081750 394500 394000 394500 394000 16
220 20250314 151200 1466774250 394000 393500 394000 393500 16
221 20250314 151100 1460476750 393500 393000 393500 392500 92
222 20250314 151000 1424317750 392500 392500 393000 392500 16
223 20250314 150900 1418036750 392500 393000 393000 392500 32
224 20250314 150800 1405473250 393000 393000 393000 392500 7
225 20250314 150700 1402724250 392500 393000 393000 392500 10
226 20250314 150600 1398797250 393000 393000 393000 393000 9
227 20250314 150500 1395260250 393000 392500 393000 392500 6
228 20250314 150400 1392903750 393000 393000 393000 392500 8
229 20250314 150300 1389761750 393000 393000 393000 393000 3
230 20250314 150200 1388582750 392500 393000 393000 392500 9
231 20250314 150100 1385047750 392500 392500 393000 392500 5
232 20250314 150000 1383084750 392000 392000 392500 392000 12
233 20250314 145900 1378380250 392000 392500 392500 392000 6
234 20250314 145800 1376026250 392500 392000 392500 392000 17
235 20250314 145700 1369361750 392000 392000 392000 391500 5
236 20250314 145600 1367402250 392000 392000 392000 392000 1
237 20250314 145500 1367010250 391500 391500 392000 391500 6
238 20250314 145400 1364660250 392000 391500 392000 391500 6
239 20250314 145300 1362310250 392000 392000 392000 392000 2
240 20250314 145200 1361526250 392000 392000 392000 392000 1
241 20250314 145100 1361134250 391000 392000 392000 391000 3
242 20250314 145000 1359960250 391500 392000 392000 391500 6
243 20250314 144900 1357610750 392000 391500 392000 391500 2
244 20250314 144800 1356827250 392000 392000 392000 392000 2
245 20250314 144700 1356043250 392000 391500 392000 391500 10
246 20250314 144600 1352127750 391500 392000 392000 391500 2
247 20250314 144500 1351344250 392000 392000 392000 391500 5
248 20250314 144400 1349385750 391000 392500 392500 391000 104
249 20250314 144300 1308630750 393000 392500 393000 392500 2
250 20250314 144200 1307845250 393000 392500 393000 392500 3
251 20250314 144100 1306666750 392500 392500 392500 392000 5
252 20250314 144000 1304704750 392000 392000 392000 392000 28
253 20250314 143900 1293728750 392000 392000 392000 391500 8
254 20250314 143800 1290594750 392000 391500 392000 391500 7
255 20250314 143700 1287853250 391500 391500 391500 391000 4
256 20250314 143600 1286287750 391500 391500 391500 391500 2
257 20250314 143500 1285504750 391500 391500 391500 391500 2
258 20250314 143400 1284721750 391500 391500 391500 391000 11
259 20250314 143300 1280417250 391500 391500 391500 391000 4
260 20250314 143200 1278851750 391500 391500 391500 391250 3
261 20250314 143100 1277677500 391000 391000 391000 391000 4
262 20250314 143000 1276113500 391500 391000 391500 391000 9
263 20250314 142900 1272592000 391000 391500 391500 391000 6
264 20250314 142800 1270245500 391000 391500 391500 391000 12
265 20250314 142700 1265552000 391500 391000 391500 391000 10
266 20250314 142600 1261641000 391500 392000 392000 391500 2
267 20250314 142500 1260857500 392000 391500 392000 391000 18
268 20250314 142400 1253811000 391500 391000 391500 391000 6
269 20250314 142300 1251464500 391500 391500 391500 391500 2
270 20250314 142200 1250681500 391500 391500 392500 391000 17
271 20250314 142100 1244027500 391500 391000 391500 391000 9
272 20250314 142000 1240506500 391500 391000 391500 391000 21
273 20250314 141900 1232294500 391000 391500 391500 391000 10
274 20250314 141800 1228383000 391500 391000 391500 391000 7
275 20250314 141700 1225645000 391500 391500 391500 391500 3
276 20250314 141600 1224470500 391000 391000 391500 391000 11
277 20250314 141500 1220168500 391000 391500 391500 391000 9
278 20250314 141400 1216648000 391500 391500 391500 391000 18
279 20250314 141300 1209607500 391000 391000 391000 391000 11
280 20250314 141200 1205306500 391000 391500 391500 391000 6
281 20250314 141100 1202960000 391500 391500 391500 391500 3
282 20250314 141000 1201785500 391000 391500 391500 391000 10
283 20250314 140900 1197874000 391500 391000 391500 391000 10
284 20250314 140800 1193963500 391500 391500 391500 391500 1
285 20250314 140700 1193572000 391000 391500 391500 391000 9
286 20250314 140600 1190051500 391500 391500 392000 391500 6
287 20250314 140500 1187702000 392000 391500 392000 391500 7
288 20250314 140400 1184960500 391500 391500 391500 391500 4
289 20250314 140300 1183394500 392000 392000 392000 391500 8
290 20250314 140200 1180261000 392000 391500 392000 391500 6
291 20250314 140100 1177911500 393000 392500 393000 392500 2
292 20250314 140000 1177126000 391500 391500 391500 391000 14
293 20250314 135900 1171647500 391500 391500 391500 391500 8
294 20250314 135800 1168515500 392000 391500 392500 391500 4
295 20250314 135700 1166947000 391500 391500 391500 391500 7
296 20250314 135600 1164206500 392000 391500 392000 391500 13
297 20250314 135500 1159115000 392000 391500 392000 391500 4
298 20250314 135400 1157548500 391500 392000 392000 391500 9
299 20250314 135300 1154023500 392000 391500 392000 391500 12
300 20250314 135200 1149325000 391500 391500 391500 391500 3
301 20250314 135100 1148150500 391500 392000 392000 391500 4
302 20250314 135000 1146584000 391500 392000 392000 391000 10
303 20250314 134900 1142671000 391500 391500 391500 391500 11
304 20250314 134800 1138364500 391000 391000 391000 391000 5
305 20250314 134700 1136409500 391500 391500 391500 391000 11
306 20250314 134600 1132105500 391500 391000 391500 391000 7
307 20250314 134500 1129368000 391000 391000 391500 391000 8
308 20250314 134400 1126239000 391500 391500 391500 391000 8
309 20250314 134300 1123109500 391000 391000 391500 391000 12
310 20250314 134200 1118416000 391500 391500 391500 391500 3
311 20250314 134100 1117241500 391500 391500 391500 391000 8
312 20250314 134000 1114112000 391500 391000 392000 391000 9
313 20250314 133900 1110591000 391000 391000 391000 391000 4
314 20250314 133800 1109027000 391000 391000 391500 391000 13
315 20250314 133700 1103941500 391000 391000 391000 391000 5
316 20250314 133600 1101986500 391500 392000 392000 391000 6
317 20250314 133500 1099638500 391500 391000 391500 391000 16
318 20250314 133400 1093381000 391000 391500 391500 391000 6
319 20250314 133300 1091034500 391500 391500 392500 391500 5
320 20250314 133200 1089075500 391000 391500 391500 391000 16
321 20250314 133100 1082817500 392500 392500 392500 392000 5
322 20250314 133000 1080856000 392500 392000 392500 392000 7
323 20250314 132900 1078111500 392000 392000 392000 392000 5
324 20250314 132800 1076151500 392000 392000 392000 392000 3
325 20250314 132700 1074975500 392000 392000 392000 392000 5
326 20250314 132600 1073015500 392000 392000 392000 392000 2
327 20250314 132500 1072231500 392000 391500 392000 391500 16
328 20250314 132400 1065961000 392000 391500 392000 391500 6
329 20250314 132300 1063611000 391500 391500 391500 391500 21
330 20250314 132200 1055389500 392000 392000 392000 391500 5
331 20250314 132100 1053430000 392000 392000 392000 392000 0
332 20250314 132000 1053430000 392000 392000 392000 392000 4
333 20250314 131900 1051862000 391500 392000 392000 391500 4
334 20250314 131800 1050295000 392000 392000 392000 392000 1
335 20250314 131700 1049903000 392000 392000 392000 392000 3
336 20250314 131600 1048727000 392000 392000 392000 392000 2
337 20250314 131500 1047943000 392000 391500 392000 391500 9
338 20250314 131400 1044418500 392000 392000 392000 392000 2
339 20250314 131300 1043634500 392000 392000 392500 392000 9
340 20250314 131200 1040106000 392500 392500 392500 392500 2
341 20250314 131100 1039321000 392000 392000 392500 392000 7
342 20250314 131000 1036576000 392000 392000 392000 392000 6
343 20250314 130900 1034224000 392000 392000 392000 392000 3
344 20250314 130800 1033048000 392000 392000 392000 391500 6
345 20250314 130700 1030698000 392000 392000 392000 392000 0
346 20250314 130600 1030698000 392000 392000 392500 392000 14
347 20250314 130500 1025209000 392000 392000 392000 392000 1
348 20250314 130400 1024817000 392500 392000 392500 392000 8
349 20250314 130300 1021680000 392000 392000 392000 392000 1
350 20250314 130200 1021288000 392000 392000 392000 392000 11
351 20250314 130100 1016976000 392000 392000 392000 392000 1
352 20250314 130000 1016584000 392000 391500 392000 391500 8
353 20250314 125900 1013451000 391000 391000 391000 391000 4
354 20250314 125800 1011887000 391000 391000 391000 391000 3
355 20250314 125700 1010714000 391000 391000 391000 391000 4
356 20250314 125600 1009150000 391000 391000 391000 391000 4
357 20250314 125500 1007586000 391000 391000 391000 391000 4
358 20250314 125400 1006022000 391000 391000 391000 391000 4
359 20250314 125300 1004458000 391000 391000 391000 391000 0
360 20250314 125200 1004458000 391000 391000 391000 391000 3
361 20250314 125100 1003285000 391000 391000 391000 391000 8
362 20250314 125000 1000157000 391000 391000 391000 391000 0
363 20250314 124900 1000157000 391000 391000 391000 391000 4
364 20250314 124800 998593000 391000 391000 391000 391000 5
365 20250314 124700 996638000 391500 391500 391500 391500 27
366 20250314 124600 986067500 391500 391000 391500 391000 5
367 20250314 124500 984110500 391500 391500 391500 391500 3
368 20250314 124400 982936000 391500 391000 391500 391000 7
369 20250314 124300 980198500 391000 391000 391000 391000 3
370 20250314 124200 979025500 391500 391500 391500 391500 0
371 20250314 124100 979025500 391500 391500 391500 391500 2
372 20250314 124000 978242500 391500 391500 391500 391500 4
373 20250314 123900 976676500 391000 391000 391000 391000 0
374 20250314 123800 976676500 391000 391000 391000 391000 4
375 20250314 123700 975112500 391000 391000 391000 391000 3
376 20250314 123600 973939500 391000 391000 391000 391000 0
377 20250314 123500 973939500 391000 391000 391000 391000 8
378 20250314 123400 970811500 391000 391000 391000 391000 8
379 20250314 123300 967683500 391000 391000 391000 391000 0
380 20250314 123200 967683500 391000 391000 391000 391000 7
381 20250314 123100 964946500 391000 391000 391000 391000 2
382 20250314 123000 964164500 391500 391000 391500 391000 4
383 20250314 122900 962600000 391500 391500 391500 391500 1
384 20250314 122800 962208500 391500 391500 391500 391500 1
385 20250314 122700 961817000 391500 391000 391500 391000 8
386 20250314 122600 958687000 391500 391500 391500 391500 0
387 20250314 122500 958687000 391500 391500 391500 391500 16
388 20250314 122400 952423000 391500 391500 391500 391500 4
389 20250314 122300 950857000 392000 392000 392000 392000 0
390 20250314 122200 950857000 392000 392000 392000 392000 2
391 20250314 122100 950073000 392000 392000 392000 392000 0
392 20250314 122000 950073000 392000 391500 392000 391500 5
393 20250314 121900 948115000 391500 391500 391500 391500 0
394 20250314 121800 948115000 391500 391500 391500 391500 4
395 20250314 121700 946549000 391500 391500 391500 391500 3
396 20250314 121600 945374500 391500 391500 391500 391500 0
397 20250314 121500 945374500 391500 391500 391500 391500 9
398 20250314 121400 941851000 391500 391500 391500 391500 4
399 20250314 121300 940285000 391500 391500 391500 391500 8
400 20250314 121200 937153000 391500 391500 391500 391500 0
401 20250314 121100 937153000 391500 391500 391500 391500 11
402 20250314 121000 932846500 391500 392000 392000 391500 2
403 20250314 120900 932063000 392000 392000 392000 392000 0
404 20250314 120800 932063000 392000 392000 392000 392000 7
405 20250314 120700 929319000 392000 392000 392000 392000 0
406 20250314 120600 929319000 392000 391000 392000 391000 8
407 20250314 120500 926190000 391000 391000 391000 391000 2
408 20250314 120400 925408000 391000 391000 391500 391000 10
409 20250314 120300 921496000 391500 391500 391500 391500 19
410 20250314 120200 914057500 392000 392000 392000 392000 0
411 20250314 120100 914057500 392000 392000 392000 392000 0
412 20250314 120000 914057500 392000 391500 392000 391500 8
413 20250314 115900 910923500 391500 391500 391500 391500 4
414 20250314 115800 909357500 391500 391500 391500 391500 0
415 20250314 115700 909357500 391500 391000 391500 391000 7
416 20250314 115600 906619000 391500 391500 391500 391500 4
417 20250314 115500 905053000 391500 391500 391500 391500 3
418 20250314 115400 903878500 391500 392000 392000 391500 9
419 20250314 115300 900352500 391500 391500 391500 391500 37
420 20250314 115200 885867000 392000 392000 392000 392000 0
421 20250314 115100 885867000 392000 392000 392000 392000 1
422 20250314 115000 885475000 391500 391500 391500 391500 7
423 20250314 114900 882734500 391500 391500 391500 391500 8
424 20250314 114800 879602500 391500 391500 391500 391500 0
425 20250314 114700 879602500 391500 391500 391500 391500 3
426 20250314 114600 878428000 392000 392000 392000 392000 0
427 20250314 114500 878428000 392000 391500 392000 391500 11
428 20250314 114400 874116500 391500 391500 391500 391500 3
429 20250314 114300 872942000 392000 392000 392000 392000 10
430 20250314 114200 869022000 392000 392000 392000 392000 0
431 20250314 114100 869022000 392000 392000 392000 392000 1
432 20250314 114000 868630000 391500 391500 391500 391500 7
433 20250314 113900 865889500 391500 391500 391500 391500 4
434 20250314 113800 864323500 391500 391500 391500 391500 0
435 20250314 113700 864323500 391500 392000 392000 391500 5
436 20250314 113600 862365500 391500 391500 391500 391500 8
437 20250314 113500 859233500 391500 391500 391500 391500 1
438 20250314 113400 858842000 392000 392000 392000 392000 1
439 20250314 113300 858450000 392000 392000 392000 392000 1
440 20250314 113200 858058000 392000 391500 392000 391500 8
441 20250314 113100 854925500 391500 391500 391500 391500 0
442 20250314 113000 854925500 391500 391500 391500 391500 4
443 20250314 112900 853359500 391500 391500 391500 391500 1
444 20250314 112800 852968000 392000 392000 392000 392000 3
445 20250314 112700 851792000 392000 391500 392000 391500 8
446 20250314 112600 848659500 391500 391500 391500 391500 4
447 20250314 112500 847093500 391500 391500 391500 391500 4
448 20250314 112400 845527500 392000 391500 392000 391500 4
449 20250314 112300 843960500 392000 391500 392000 391500 5
450 20250314 112200 842002500 391500 392000 392000 391500 6
451 20250314 112100 839652000 392000 392000 392000 392000 9
452 20250314 112000 836124000 391500 391500 391500 391500 7
453 20250314 111900 833383500 391500 391500 391500 391500 8
454 20250314 111800 830251500 391500 391500 391500 391500 4
455 20250314 111700 828685500 392000 392000 392000 392000 0
456 20250314 111600 828685500 392000 391500 392000 391500 2
457 20250314 111500 827902000 391500 391500 391500 391500 7
458 20250314 111400 825161500 391500 391500 391500 391500 0
459 20250314 111300 825161500 391500 391500 391500 391500 8
460 20250314 111200 822029500 391500 391500 391500 391500 8
461 20250314 111100 818897500 392000 392000 392000 392000 1
462 20250314 111000 818505500 392000 392000 392000 392000 1
463 20250314 110900 818113500 391500 392000 392000 391500 7
464 20250314 110800 815371500 392000 392000 392000 392000 7
465 20250314 110700 812627500 392000 392000 392000 392000 1
466 20250314 110600 812235500 392000 392000 392000 392000 4
467 20250314 110500 810667500 393500 393500 393500 393500 0
468 20250314 110400 810667500 393500 393500 393500 393500 0
469 20250314 110300 810667500 393500 393500 393500 393500 20
470 20250314 110200 802797500 393500 393500 393500 393500 0
471 20250314 110100 802797500 393500 392000 393500 392000 9
472 20250314 110000 799264500 392000 392000 392000 392000 2
473 20250314 105900 798480500 392000 392000 392000 392000 9
474 20250314 105800 794952500 392000 392000 392000 392000 2
475 20250314 105700 794168500 392000 392000 392000 392000 4
476 20250314 105600 792600500 392000 392000 392000 392000 0
477 20250314 105500 792600500 392000 392000 392000 392000 0
478 20250314 105400 792600500 392000 392000 392000 392000 15
479 20250314 105300 786720500 392000 392000 392000 392000 0
480 20250314 105200 786720500 392000 392000 392000 392000 3
481 20250314 105100 785544500 392000 392000 392000 392000 4
482 20250314 105000 783976500 392000 392000 392000 392000 0
483 20250314 104900 783976500 392000 392000 392000 392000 7
484 20250314 104800 781232500 392000 392000 392000 392000 4
485 20250314 104700 779664500 392000 392000 392000 392000 1
486 20250314 104600 779272500 393500 393500 393500 393500 2
487 20250314 104500 778485500 393000 393000 393000 393000 10
488 20250314 104400 774555500 393000 393000 393000 393000 1
489 20250314 104300 774162500 393000 393000 393000 393000 0
490 20250314 104200 774162500 393000 392000 394000 392000 6
491 20250314 104100 771805500 391500 392000 392000 391500 57
492 20250314 104000 749486000 392000 392000 392000 392000 6
493 20250314 103900 747134000 391500 392000 392000 391500 5
494 20250314 103800 745175500 392000 392250 392250 392000 8
495 20250314 103700 742039250 392500 392500 392500 392500 0
496 20250314 103600 742039250 392500 392000 392500 392000 4
497 20250314 103500 740470250 392000 392000 392000 392000 4
498 20250314 103400 738902250 392000 392000 392000 392000 8
499 20250314 103300 735766250 391500 391500 391500 391500 0
500 20250314 103200 735766250 391500 392000 392000 391500 26
501 20250314 103100 725576250 392000 392000 392000 392000 4
502 20250314 103000 724008250 393500 393500 393500 393500 2
503 20250314 102900 723221250 393500 393500 393500 393500 0
504 20250314 102800 723221250 393500 392500 393500 392500 15
505 20250314 102700 717320750 393500 392000 393500 392000 9
506 20250314 102600 713790250 392000 392000 392000 392000 2
507 20250314 102500 713006250 392000 392000 392000 392000 9
508 20250314 102400 709478250 391500 392500 392500 391500 85
509 20250314 102300 676162250 393000 393000 393000 393000 1
510 20250314 102200 675769250 392000 392000 392000 392000 3
511 20250314 102100 674593250 392000 393500 393500 392000 5
512 20250314 102000 672631750 393500 392000 393500 392000 10
513 20250314 101900 668709250 392000 392500 392500 392000 31
514 20250314 101800 656556750 392000 392000 392000 392000 4
515 20250314 101700 654988750 393500 393500 393500 393500 0
516 20250314 101600 654988750 393500 392500 393500 392500 12
517 20250314 101500 650277750 393500 392500 393500 392500 4
518 20250314 101400 648706750 392500 392500 392500 392500 8
519 20250314 101300 645566750 392500 393000 393000 392500 19
520 20250314 101200 638101250 393000 393000 393000 393000 7
521 20250314 101100 635350250 393000 393500 393500 393000 52
522 20250314 101000 614890250 393500 394000 394000 393500 4
523 20250314 100900 613315750 394000 394000 394000 394000 0
524 20250314 100800 613315750 394000 394000 394000 394000 0
525 20250314 100700 613315750 394000 394000 394000 394000 0
526 20250314 100600 613315750 394000 393500 394000 393500 10
527 20250314 100500 609377750 393000 393000 393000 393000 4
528 20250314 100400 607805750 393000 393000 393000 393000 4
529 20250314 100300 606233750 393000 393000 393000 393000 3
530 20250314 100200 605054750 393000 393000 393000 393000 20
531 20250314 100100 597194750 393500 393500 393500 393500 7
532 20250314 100000 594440250 393500 393500 393500 393500 7
533 20250314 095900 591685750 393000 393000 393000 393000 0
534 20250314 095800 591685750 393000 393000 393000 393000 1
535 20250314 095700 591292750 393500 393500 393500 393500 6
536 20250314 095600 588931750 393500 393500 393500 393500 4
537 20250314 095500 587357750 393000 393500 393500 393000 5
538 20250314 095400 585392250 393500 393500 393500 393500 2
539 20250314 095300 584605250 394000 394000 394000 394000 1
540 20250314 095200 584211250 394000 394000 394000 394000 0
541 20250314 095100 584211250 394000 394000 394000 394000 6
542 20250314 095000 581847250 394000 393250 394000 393000 6
543 20250314 094900 579486750 393000 393000 393000 393000 6
544 20250314 094800 577128750 393000 392500 393000 392500 5
545 20250314 094700 575165750 392500 392500 392500 392500 3
546 20250314 094600 573988250 392500 392500 392500 392000 18
547 20250314 094500 566925250 392500 392500 392500 392500 0
548 20250314 094400 566925250 392500 392500 392500 392500 3
549 20250314 094300 565747750 393500 393500 393500 393500 0
550 20250314 094200 565747750 393500 393500 393500 393500 1
551 20250314 094100 565354250 393500 393500 393500 393500 0
552 20250314 094000 565354250 393500 393000 393500 393000 8
553 20250314 093900 562209750 392500 393000 393000 392500 2
554 20250314 093800 561424250 393000 393000 393000 393000 64
555 20250314 093700 536272250 393000 393000 393000 393000 0
556 20250314 093600 536272250 393000 393000 393000 392500 34
557 20250314 093500 522910750 393000 393000 393000 393000 9
558 20250314 093400 519373750 393000 393000 393000 393000 1
559 20250314 093300 518980750 393000 393000 393000 393000 3
560 20250314 093200 517801750 393000 393000 393000 393000 26
561 20250314 093100 507583750 393000 393000 393000 393000 0
562 20250314 093000 507583750 393000 393000 393000 393000 1
563 20250314 092900 507190750 393000 393000 393000 393000 42
564 20250314 092800 490684750 393000 392500 393000 392500 2
565 20250314 092700 489899250 392000 392000 392000 392000 5
566 20250314 092600 487939250 392000 392500 392500 392000 4
567 20250314 092500 486369750 392000 392500 392500 392000 36
568 20250314 092400 472255750 392500 392500 392500 392000 8
569 20250314 092300 469117750 392500 392500 392500 392500 6
570 20250314 092200 466762750 392500 392750 392750 392500 27
571 20250314 092100 456165000 392500 393000 393000 392500 4
572 20250314 092000 454594000 393000 392500 393000 392500 5
573 20250314 091900 452631000 392500 392500 392500 392500 8
574 20250314 091800 449491000 392500 392500 392500 392500 1
575 20250314 091700 449098500 392500 392500 392500 392500 2
576 20250314 091600 448313500 392500 392000 392500 392000 12
577 20250314 091500 443608000 392000 392000 392000 392000 3
578 20250314 091400 442432000 390500 391000 391500 390500 180
579 20250314 091300 371975500 390750 390750 390750 390750 1
580 20250314 091200 371584750 390500 390750 391000 390500 41
581 20250314 091100 355561000 391000 391000 391000 391000 0
582 20250314 091000 355561000 391000 390000 391000 389500 40
583 20250314 090900 339968500 390000 389500 390500 389500 7
584 20250314 090800 337240500 390000 390000 390500 390000 164
585 20250314 090700 273251500 390000 391000 391500 390000 123
586 20250314 090600 225240000 391500 392500 393000 390500 178
587 20250314 090500 155563000 392500 393500 393500 392500 167
588 20250314 090400 89942500 394000 393500 394000 393500 2
589 20250314 090300 89155000 393500 393000 393500 393000 11
590 20250314 090200 84830000 393000 393000 393000 392500 43
591 20250314 090100 67943500 393500 393500 395500 393000 9
592 20250314 090000 64399500 393000 395500 395500 393000 163

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,10036,4007830,4019418000,1605135915000,0.25
20250311,9767,4007830,3887266000,1595116340000,0.24
20250310,9619,4007830,3890885500,1621167235000,0.24
20250307,9534,4007830,3880338000,1631186810000,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 10036 4007830 4019418000 1605135915000 0.25
3 20250311 9767 4007830 3887266000 1595116340000 0.24
4 20250310 9619 4007830 3890885500 1621167235000 0.24
5 20250307 9534 4007830 3880338000 1631186810000 0.24