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

594
008730/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,3103007325,25950,25950,25950,25950,5030
20250314,185100,3103007325,25950,25950,25950,25950,0
20250314,185000,3103007325,25950,25950,25950,25950,0
20250314,184900,3103007325,25950,25950,25950,25950,0
20250314,184800,3103007325,25950,25950,25950,25950,0
20250314,184700,3103007325,25950,25950,25950,25950,0
20250314,184600,3103007325,25950,25950,25950,25950,0
20250314,184500,3103007325,25950,25950,25950,25950,0
20250314,184400,3103007325,25950,25950,25950,25950,0
20250314,184300,3103007325,25950,25950,25950,25950,0
20250314,184200,3103007325,25950,25950,25950,25950,0
20250314,184100,3103007325,25950,25950,25950,25950,0
20250314,184000,3103007325,25950,25950,25950,25950,0
20250314,183900,3103007325,25950,25950,25950,25950,0
20250314,183800,3103007325,25950,25950,25950,25950,0
20250314,183700,3103007325,25950,25950,25950,25950,0
20250314,183600,3103007325,25950,25950,25950,25950,0
20250314,183500,3103007325,25950,25950,25950,25950,0
20250314,183400,3103007325,25950,25950,25950,25950,0
20250314,183300,3103007325,25950,25950,25950,25950,0
20250314,183200,3103007325,25950,25950,25950,25950,0
20250314,183100,3103007325,25950,25950,25950,25950,0
20250314,183000,3103007325,25950,25950,25950,25950,0
20250314,182900,3103007325,25950,25950,25950,25950,0
20250314,182800,3103007325,25950,25950,25950,25950,0
20250314,182700,3103007325,25950,25950,25950,25950,0
20250314,182600,3103007325,25950,25950,25950,25950,0
20250314,182500,3103007325,25950,25950,25950,25950,0
20250314,182400,3103007325,25950,25950,25950,25950,0
20250314,182300,3103007325,25950,25950,25950,25950,0
20250314,182200,3103007325,25950,25950,25950,25950,5030
20250314,182100,3103007325,25950,25950,25950,25950,0
20250314,182000,3103007325,25950,25950,25950,25950,0
20250314,181900,3103007325,25950,25950,25950,25950,0
20250314,181800,3103007325,25950,25950,25950,25950,0
20250314,181700,3103007325,25950,25950,25950,25950,0
20250314,181600,3103007325,25950,25950,25950,25950,0
20250314,181500,3103007325,25950,25950,25950,25950,0
20250314,181400,3103007325,25950,25950,25950,25950,0
20250314,181300,3103007325,25950,25950,25950,25950,0
20250314,181200,3103007325,25950,25950,25950,25950,0
20250314,181100,3103007325,25950,25950,25950,25950,0
20250314,181000,3103007325,25950,25950,25950,25950,0
20250314,180900,3103007325,25950,25950,25950,25950,0
20250314,180800,3103007325,25950,25950,25950,25950,0
20250314,180700,3103007325,25950,25950,25950,25950,0
20250314,180600,3103007325,25950,25950,25950,25950,0
20250314,180500,3103007325,25950,25950,25950,25950,0
20250314,180400,3103007325,25950,25950,25950,25950,0
20250314,180300,3103007325,25950,25950,25950,25950,0
20250314,180200,3103007325,25950,25950,25950,25950,0
20250314,180100,3103007325,25950,25950,25950,25950,0
20250314,180000,3103007325,25950,25950,25950,25950,0
20250314,175900,3103007325,25950,25950,25950,25950,0
20250314,175800,3103007325,25950,25950,25950,25950,0
20250314,175700,3103007325,25950,25950,25950,25950,0
20250314,175600,3103007325,25950,25950,25950,25950,0
20250314,175500,3103007325,25950,25950,25950,25950,0
20250314,175400,3103007325,25950,25950,25950,25950,0
20250314,175300,3103007325,25950,25950,25950,25950,0
20250314,175200,3103007325,25950,25950,25950,25950,5030
20250314,175100,3103007325,25950,25950,25950,25950,0
20250314,175000,3103007325,25950,25950,25950,25950,0
20250314,174900,3103007325,25950,25950,25950,25950,0
20250314,174800,3103007325,25950,25950,25950,25950,0
20250314,174700,3103007325,25950,25950,25950,25950,0
20250314,174600,3103007325,25950,25950,25950,25950,0
20250314,174500,3103007325,25950,25950,25950,25950,0
20250314,174400,3103007325,25950,25950,25950,25950,0
20250314,174300,3103007325,25950,25950,25950,25950,0
20250314,174200,3103007325,25950,25950,25950,25950,0
20250314,174100,3103007325,25950,25950,25950,25950,0
20250314,174000,3103007325,25950,25950,25950,25950,0
20250314,173900,3103007325,25950,25950,25950,25950,0
20250314,173800,3103007325,25950,25950,25950,25950,0
20250314,173700,3103007325,25950,25950,25950,25950,0
20250314,173600,3103007325,25950,25950,25950,25950,0
20250314,173500,3103007325,25950,25950,25950,25950,0
20250314,173400,3103007325,25950,25950,25950,25950,0
20250314,173300,3103007325,25950,25950,25950,25950,0
20250314,173200,3103007325,25950,25950,25950,25950,0
20250314,173100,3103007325,25950,25950,25950,25950,0
20250314,173000,3103007325,25950,25950,25950,25950,0
20250314,172900,3103007325,25950,25950,25950,25950,0
20250314,172800,3103007325,25950,25950,25950,25950,0
20250314,172700,3103007325,25950,25950,25950,25950,0
20250314,172600,3103007325,25950,25950,25950,25950,0
20250314,172500,3103007325,25950,25950,25950,25950,0
20250314,172400,3103007325,25950,25950,25950,25950,0
20250314,172300,3103007325,25950,25950,25950,25950,0
20250314,172200,3103007325,25950,25950,25950,25950,5030
20250314,172100,3103007325,25950,25950,25950,25950,0
20250314,172000,3103007325,25950,25950,25950,25950,0
20250314,171900,3103007325,25950,25950,25950,25950,0
20250314,171800,3103007325,25950,25950,25950,25950,0
20250314,171700,3103007325,25950,25950,25950,25950,0
20250314,171600,3103007325,25950,25950,25950,25950,0
20250314,171500,3103007325,25950,25950,25950,25950,0
20250314,171400,3103007325,25950,25950,25950,25950,0
20250314,171300,3103007325,25950,25950,25950,25950,0
20250314,171200,3103007325,25950,25950,25950,25950,0
20250314,171100,3103007325,25950,25950,25950,25950,0
20250314,171000,3103007325,25950,25950,25950,25950,0
20250314,170900,3103007325,25950,25950,25950,25950,0
20250314,170800,3103007325,25950,25950,25950,25950,0
20250314,170700,3103007325,25950,25950,25950,25950,0
20250314,170600,3103007325,25950,25950,25950,25950,0
20250314,170500,3103007325,25950,25950,25950,25950,0
20250314,170400,3103007325,25950,25950,25950,25950,0
20250314,170300,3103007325,25950,25950,25950,25950,0
20250314,170200,3103007325,25950,25950,25950,25950,0
20250314,170100,3103007325,25950,25950,25950,25950,0
20250314,170000,3103007325,25950,25950,25950,25950,0
20250314,165900,3103007325,25950,25950,25950,25950,0
20250314,165800,3103007325,25950,25950,25950,25950,0
20250314,165700,3103007325,25950,25950,25950,25950,0
20250314,165600,3103007325,25950,25950,25950,25950,0
20250314,165500,3103007325,25950,25950,25950,25950,0
20250314,165400,3103007325,25950,25950,25950,25950,0
20250314,165300,3103007325,25950,25950,25950,25950,0
20250314,165200,3103007325,25950,25950,25950,25950,5030
20250314,165100,3103007325,25950,25950,25950,25950,0
20250314,165000,3103007325,25950,25950,25950,25950,0
20250314,164900,3103007325,25950,25950,25950,25950,0
20250314,164800,3103007325,25950,25950,25950,25950,0
20250314,164700,3103007325,25950,25950,25950,25950,0
20250314,164600,3103007325,25950,25950,25950,25950,0
20250314,164500,3103007325,25950,25950,25950,25950,0
20250314,164400,3103007325,25950,25950,25950,25950,0
20250314,164300,3103007325,25950,25950,25950,25950,0
20250314,164200,3103007325,25950,25950,25950,25950,0
20250314,164100,3103007325,25950,25950,25950,25950,0
20250314,164000,3103007325,25950,25950,25950,25950,0
20250314,163900,3103007325,25950,25950,25950,25950,0
20250314,163800,3103007325,25950,25950,25950,25950,0
20250314,163700,3103007325,25950,25950,25950,25950,0
20250314,163600,3103007325,25950,25950,25950,25950,0
20250314,163500,3103007325,25950,25950,25950,25950,0
20250314,163400,3103007325,25950,25950,25950,25950,0
20250314,163300,3103007325,25950,25950,25950,25950,0
20250314,163200,3103007325,25950,25950,25950,25950,0
20250314,163100,3103007325,25950,25950,25950,25950,0
20250314,163000,3103007325,25950,25950,25950,25950,0
20250314,162900,3103007325,25950,25950,25950,25950,0
20250314,162800,3103007325,25950,25950,25950,25950,0
20250314,162700,3103007325,25950,25950,25950,25950,0
20250314,162600,3103007325,25950,25950,25950,25950,0
20250314,162500,3103007325,25950,25950,25950,25950,0
20250314,162400,3103007325,25950,25950,25950,25950,0
20250314,162300,3103007325,25950,25950,25950,25950,0
20250314,162200,3103007325,25950,25950,25950,25950,5030
20250314,162100,3103007325,25950,25950,25950,25950,0
20250314,162000,3103007325,25950,25950,25950,25950,0
20250314,161900,3103007325,25950,25950,25950,25950,0
20250314,161800,3103007325,25950,25950,25950,25950,0
20250314,161700,3103007325,25950,25950,25950,25950,0
20250314,161600,3103007325,25950,25950,25950,25950,0
20250314,161500,3103007325,25950,25950,25950,25950,0
20250314,161400,3103007325,25950,25950,25950,25950,0
20250314,161300,3103007325,25950,25950,25950,25950,0
20250314,161200,3103007325,25950,25950,25950,25950,0
20250314,161100,3103007325,25950,25950,25950,25950,0
20250314,161000,3103007325,25950,25950,25950,25950,0
20250314,160900,3103007325,25950,25950,25950,25950,0
20250314,160800,3103007325,25950,25950,25950,25950,0
20250314,160700,3103007325,25950,25950,25950,25950,0
20250314,160600,3103007325,25950,25950,25950,25950,0
20250314,160500,3103007325,25950,25950,25950,25950,0
20250314,160400,3103007325,25950,25950,25950,25950,0
20250314,160300,3103007325,25950,25950,25950,25950,0
20250314,160200,3103007325,25950,25950,25950,25950,0
20250314,160100,3103007325,25950,25950,25950,25950,0
20250314,160000,3103007325,25950,25950,25950,25950,0
20250314,155900,3103007325,25950,25950,25950,25950,0
20250314,155800,3103007325,25950,25950,25950,25950,0
20250314,155700,3103007325,25950,25950,25950,25950,0
20250314,155600,3103007325,25950,25950,25950,25950,0
20250314,155500,3103007325,25950,25950,25950,25950,0
20250314,155400,3103007325,25950,25950,25950,25950,0
20250314,155300,3103007325,25950,25950,25950,25950,0
20250314,155200,3103007325,25950,25950,25950,25950,5030
20250314,155100,3103007325,25950,25950,25950,25950,0
20250314,155000,3103007325,25950,25950,25950,25950,0
20250314,154900,3103007325,25950,25950,25950,25950,0
20250314,154800,3103007325,25950,25950,25950,25950,0
20250314,154700,3103007325,25950,25950,25950,25950,0
20250314,154600,3103007325,25950,25950,25950,25950,0
20250314,154500,3103007325,25950,25950,25950,25950,0
20250314,154400,3103007325,25950,25950,25950,25950,0
20250314,154300,3103007325,25950,25950,25950,25950,0
20250314,154200,3103007325,25950,25950,25950,25950,0
20250314,154100,3103007325,25950,25950,25950,25950,0
20250314,154000,3103007325,25950,25950,25950,25950,0
20250314,153900,3103007325,25950,25950,25950,25950,0
20250314,153800,3103007325,25950,25950,25950,25950,0
20250314,153700,3103007325,25950,25950,25950,25950,0
20250314,153600,3103007325,25950,25950,25950,25950,0
20250314,153500,3103007325,25950,25950,25950,25950,0
20250314,153400,3103007325,25950,25950,25950,25950,0
20250314,153300,3103007325,25950,25950,25950,25950,0
20250314,153200,3103007325,25950,25950,25950,25950,0
20250314,153100,3103007325,25950,25950,25950,25950,0
20250314,153000,3103007325,25950,25950,25950,25950,5030
20250314,152900,2972478825,25950,25950,25950,25950,0
20250314,152800,2972478825,25950,25950,25950,25950,0
20250314,152700,2972478825,25950,25950,25950,25950,0
20250314,152600,2972478825,25950,25950,25950,25950,0
20250314,152500,2972478825,25950,25950,25950,25950,0
20250314,152400,2972478825,25950,25950,25950,25950,0
20250314,152300,2972478825,25950,25950,25950,25950,0
20250314,152200,2972478825,25950,25950,25950,25950,0
20250314,152100,2972478825,25950,25950,25950,25950,0
20250314,152000,2972478825,25950,25950,25950,25950,0
20250314,151900,2972478825,25950,25950,26000,25900,252
20250314,151800,2965940075,25950,25950,25950,25900,51
20250314,151700,2964616775,25950,25950,25950,25950,135
20250314,151600,2961113525,25900,25900,25950,25900,1159
20250314,151500,2931095175,25900,25950,25950,25850,1350
20250314,151400,2896129725,25900,26000,26000,25900,210
20250314,151300,2890682325,26000,26000,26000,25950,207
20250314,151200,2885303575,26000,25950,26000,25900,123
20250314,151100,2882113275,25850,26000,26000,25850,2380
20250314,151000,2820463675,25950,26000,26000,25950,183
20250314,150900,2815713825,25950,25950,26000,25950,1340
20250314,150800,2780879075,25950,26000,26000,25950,251
20250314,150700,2774362625,25950,26000,26000,25950,1441
20250314,150600,2736915025,26050,26050,26050,26000,284
20250314,150500,2729526875,26050,26150,26150,26050,194
20250314,150400,2724470275,26000,26150,26150,26000,105
20250314,150300,2721731775,26150,26050,26150,26050,95
20250314,150200,2719254025,26000,26150,26150,26000,110
20250314,150100,2716386975,26100,26150,26150,26000,663
20250314,150000,2699107775,26100,26100,26150,26050,353
20250314,145900,2689900425,26050,26050,26100,26000,1899
20250314,145800,2640367025,26000,26000,26000,26000,330
20250314,145700,2631787025,26000,25900,26000,25900,250
20250314,145600,2625302875,26000,26050,26050,25900,5222
20250314,145500,2489798275,26100,26000,26100,26000,668
20250314,145400,2472408675,26000,26100,26100,26000,96
20250314,145300,2469908825,26100,26100,26100,26000,233
20250314,145200,2463839225,26000,26000,26050,26000,311
20250314,145100,2455744175,26050,26000,26050,25950,818
20250314,145000,2434485075,26000,26000,26100,26000,835
20250314,144900,2412765675,26150,26100,26150,26000,4668
20250314,144800,2291264375,26250,26150,26250,26100,915
20250314,144700,2267355975,26150,26250,26250,26150,99
20250314,144600,2264762275,26150,26200,26200,26150,86
20250314,144500,2262512375,26150,26200,26300,26150,201
20250314,144400,2257243725,26200,26200,26300,26150,262
20250314,144300,2250378575,26200,26250,26250,26200,184
20250314,144200,2245557525,26300,26250,26300,26200,149
20250314,144100,2241649925,26200,26250,26300,26200,197
20250314,144000,2236479275,26200,26300,26300,26200,296
20250314,143900,2228712975,26250,26200,26300,26200,235
20250314,143800,2222551475,26250,26200,26300,26200,323
20250314,143700,2214085475,26200,26250,26250,26150,132
20250314,143600,2210627325,26300,26200,26350,26150,165
20250314,143500,2206293975,26200,26350,26350,26050,6855
20250314,143400,2026871525,26350,26400,26400,26350,75
20250314,143300,2024894975,26400,26500,26500,26350,2421
20250314,143200,1960935875,26500,26500,26550,26500,135
20250314,143100,1957358325,26500,26500,26500,26500,564
20250314,143000,1942412325,26500,26550,26550,26500,596
20250314,142900,1926616825,26500,26550,26550,26500,408
20250314,142800,1915791025,26550,26550,26550,26500,91
20250314,142700,1913376775,26550,26550,26600,26500,96
20250314,142600,1910829675,26550,26650,26650,26550,818
20250314,142500,1889102875,26550,26550,26550,26550,66
20250314,142400,1887350575,26650,26650,26650,26550,100
20250314,142300,1884692175,26550,26650,26650,26550,105
20250314,142200,1881900975,26550,26550,26550,26550,66
20250314,142100,1880148675,26550,26600,26650,26550,161
20250314,142000,1875870675,26600,26550,26600,26550,86
20250314,141900,1873586375,26600,26600,26600,26600,147
20250314,141800,1869676175,26650,26600,26650,26600,95
20250314,141700,1867147725,26650,26650,26650,26550,96
20250314,141600,1864592925,26550,26600,26600,26550,66
20250314,141500,1862840575,26650,26650,26650,26550,123
20250314,141400,1859569175,26550,26500,26650,26500,172
20250314,141300,1855003375,26500,26600,26600,26500,566
20250314,141200,1839954375,26650,26550,26650,26450,186
20250314,141100,1835014775,26650,26550,26650,26450,125
20250314,141000,1831696875,26500,26600,26600,26500,2813
20250314,140900,1757095825,26600,26600,26600,26550,350
20250314,140800,1747789125,26600,26650,26750,26600,1765
20250314,140700,1700812925,26650,26650,26650,26650,66
20250314,140600,1699054025,26650,26700,26750,26650,479
20250314,140500,1686267975,26800,26700,26800,26700,196
20250314,140400,1681031775,26700,26650,26750,26650,401
20250314,140300,1670339825,26650,26650,26650,26600,96
20250314,140200,1667784725,26600,26650,26650,26600,96
20250314,140100,1665229625,26600,26600,26600,26600,66
20250314,140000,1663474025,26650,26550,26650,26550,96
20250314,135900,1660922225,26550,26550,26600,26550,312
20250314,135800,1652630425,26550,26600,26600,26550,466
20250314,135700,1640238125,26600,26550,26600,26550,636
20250314,135600,1623350825,26650,26600,26700,26550,1473
20250314,135500,1584157225,26750,26900,26900,26650,2387
20250314,135400,1520411525,26750,26750,26750,26750,66
20250314,135300,1518646025,26750,26900,26900,26750,290
20250314,135200,1510871225,26800,26900,26900,26800,95
20250314,135100,1508322325,26800,26800,26900,26800,133
20250314,135000,1504757825,26950,26850,26950,26800,96
20250314,134900,1502178125,26850,26900,26900,26850,95
20250314,134800,1499625925,26850,26850,26850,26850,40
20250314,134700,1498551925,26850,26900,26900,26850,256
20250314,134600,1491675825,26900,26900,26900,26900,10
20250314,134500,1491406825,26900,26900,26900,26900,100
20250314,134400,1488716825,26950,26950,26950,26950,29
20250314,134300,1487935275,26900,26900,26900,26900,330
20250314,134200,1479058275,26900,26850,26900,26850,203
20250314,134100,1473602725,26850,26850,26850,26850,30
20250314,134000,1472797225,26850,26850,26850,26850,38
20250314,133900,1471776925,26850,26850,26850,26850,0
20250314,133800,1471776925,26850,26850,26850,26850,749
20250314,133700,1451666275,26850,26850,26850,26850,29
20250314,133600,1450887625,26850,26850,26850,26850,4
20250314,133500,1450780225,26900,26850,26900,26850,181
20250314,133400,1445918825,26850,26850,26850,26850,83
20250314,133300,1443690275,26850,26850,26850,26850,0
20250314,133200,1443690275,26850,26850,26850,26850,39
20250314,133100,1442643125,26850,26850,26850,26850,31
20250314,133000,1441810775,26800,26800,26800,26800,36
20250314,132900,1440845975,26850,26850,26850,26850,29
20250314,132800,1440067325,26850,26850,26850,26850,35
20250314,132700,1439127575,26850,26850,26850,26850,202
20250314,132600,1433703875,26850,26850,26850,26850,30
20250314,132500,1432898375,26850,26850,26850,26850,29
20250314,132400,1432119725,26850,26850,26850,26850,0
20250314,132300,1432119725,26850,26850,26850,26850,29
20250314,132200,1431341075,26850,26800,26850,26800,125
20250314,132100,1427989575,26800,26800,26800,26800,0
20250314,132000,1427989575,26800,26800,26800,26800,29
20250314,131900,1427212375,26800,26800,26800,26800,29
20250314,131800,1426435175,26800,26800,26800,26800,5
20250314,131700,1426301175,26800,26800,26800,26800,51
20250314,131600,1424934375,26800,26800,26800,26800,29
20250314,131500,1424157175,26750,26800,26800,26750,312
20250314,131400,1415808925,26800,26800,26800,26800,39
20250314,131300,1414763725,26800,26800,26800,26800,130
20250314,131200,1411279725,26800,26800,26800,26800,15
20250314,131100,1410877725,26800,26800,26800,26800,30
20250314,131000,1410073725,26800,26800,26800,26800,34
20250314,130900,1409162525,26800,26800,26800,26800,5
20250314,130800,1409028525,26800,26800,26800,26800,29
20250314,130700,1408251325,26800,26750,26800,26750,570
20250314,130600,1393000325,26800,26800,26800,26800,9
20250314,130500,1392759125,26800,26800,26800,26800,462
20250314,130400,1380377525,26850,26850,26900,26850,387
20250314,130300,1369985125,26900,26900,26900,26900,1
20250314,130200,1369958225,26900,26900,26900,26900,31
20250314,130100,1369124325,26900,26900,26900,26900,29
20250314,130000,1368344225,26900,26900,26900,26900,6
20250314,125900,1368182825,26900,26900,26900,26900,38
20250314,125800,1367160625,26900,26900,26900,26900,35
20250314,125700,1366219125,26900,26900,26900,26900,20
20250314,125600,1365681125,26900,26900,26900,26850,1553
20250314,125500,1323905825,26950,26950,26950,26950,33
20250314,125400,1323016475,26950,26950,26950,26950,0
20250314,125300,1323016475,26950,26950,26950,26950,29
20250314,125200,1322234925,26950,26850,26950,26850,403
20250314,125100,1311411375,26900,26900,26900,26900,1618
20250314,125000,1267887175,27000,27000,27000,27000,29
20250314,124900,1267104175,27000,27000,27000,27000,29
20250314,124800,1266321175,26900,26950,26950,26900,707
20250314,124700,1247267875,27050,26950,27050,26950,830
20250314,124600,1224896375,27000,27000,27000,26900,1800
20250314,124500,1176341925,27000,27000,27000,27000,1
20250314,124400,1176314925,27000,27000,27000,27000,34
20250314,124300,1175396925,27000,27000,27000,27000,30
20250314,124200,1174586925,27000,27050,27050,27000,432
20250314,124100,1162922375,27050,27050,27050,27000,43
20250314,124000,1161759450,27050,27050,27050,27050,29
20250314,123900,1160975000,27050,27050,27050,27050,0
20250314,123800,1160975000,27050,27050,27050,27050,40
20250314,123700,1159893000,27050,27050,27050,27050,29
20250314,123600,1159108550,27000,27050,27050,27000,162
20250314,123500,1154734450,27050,27050,27050,27050,29
20250314,123400,1153950000,27050,27050,27050,27050,29
20250314,123300,1153165550,27050,27050,27050,27050,30
20250314,123200,1152354050,27050,27050,27050,27050,0
20250314,123100,1152354050,27050,27050,27050,27050,340
20250314,123000,1143157050,27050,27150,27150,27050,50
20250314,122900,1141801650,27150,27150,27150,27150,0
20250314,122800,1141801650,27150,27150,27150,27150,30
20250314,122700,1140987150,27100,27100,27100,27100,29
20250314,122600,1140201250,27100,27100,27100,27100,20
20250314,122500,1139659250,27150,27150,27150,27150,29
20250314,122400,1138871900,27100,27150,27150,27100,32
20250314,122300,1138003200,27150,27150,27150,27150,13
20250314,122200,1137650250,27150,27150,27150,27150,29
20250314,122100,1136862900,27150,27150,27150,27150,29
20250314,122000,1136075550,27100,27050,27100,27050,50
20250314,121900,1134722550,27100,27150,27150,27100,40
20250314,121800,1133637050,27150,27150,27150,27150,31
20250314,121700,1132795400,27150,27150,27150,27150,0
20250314,121600,1132795400,27150,27150,27150,27150,29
20250314,121500,1132008050,27150,27100,27150,27100,52
20250314,121400,1130597400,27150,27150,27150,27150,10
20250314,121300,1130325900,27050,27150,27150,27050,38
20250314,121200,1129295000,27150,27150,27150,27150,29
20250314,121100,1128507650,27150,27150,27150,27150,0
20250314,121000,1128507650,27150,27150,27150,27150,72
20250314,120900,1126552850,27150,27200,27200,27150,503
20250314,120800,1112892850,27200,27200,27200,27200,16
20250314,120700,1112457650,27200,27200,27200,27200,30
20250314,120600,1111641650,27200,27200,27200,27200,29
20250314,120500,1110852850,27200,27200,27200,27200,0
20250314,120400,1110852850,27200,27200,27200,27200,30
20250314,120300,1110036850,27200,27200,27200,27200,29
20250314,120200,1109248050,27050,27050,27050,27050,2
20250314,120100,1109193950,27200,27200,27200,27200,29
20250314,120000,1108405150,27150,27150,27150,27150,266
20250314,115900,1101183250,27150,27150,27150,27150,0
20250314,115800,1101183250,27150,27150,27150,27150,29
20250314,115700,1100395900,27150,27100,27150,27100,119
20250314,115600,1097169550,27100,27100,27100,27100,8
20250314,115500,1096952750,27150,27150,27150,27150,29
20250314,115400,1096165400,27150,27150,27150,27150,30
20250314,115300,1095350900,27150,27150,27150,27150,0
20250314,115200,1095350900,27150,27150,27150,27150,29
20250314,115100,1094563550,27150,27150,27150,27150,122
20250314,115000,1091251250,27150,27150,27150,27150,80
20250314,114900,1089079250,27250,27250,27250,27250,30
20250314,114800,1088261750,27050,27100,27200,27050,1473
20250314,114700,1048284650,27100,27100,27100,27100,0
20250314,114600,1048284650,27100,27050,27100,27050,529
20250314,114500,1033973750,27050,27050,27050,27050,74
20250314,114400,1031972050,27100,27100,27100,27100,0
20250314,114300,1031972050,27100,27100,27100,27100,29
20250314,114200,1031186150,27100,27100,27100,27100,30
20250314,114100,1030373150,27050,27050,27050,27050,60
20250314,114000,1028750150,27100,27050,27100,27050,31
20250314,113900,1027910100,27050,27050,27100,27050,574
20250314,113800,1012379900,27100,27100,27100,27100,31
20250314,113700,1011539800,27100,27000,27100,27000,184
20250314,113600,1006554700,27000,27100,27100,27000,39
20250314,113500,1005498800,27100,27100,27100,27100,0
20250314,113400,1005498800,27100,27000,27100,26950,930
20250314,113300,980421450,27000,27000,27000,27000,20
20250314,113200,979881450,27100,27100,27100,27100,0
20250314,113100,979881450,27100,27100,27100,27100,0
20250314,113000,979881450,27100,27100,27100,27100,0
20250314,112900,979881450,27100,27100,27100,27100,0
20250314,112800,979881450,27100,27050,27100,27000,635
20250314,112700,962724650,27050,27050,27050,27050,10
20250314,112600,962454150,27050,27050,27050,27050,0
20250314,112500,962454150,27050,27000,27100,27000,537
20250314,112400,947948050,27000,27000,27000,27000,0
20250314,112300,947948050,27000,27000,27000,27000,0
20250314,112200,947948050,27000,27000,27000,27000,0
20250314,112100,947948050,27000,27000,27000,27000,0
20250314,112000,947948050,27000,27000,27000,27000,0
20250314,111900,947948050,27000,27000,27000,27000,0
20250314,111800,947948050,27000,27000,27000,27000,5
20250314,111700,947813050,27000,27050,27050,27000,181
20250314,111600,942917050,27000,27000,27000,27000,11
20250314,111500,942620050,27000,27000,27000,27000,0
20250314,111400,942620050,27000,26950,27000,26950,2
20250314,111300,942566100,27000,27000,27000,27000,26
20250314,111200,941864100,26950,26950,26950,26950,0
20250314,111100,941864100,26950,27000,27000,26950,52
20250314,111000,940461850,26950,26950,26950,26950,1
20250314,110900,940434900,27000,27000,27000,27000,197
20250314,110800,935115900,27000,27000,27000,27000,180
20250314,110700,930255900,26900,26900,26900,26900,1
20250314,110600,930229000,26950,26950,26950,26950,301
20250314,110500,922117050,26950,26950,26950,26950,0
20250314,110400,922117050,26950,26950,26950,26950,6
20250314,110300,921955350,27000,27000,27000,27000,37
20250314,110200,920956350,27000,27000,27000,27000,0
20250314,110100,920956350,27000,27000,27000,27000,3
20250314,110000,920875350,26950,27000,27000,26950,80
20250314,105900,918719300,26950,26950,26950,26950,0
20250314,105800,918719300,26950,26950,26950,26950,0
20250314,105700,918719300,26950,26950,26950,26950,16
20250314,105600,918288100,26950,26950,26950,26950,0
20250314,105500,918288100,26950,26950,26950,26950,5
20250314,105400,918153350,26900,26900,26900,26900,0
20250314,105300,918153350,26900,26950,26950,26900,127
20250314,105200,914731900,27000,27000,27000,27000,4
20250314,105100,914623900,27000,27000,27000,27000,50
20250314,105000,913273900,26950,26950,26950,26950,250
20250314,104900,906536400,27000,27000,27000,27000,1
20250314,104800,906509400,27050,26950,27050,26950,604
20250314,104700,890221000,26950,26950,26950,26950,0
20250314,104600,890221000,26950,26900,26950,26900,19
20250314,104500,889709150,26900,26900,26900,26900,0
20250314,104400,889709150,26900,26900,26900,26900,0
20250314,104300,889709150,26900,26900,26900,26900,306
20250314,104200,881477750,26900,26900,26900,26900,0
20250314,104100,881477750,26900,26900,26900,26900,20
20250314,104000,880939750,26900,26900,26900,26900,16
20250314,103900,880509350,26900,26850,26900,26850,22
20250314,103800,879918100,26800,26750,26800,26750,734
20250314,103700,860247450,26800,26800,26800,26800,5
20250314,103600,860113450,26800,26800,26800,26800,20
20250314,103500,859577450,26800,26800,26800,26800,100
20250314,103400,856897450,26800,26800,26800,26800,28
20250314,103300,856147050,26800,26800,26800,26800,181
20250314,103200,851296250,26800,26800,26800,26750,121
20250314,103100,848053700,26750,26800,26850,26750,477
20250314,103000,835270050,26850,26850,26850,26850,106
20250314,102900,832423950,26850,26900,26900,26850,245
20250314,102800,825840650,26850,26850,26850,26850,1
20250314,102700,825813800,26900,26900,26900,26900,0
20250314,102600,825813800,26900,26900,26900,26900,20
20250314,102500,825275800,26950,26850,26950,26850,5
20250314,102400,825141150,26950,26850,26950,26850,41
20250314,102300,824039200,26900,26900,26900,26900,500
20250314,102200,810589200,26900,26900,26900,26900,0
20250314,102100,810589200,26900,26850,26900,26850,338
20250314,102000,801497250,26900,26900,26900,26900,0
20250314,101900,801497250,26900,26900,26900,26900,205
20250314,101800,795982750,26900,26900,26900,26900,267
20250314,101700,788800450,26900,26900,26900,26900,93
20250314,101600,786298750,27000,26900,27000,26900,404
20250314,101500,775390850,26900,26950,26950,26900,442
20250314,101400,763479250,26950,26950,26950,26950,1
20250314,101300,763452300,27000,27000,27000,27000,168
20250314,101200,758916300,27000,27000,27000,27000,0
20250314,101100,758916300,27000,27000,27000,27000,10
20250314,101000,758646300,27000,27000,27000,27000,96
20250314,100900,756054300,27000,27000,27000,27000,7
20250314,100800,755865300,27000,27050,27050,27000,315
20250314,100700,747359300,27050,27050,27050,27000,123
20250314,100600,744032650,27000,27000,27000,27000,1
20250314,100500,744005650,27000,27050,27050,27000,127
20250314,100400,740571400,27050,27050,27050,27050,3
20250314,100300,740490250,27050,27000,27050,27000,8
20250314,100200,740274200,27000,27000,27000,27000,21
20250314,100100,739707200,27000,26950,27000,26950,264
20250314,100000,732588400,26950,27000,27000,26950,24
20250314,095900,731941450,27000,27000,27000,27000,61
20250314,095800,730294450,27000,27000,27000,27000,383
20250314,095700,719953450,27000,27000,27000,27000,12
20250314,095600,719629450,27000,27000,27000,27000,0
20250314,095500,719629450,27000,27000,27000,27000,60
20250314,095400,718009450,27000,27000,27000,26950,465
20250314,095300,705454950,26950,26950,26950,26950,2
20250314,095200,705401050,26950,26950,26950,26950,154
20250314,095100,701250750,26950,26950,26950,26950,458
20250314,095000,688907650,27000,27000,27000,27000,0
20250314,094900,688907650,27000,27000,27000,27000,104
20250314,094800,686099650,27000,27000,27000,27000,42
20250314,094700,684965650,26950,26950,26950,26950,0
20250314,094600,684965650,26950,26950,26950,26950,0
20250314,094500,684965650,26950,26950,26950,26950,0
20250314,094400,684965650,26950,27050,27050,26950,471
20250314,094300,672249550,27050,27050,27050,27050,2
20250314,094200,672195450,27100,27000,27100,27000,501
20250314,094100,658668350,27050,27050,27050,27050,0
20250314,094000,658668350,27050,27050,27050,27050,0
20250314,093900,658668350,27050,27000,27050,27000,158
20250314,093800,654401350,26950,27100,27100,26950,64
20250314,093700,652669850,27150,27150,27150,27150,0
20250314,093600,652669850,27150,27150,27150,26950,439
20250314,093500,640811300,27100,27100,27100,27100,23
20250314,093400,640188000,27100,27100,27100,27100,17
20250314,093300,639727300,27150,27050,27150,27050,30
20250314,093200,638912900,27150,27150,27150,27150,1
20250314,093100,638885750,27150,27100,27150,27100,88
20250314,093000,636499150,27100,27050,27100,27000,8
20250314,092900,636283000,27150,27050,27150,27050,135
20250314,092800,632620050,27200,27200,27200,27000,957
20250314,092700,606722000,27250,27200,27250,27100,448
20250314,092600,594541800,27350,27200,27350,27200,60
20250314,092500,592908750,27250,27350,27350,27200,442
20250314,092400,580867150,27300,27300,27300,27300,10
20250314,092300,580594150,27300,27350,27350,27300,508
20250314,092200,566701350,27350,27300,27400,27300,1855
20250314,092100,516031850,27350,27400,27400,27300,53
20250314,092000,514584700,27400,27400,27400,27400,50
20250314,091900,513214700,27450,27450,27450,27450,3
20250314,091800,513132350,27500,27400,27500,27300,86
20250314,091700,510780150,27550,27500,27550,27500,454
20250314,091600,498292700,27500,27450,27500,27400,20
20250314,091500,497743700,27450,27550,27550,27450,334
20250314,091400,488559750,27550,27550,27550,27500,213
20250314,091300,482693750,27550,27500,27600,27500,57
20250314,091200,481124750,27500,27400,27500,27400,139
20250314,091100,477315850,27500,27550,27550,27400,308
20250314,091000,468845200,27550,27500,27550,27500,118
20250314,090900,465599900,27550,27600,27650,27550,407
20250314,090800,454381800,27650,27700,27750,27600,277
20250314,090700,446719200,27750,27900,27900,27650,2790
20250314,090600,369178100,27900,27750,27950,27750,1090
20250314,090500,338799500,27800,27900,27900,27700,1974
20250314,090400,283953050,27900,27700,27900,27700,1937
20250314,090300,230114350,27700,27650,27850,27550,2770
20250314,090200,153498300,27650,27400,27700,27400,3990
20250314,090100,43579600,27200,26800,27300,26800,1394
20250314,090000,5814500,26750,26800,26800,26750,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 3103007325 25950 25950 25950 25950 5030
3 20250314 185100 3103007325 25950 25950 25950 25950 0
4 20250314 185000 3103007325 25950 25950 25950 25950 0
5 20250314 184900 3103007325 25950 25950 25950 25950 0
6 20250314 184800 3103007325 25950 25950 25950 25950 0
7 20250314 184700 3103007325 25950 25950 25950 25950 0
8 20250314 184600 3103007325 25950 25950 25950 25950 0
9 20250314 184500 3103007325 25950 25950 25950 25950 0
10 20250314 184400 3103007325 25950 25950 25950 25950 0
11 20250314 184300 3103007325 25950 25950 25950 25950 0
12 20250314 184200 3103007325 25950 25950 25950 25950 0
13 20250314 184100 3103007325 25950 25950 25950 25950 0
14 20250314 184000 3103007325 25950 25950 25950 25950 0
15 20250314 183900 3103007325 25950 25950 25950 25950 0
16 20250314 183800 3103007325 25950 25950 25950 25950 0
17 20250314 183700 3103007325 25950 25950 25950 25950 0
18 20250314 183600 3103007325 25950 25950 25950 25950 0
19 20250314 183500 3103007325 25950 25950 25950 25950 0
20 20250314 183400 3103007325 25950 25950 25950 25950 0
21 20250314 183300 3103007325 25950 25950 25950 25950 0
22 20250314 183200 3103007325 25950 25950 25950 25950 0
23 20250314 183100 3103007325 25950 25950 25950 25950 0
24 20250314 183000 3103007325 25950 25950 25950 25950 0
25 20250314 182900 3103007325 25950 25950 25950 25950 0
26 20250314 182800 3103007325 25950 25950 25950 25950 0
27 20250314 182700 3103007325 25950 25950 25950 25950 0
28 20250314 182600 3103007325 25950 25950 25950 25950 0
29 20250314 182500 3103007325 25950 25950 25950 25950 0
30 20250314 182400 3103007325 25950 25950 25950 25950 0
31 20250314 182300 3103007325 25950 25950 25950 25950 0
32 20250314 182200 3103007325 25950 25950 25950 25950 5030
33 20250314 182100 3103007325 25950 25950 25950 25950 0
34 20250314 182000 3103007325 25950 25950 25950 25950 0
35 20250314 181900 3103007325 25950 25950 25950 25950 0
36 20250314 181800 3103007325 25950 25950 25950 25950 0
37 20250314 181700 3103007325 25950 25950 25950 25950 0
38 20250314 181600 3103007325 25950 25950 25950 25950 0
39 20250314 181500 3103007325 25950 25950 25950 25950 0
40 20250314 181400 3103007325 25950 25950 25950 25950 0
41 20250314 181300 3103007325 25950 25950 25950 25950 0
42 20250314 181200 3103007325 25950 25950 25950 25950 0
43 20250314 181100 3103007325 25950 25950 25950 25950 0
44 20250314 181000 3103007325 25950 25950 25950 25950 0
45 20250314 180900 3103007325 25950 25950 25950 25950 0
46 20250314 180800 3103007325 25950 25950 25950 25950 0
47 20250314 180700 3103007325 25950 25950 25950 25950 0
48 20250314 180600 3103007325 25950 25950 25950 25950 0
49 20250314 180500 3103007325 25950 25950 25950 25950 0
50 20250314 180400 3103007325 25950 25950 25950 25950 0
51 20250314 180300 3103007325 25950 25950 25950 25950 0
52 20250314 180200 3103007325 25950 25950 25950 25950 0
53 20250314 180100 3103007325 25950 25950 25950 25950 0
54 20250314 180000 3103007325 25950 25950 25950 25950 0
55 20250314 175900 3103007325 25950 25950 25950 25950 0
56 20250314 175800 3103007325 25950 25950 25950 25950 0
57 20250314 175700 3103007325 25950 25950 25950 25950 0
58 20250314 175600 3103007325 25950 25950 25950 25950 0
59 20250314 175500 3103007325 25950 25950 25950 25950 0
60 20250314 175400 3103007325 25950 25950 25950 25950 0
61 20250314 175300 3103007325 25950 25950 25950 25950 0
62 20250314 175200 3103007325 25950 25950 25950 25950 5030
63 20250314 175100 3103007325 25950 25950 25950 25950 0
64 20250314 175000 3103007325 25950 25950 25950 25950 0
65 20250314 174900 3103007325 25950 25950 25950 25950 0
66 20250314 174800 3103007325 25950 25950 25950 25950 0
67 20250314 174700 3103007325 25950 25950 25950 25950 0
68 20250314 174600 3103007325 25950 25950 25950 25950 0
69 20250314 174500 3103007325 25950 25950 25950 25950 0
70 20250314 174400 3103007325 25950 25950 25950 25950 0
71 20250314 174300 3103007325 25950 25950 25950 25950 0
72 20250314 174200 3103007325 25950 25950 25950 25950 0
73 20250314 174100 3103007325 25950 25950 25950 25950 0
74 20250314 174000 3103007325 25950 25950 25950 25950 0
75 20250314 173900 3103007325 25950 25950 25950 25950 0
76 20250314 173800 3103007325 25950 25950 25950 25950 0
77 20250314 173700 3103007325 25950 25950 25950 25950 0
78 20250314 173600 3103007325 25950 25950 25950 25950 0
79 20250314 173500 3103007325 25950 25950 25950 25950 0
80 20250314 173400 3103007325 25950 25950 25950 25950 0
81 20250314 173300 3103007325 25950 25950 25950 25950 0
82 20250314 173200 3103007325 25950 25950 25950 25950 0
83 20250314 173100 3103007325 25950 25950 25950 25950 0
84 20250314 173000 3103007325 25950 25950 25950 25950 0
85 20250314 172900 3103007325 25950 25950 25950 25950 0
86 20250314 172800 3103007325 25950 25950 25950 25950 0
87 20250314 172700 3103007325 25950 25950 25950 25950 0
88 20250314 172600 3103007325 25950 25950 25950 25950 0
89 20250314 172500 3103007325 25950 25950 25950 25950 0
90 20250314 172400 3103007325 25950 25950 25950 25950 0
91 20250314 172300 3103007325 25950 25950 25950 25950 0
92 20250314 172200 3103007325 25950 25950 25950 25950 5030
93 20250314 172100 3103007325 25950 25950 25950 25950 0
94 20250314 172000 3103007325 25950 25950 25950 25950 0
95 20250314 171900 3103007325 25950 25950 25950 25950 0
96 20250314 171800 3103007325 25950 25950 25950 25950 0
97 20250314 171700 3103007325 25950 25950 25950 25950 0
98 20250314 171600 3103007325 25950 25950 25950 25950 0
99 20250314 171500 3103007325 25950 25950 25950 25950 0
100 20250314 171400 3103007325 25950 25950 25950 25950 0
101 20250314 171300 3103007325 25950 25950 25950 25950 0
102 20250314 171200 3103007325 25950 25950 25950 25950 0
103 20250314 171100 3103007325 25950 25950 25950 25950 0
104 20250314 171000 3103007325 25950 25950 25950 25950 0
105 20250314 170900 3103007325 25950 25950 25950 25950 0
106 20250314 170800 3103007325 25950 25950 25950 25950 0
107 20250314 170700 3103007325 25950 25950 25950 25950 0
108 20250314 170600 3103007325 25950 25950 25950 25950 0
109 20250314 170500 3103007325 25950 25950 25950 25950 0
110 20250314 170400 3103007325 25950 25950 25950 25950 0
111 20250314 170300 3103007325 25950 25950 25950 25950 0
112 20250314 170200 3103007325 25950 25950 25950 25950 0
113 20250314 170100 3103007325 25950 25950 25950 25950 0
114 20250314 170000 3103007325 25950 25950 25950 25950 0
115 20250314 165900 3103007325 25950 25950 25950 25950 0
116 20250314 165800 3103007325 25950 25950 25950 25950 0
117 20250314 165700 3103007325 25950 25950 25950 25950 0
118 20250314 165600 3103007325 25950 25950 25950 25950 0
119 20250314 165500 3103007325 25950 25950 25950 25950 0
120 20250314 165400 3103007325 25950 25950 25950 25950 0
121 20250314 165300 3103007325 25950 25950 25950 25950 0
122 20250314 165200 3103007325 25950 25950 25950 25950 5030
123 20250314 165100 3103007325 25950 25950 25950 25950 0
124 20250314 165000 3103007325 25950 25950 25950 25950 0
125 20250314 164900 3103007325 25950 25950 25950 25950 0
126 20250314 164800 3103007325 25950 25950 25950 25950 0
127 20250314 164700 3103007325 25950 25950 25950 25950 0
128 20250314 164600 3103007325 25950 25950 25950 25950 0
129 20250314 164500 3103007325 25950 25950 25950 25950 0
130 20250314 164400 3103007325 25950 25950 25950 25950 0
131 20250314 164300 3103007325 25950 25950 25950 25950 0
132 20250314 164200 3103007325 25950 25950 25950 25950 0
133 20250314 164100 3103007325 25950 25950 25950 25950 0
134 20250314 164000 3103007325 25950 25950 25950 25950 0
135 20250314 163900 3103007325 25950 25950 25950 25950 0
136 20250314 163800 3103007325 25950 25950 25950 25950 0
137 20250314 163700 3103007325 25950 25950 25950 25950 0
138 20250314 163600 3103007325 25950 25950 25950 25950 0
139 20250314 163500 3103007325 25950 25950 25950 25950 0
140 20250314 163400 3103007325 25950 25950 25950 25950 0
141 20250314 163300 3103007325 25950 25950 25950 25950 0
142 20250314 163200 3103007325 25950 25950 25950 25950 0
143 20250314 163100 3103007325 25950 25950 25950 25950 0
144 20250314 163000 3103007325 25950 25950 25950 25950 0
145 20250314 162900 3103007325 25950 25950 25950 25950 0
146 20250314 162800 3103007325 25950 25950 25950 25950 0
147 20250314 162700 3103007325 25950 25950 25950 25950 0
148 20250314 162600 3103007325 25950 25950 25950 25950 0
149 20250314 162500 3103007325 25950 25950 25950 25950 0
150 20250314 162400 3103007325 25950 25950 25950 25950 0
151 20250314 162300 3103007325 25950 25950 25950 25950 0
152 20250314 162200 3103007325 25950 25950 25950 25950 5030
153 20250314 162100 3103007325 25950 25950 25950 25950 0
154 20250314 162000 3103007325 25950 25950 25950 25950 0
155 20250314 161900 3103007325 25950 25950 25950 25950 0
156 20250314 161800 3103007325 25950 25950 25950 25950 0
157 20250314 161700 3103007325 25950 25950 25950 25950 0
158 20250314 161600 3103007325 25950 25950 25950 25950 0
159 20250314 161500 3103007325 25950 25950 25950 25950 0
160 20250314 161400 3103007325 25950 25950 25950 25950 0
161 20250314 161300 3103007325 25950 25950 25950 25950 0
162 20250314 161200 3103007325 25950 25950 25950 25950 0
163 20250314 161100 3103007325 25950 25950 25950 25950 0
164 20250314 161000 3103007325 25950 25950 25950 25950 0
165 20250314 160900 3103007325 25950 25950 25950 25950 0
166 20250314 160800 3103007325 25950 25950 25950 25950 0
167 20250314 160700 3103007325 25950 25950 25950 25950 0
168 20250314 160600 3103007325 25950 25950 25950 25950 0
169 20250314 160500 3103007325 25950 25950 25950 25950 0
170 20250314 160400 3103007325 25950 25950 25950 25950 0
171 20250314 160300 3103007325 25950 25950 25950 25950 0
172 20250314 160200 3103007325 25950 25950 25950 25950 0
173 20250314 160100 3103007325 25950 25950 25950 25950 0
174 20250314 160000 3103007325 25950 25950 25950 25950 0
175 20250314 155900 3103007325 25950 25950 25950 25950 0
176 20250314 155800 3103007325 25950 25950 25950 25950 0
177 20250314 155700 3103007325 25950 25950 25950 25950 0
178 20250314 155600 3103007325 25950 25950 25950 25950 0
179 20250314 155500 3103007325 25950 25950 25950 25950 0
180 20250314 155400 3103007325 25950 25950 25950 25950 0
181 20250314 155300 3103007325 25950 25950 25950 25950 0
182 20250314 155200 3103007325 25950 25950 25950 25950 5030
183 20250314 155100 3103007325 25950 25950 25950 25950 0
184 20250314 155000 3103007325 25950 25950 25950 25950 0
185 20250314 154900 3103007325 25950 25950 25950 25950 0
186 20250314 154800 3103007325 25950 25950 25950 25950 0
187 20250314 154700 3103007325 25950 25950 25950 25950 0
188 20250314 154600 3103007325 25950 25950 25950 25950 0
189 20250314 154500 3103007325 25950 25950 25950 25950 0
190 20250314 154400 3103007325 25950 25950 25950 25950 0
191 20250314 154300 3103007325 25950 25950 25950 25950 0
192 20250314 154200 3103007325 25950 25950 25950 25950 0
193 20250314 154100 3103007325 25950 25950 25950 25950 0
194 20250314 154000 3103007325 25950 25950 25950 25950 0
195 20250314 153900 3103007325 25950 25950 25950 25950 0
196 20250314 153800 3103007325 25950 25950 25950 25950 0
197 20250314 153700 3103007325 25950 25950 25950 25950 0
198 20250314 153600 3103007325 25950 25950 25950 25950 0
199 20250314 153500 3103007325 25950 25950 25950 25950 0
200 20250314 153400 3103007325 25950 25950 25950 25950 0
201 20250314 153300 3103007325 25950 25950 25950 25950 0
202 20250314 153200 3103007325 25950 25950 25950 25950 0
203 20250314 153100 3103007325 25950 25950 25950 25950 0
204 20250314 153000 3103007325 25950 25950 25950 25950 5030
205 20250314 152900 2972478825 25950 25950 25950 25950 0
206 20250314 152800 2972478825 25950 25950 25950 25950 0
207 20250314 152700 2972478825 25950 25950 25950 25950 0
208 20250314 152600 2972478825 25950 25950 25950 25950 0
209 20250314 152500 2972478825 25950 25950 25950 25950 0
210 20250314 152400 2972478825 25950 25950 25950 25950 0
211 20250314 152300 2972478825 25950 25950 25950 25950 0
212 20250314 152200 2972478825 25950 25950 25950 25950 0
213 20250314 152100 2972478825 25950 25950 25950 25950 0
214 20250314 152000 2972478825 25950 25950 25950 25950 0
215 20250314 151900 2972478825 25950 25950 26000 25900 252
216 20250314 151800 2965940075 25950 25950 25950 25900 51
217 20250314 151700 2964616775 25950 25950 25950 25950 135
218 20250314 151600 2961113525 25900 25900 25950 25900 1159
219 20250314 151500 2931095175 25900 25950 25950 25850 1350
220 20250314 151400 2896129725 25900 26000 26000 25900 210
221 20250314 151300 2890682325 26000 26000 26000 25950 207
222 20250314 151200 2885303575 26000 25950 26000 25900 123
223 20250314 151100 2882113275 25850 26000 26000 25850 2380
224 20250314 151000 2820463675 25950 26000 26000 25950 183
225 20250314 150900 2815713825 25950 25950 26000 25950 1340
226 20250314 150800 2780879075 25950 26000 26000 25950 251
227 20250314 150700 2774362625 25950 26000 26000 25950 1441
228 20250314 150600 2736915025 26050 26050 26050 26000 284
229 20250314 150500 2729526875 26050 26150 26150 26050 194
230 20250314 150400 2724470275 26000 26150 26150 26000 105
231 20250314 150300 2721731775 26150 26050 26150 26050 95
232 20250314 150200 2719254025 26000 26150 26150 26000 110
233 20250314 150100 2716386975 26100 26150 26150 26000 663
234 20250314 150000 2699107775 26100 26100 26150 26050 353
235 20250314 145900 2689900425 26050 26050 26100 26000 1899
236 20250314 145800 2640367025 26000 26000 26000 26000 330
237 20250314 145700 2631787025 26000 25900 26000 25900 250
238 20250314 145600 2625302875 26000 26050 26050 25900 5222
239 20250314 145500 2489798275 26100 26000 26100 26000 668
240 20250314 145400 2472408675 26000 26100 26100 26000 96
241 20250314 145300 2469908825 26100 26100 26100 26000 233
242 20250314 145200 2463839225 26000 26000 26050 26000 311
243 20250314 145100 2455744175 26050 26000 26050 25950 818
244 20250314 145000 2434485075 26000 26000 26100 26000 835
245 20250314 144900 2412765675 26150 26100 26150 26000 4668
246 20250314 144800 2291264375 26250 26150 26250 26100 915
247 20250314 144700 2267355975 26150 26250 26250 26150 99
248 20250314 144600 2264762275 26150 26200 26200 26150 86
249 20250314 144500 2262512375 26150 26200 26300 26150 201
250 20250314 144400 2257243725 26200 26200 26300 26150 262
251 20250314 144300 2250378575 26200 26250 26250 26200 184
252 20250314 144200 2245557525 26300 26250 26300 26200 149
253 20250314 144100 2241649925 26200 26250 26300 26200 197
254 20250314 144000 2236479275 26200 26300 26300 26200 296
255 20250314 143900 2228712975 26250 26200 26300 26200 235
256 20250314 143800 2222551475 26250 26200 26300 26200 323
257 20250314 143700 2214085475 26200 26250 26250 26150 132
258 20250314 143600 2210627325 26300 26200 26350 26150 165
259 20250314 143500 2206293975 26200 26350 26350 26050 6855
260 20250314 143400 2026871525 26350 26400 26400 26350 75
261 20250314 143300 2024894975 26400 26500 26500 26350 2421
262 20250314 143200 1960935875 26500 26500 26550 26500 135
263 20250314 143100 1957358325 26500 26500 26500 26500 564
264 20250314 143000 1942412325 26500 26550 26550 26500 596
265 20250314 142900 1926616825 26500 26550 26550 26500 408
266 20250314 142800 1915791025 26550 26550 26550 26500 91
267 20250314 142700 1913376775 26550 26550 26600 26500 96
268 20250314 142600 1910829675 26550 26650 26650 26550 818
269 20250314 142500 1889102875 26550 26550 26550 26550 66
270 20250314 142400 1887350575 26650 26650 26650 26550 100
271 20250314 142300 1884692175 26550 26650 26650 26550 105
272 20250314 142200 1881900975 26550 26550 26550 26550 66
273 20250314 142100 1880148675 26550 26600 26650 26550 161
274 20250314 142000 1875870675 26600 26550 26600 26550 86
275 20250314 141900 1873586375 26600 26600 26600 26600 147
276 20250314 141800 1869676175 26650 26600 26650 26600 95
277 20250314 141700 1867147725 26650 26650 26650 26550 96
278 20250314 141600 1864592925 26550 26600 26600 26550 66
279 20250314 141500 1862840575 26650 26650 26650 26550 123
280 20250314 141400 1859569175 26550 26500 26650 26500 172
281 20250314 141300 1855003375 26500 26600 26600 26500 566
282 20250314 141200 1839954375 26650 26550 26650 26450 186
283 20250314 141100 1835014775 26650 26550 26650 26450 125
284 20250314 141000 1831696875 26500 26600 26600 26500 2813
285 20250314 140900 1757095825 26600 26600 26600 26550 350
286 20250314 140800 1747789125 26600 26650 26750 26600 1765
287 20250314 140700 1700812925 26650 26650 26650 26650 66
288 20250314 140600 1699054025 26650 26700 26750 26650 479
289 20250314 140500 1686267975 26800 26700 26800 26700 196
290 20250314 140400 1681031775 26700 26650 26750 26650 401
291 20250314 140300 1670339825 26650 26650 26650 26600 96
292 20250314 140200 1667784725 26600 26650 26650 26600 96
293 20250314 140100 1665229625 26600 26600 26600 26600 66
294 20250314 140000 1663474025 26650 26550 26650 26550 96
295 20250314 135900 1660922225 26550 26550 26600 26550 312
296 20250314 135800 1652630425 26550 26600 26600 26550 466
297 20250314 135700 1640238125 26600 26550 26600 26550 636
298 20250314 135600 1623350825 26650 26600 26700 26550 1473
299 20250314 135500 1584157225 26750 26900 26900 26650 2387
300 20250314 135400 1520411525 26750 26750 26750 26750 66
301 20250314 135300 1518646025 26750 26900 26900 26750 290
302 20250314 135200 1510871225 26800 26900 26900 26800 95
303 20250314 135100 1508322325 26800 26800 26900 26800 133
304 20250314 135000 1504757825 26950 26850 26950 26800 96
305 20250314 134900 1502178125 26850 26900 26900 26850 95
306 20250314 134800 1499625925 26850 26850 26850 26850 40
307 20250314 134700 1498551925 26850 26900 26900 26850 256
308 20250314 134600 1491675825 26900 26900 26900 26900 10
309 20250314 134500 1491406825 26900 26900 26900 26900 100
310 20250314 134400 1488716825 26950 26950 26950 26950 29
311 20250314 134300 1487935275 26900 26900 26900 26900 330
312 20250314 134200 1479058275 26900 26850 26900 26850 203
313 20250314 134100 1473602725 26850 26850 26850 26850 30
314 20250314 134000 1472797225 26850 26850 26850 26850 38
315 20250314 133900 1471776925 26850 26850 26850 26850 0
316 20250314 133800 1471776925 26850 26850 26850 26850 749
317 20250314 133700 1451666275 26850 26850 26850 26850 29
318 20250314 133600 1450887625 26850 26850 26850 26850 4
319 20250314 133500 1450780225 26900 26850 26900 26850 181
320 20250314 133400 1445918825 26850 26850 26850 26850 83
321 20250314 133300 1443690275 26850 26850 26850 26850 0
322 20250314 133200 1443690275 26850 26850 26850 26850 39
323 20250314 133100 1442643125 26850 26850 26850 26850 31
324 20250314 133000 1441810775 26800 26800 26800 26800 36
325 20250314 132900 1440845975 26850 26850 26850 26850 29
326 20250314 132800 1440067325 26850 26850 26850 26850 35
327 20250314 132700 1439127575 26850 26850 26850 26850 202
328 20250314 132600 1433703875 26850 26850 26850 26850 30
329 20250314 132500 1432898375 26850 26850 26850 26850 29
330 20250314 132400 1432119725 26850 26850 26850 26850 0
331 20250314 132300 1432119725 26850 26850 26850 26850 29
332 20250314 132200 1431341075 26850 26800 26850 26800 125
333 20250314 132100 1427989575 26800 26800 26800 26800 0
334 20250314 132000 1427989575 26800 26800 26800 26800 29
335 20250314 131900 1427212375 26800 26800 26800 26800 29
336 20250314 131800 1426435175 26800 26800 26800 26800 5
337 20250314 131700 1426301175 26800 26800 26800 26800 51
338 20250314 131600 1424934375 26800 26800 26800 26800 29
339 20250314 131500 1424157175 26750 26800 26800 26750 312
340 20250314 131400 1415808925 26800 26800 26800 26800 39
341 20250314 131300 1414763725 26800 26800 26800 26800 130
342 20250314 131200 1411279725 26800 26800 26800 26800 15
343 20250314 131100 1410877725 26800 26800 26800 26800 30
344 20250314 131000 1410073725 26800 26800 26800 26800 34
345 20250314 130900 1409162525 26800 26800 26800 26800 5
346 20250314 130800 1409028525 26800 26800 26800 26800 29
347 20250314 130700 1408251325 26800 26750 26800 26750 570
348 20250314 130600 1393000325 26800 26800 26800 26800 9
349 20250314 130500 1392759125 26800 26800 26800 26800 462
350 20250314 130400 1380377525 26850 26850 26900 26850 387
351 20250314 130300 1369985125 26900 26900 26900 26900 1
352 20250314 130200 1369958225 26900 26900 26900 26900 31
353 20250314 130100 1369124325 26900 26900 26900 26900 29
354 20250314 130000 1368344225 26900 26900 26900 26900 6
355 20250314 125900 1368182825 26900 26900 26900 26900 38
356 20250314 125800 1367160625 26900 26900 26900 26900 35
357 20250314 125700 1366219125 26900 26900 26900 26900 20
358 20250314 125600 1365681125 26900 26900 26900 26850 1553
359 20250314 125500 1323905825 26950 26950 26950 26950 33
360 20250314 125400 1323016475 26950 26950 26950 26950 0
361 20250314 125300 1323016475 26950 26950 26950 26950 29
362 20250314 125200 1322234925 26950 26850 26950 26850 403
363 20250314 125100 1311411375 26900 26900 26900 26900 1618
364 20250314 125000 1267887175 27000 27000 27000 27000 29
365 20250314 124900 1267104175 27000 27000 27000 27000 29
366 20250314 124800 1266321175 26900 26950 26950 26900 707
367 20250314 124700 1247267875 27050 26950 27050 26950 830
368 20250314 124600 1224896375 27000 27000 27000 26900 1800
369 20250314 124500 1176341925 27000 27000 27000 27000 1
370 20250314 124400 1176314925 27000 27000 27000 27000 34
371 20250314 124300 1175396925 27000 27000 27000 27000 30
372 20250314 124200 1174586925 27000 27050 27050 27000 432
373 20250314 124100 1162922375 27050 27050 27050 27000 43
374 20250314 124000 1161759450 27050 27050 27050 27050 29
375 20250314 123900 1160975000 27050 27050 27050 27050 0
376 20250314 123800 1160975000 27050 27050 27050 27050 40
377 20250314 123700 1159893000 27050 27050 27050 27050 29
378 20250314 123600 1159108550 27000 27050 27050 27000 162
379 20250314 123500 1154734450 27050 27050 27050 27050 29
380 20250314 123400 1153950000 27050 27050 27050 27050 29
381 20250314 123300 1153165550 27050 27050 27050 27050 30
382 20250314 123200 1152354050 27050 27050 27050 27050 0
383 20250314 123100 1152354050 27050 27050 27050 27050 340
384 20250314 123000 1143157050 27050 27150 27150 27050 50
385 20250314 122900 1141801650 27150 27150 27150 27150 0
386 20250314 122800 1141801650 27150 27150 27150 27150 30
387 20250314 122700 1140987150 27100 27100 27100 27100 29
388 20250314 122600 1140201250 27100 27100 27100 27100 20
389 20250314 122500 1139659250 27150 27150 27150 27150 29
390 20250314 122400 1138871900 27100 27150 27150 27100 32
391 20250314 122300 1138003200 27150 27150 27150 27150 13
392 20250314 122200 1137650250 27150 27150 27150 27150 29
393 20250314 122100 1136862900 27150 27150 27150 27150 29
394 20250314 122000 1136075550 27100 27050 27100 27050 50
395 20250314 121900 1134722550 27100 27150 27150 27100 40
396 20250314 121800 1133637050 27150 27150 27150 27150 31
397 20250314 121700 1132795400 27150 27150 27150 27150 0
398 20250314 121600 1132795400 27150 27150 27150 27150 29
399 20250314 121500 1132008050 27150 27100 27150 27100 52
400 20250314 121400 1130597400 27150 27150 27150 27150 10
401 20250314 121300 1130325900 27050 27150 27150 27050 38
402 20250314 121200 1129295000 27150 27150 27150 27150 29
403 20250314 121100 1128507650 27150 27150 27150 27150 0
404 20250314 121000 1128507650 27150 27150 27150 27150 72
405 20250314 120900 1126552850 27150 27200 27200 27150 503
406 20250314 120800 1112892850 27200 27200 27200 27200 16
407 20250314 120700 1112457650 27200 27200 27200 27200 30
408 20250314 120600 1111641650 27200 27200 27200 27200 29
409 20250314 120500 1110852850 27200 27200 27200 27200 0
410 20250314 120400 1110852850 27200 27200 27200 27200 30
411 20250314 120300 1110036850 27200 27200 27200 27200 29
412 20250314 120200 1109248050 27050 27050 27050 27050 2
413 20250314 120100 1109193950 27200 27200 27200 27200 29
414 20250314 120000 1108405150 27150 27150 27150 27150 266
415 20250314 115900 1101183250 27150 27150 27150 27150 0
416 20250314 115800 1101183250 27150 27150 27150 27150 29
417 20250314 115700 1100395900 27150 27100 27150 27100 119
418 20250314 115600 1097169550 27100 27100 27100 27100 8
419 20250314 115500 1096952750 27150 27150 27150 27150 29
420 20250314 115400 1096165400 27150 27150 27150 27150 30
421 20250314 115300 1095350900 27150 27150 27150 27150 0
422 20250314 115200 1095350900 27150 27150 27150 27150 29
423 20250314 115100 1094563550 27150 27150 27150 27150 122
424 20250314 115000 1091251250 27150 27150 27150 27150 80
425 20250314 114900 1089079250 27250 27250 27250 27250 30
426 20250314 114800 1088261750 27050 27100 27200 27050 1473
427 20250314 114700 1048284650 27100 27100 27100 27100 0
428 20250314 114600 1048284650 27100 27050 27100 27050 529
429 20250314 114500 1033973750 27050 27050 27050 27050 74
430 20250314 114400 1031972050 27100 27100 27100 27100 0
431 20250314 114300 1031972050 27100 27100 27100 27100 29
432 20250314 114200 1031186150 27100 27100 27100 27100 30
433 20250314 114100 1030373150 27050 27050 27050 27050 60
434 20250314 114000 1028750150 27100 27050 27100 27050 31
435 20250314 113900 1027910100 27050 27050 27100 27050 574
436 20250314 113800 1012379900 27100 27100 27100 27100 31
437 20250314 113700 1011539800 27100 27000 27100 27000 184
438 20250314 113600 1006554700 27000 27100 27100 27000 39
439 20250314 113500 1005498800 27100 27100 27100 27100 0
440 20250314 113400 1005498800 27100 27000 27100 26950 930
441 20250314 113300 980421450 27000 27000 27000 27000 20
442 20250314 113200 979881450 27100 27100 27100 27100 0
443 20250314 113100 979881450 27100 27100 27100 27100 0
444 20250314 113000 979881450 27100 27100 27100 27100 0
445 20250314 112900 979881450 27100 27100 27100 27100 0
446 20250314 112800 979881450 27100 27050 27100 27000 635
447 20250314 112700 962724650 27050 27050 27050 27050 10
448 20250314 112600 962454150 27050 27050 27050 27050 0
449 20250314 112500 962454150 27050 27000 27100 27000 537
450 20250314 112400 947948050 27000 27000 27000 27000 0
451 20250314 112300 947948050 27000 27000 27000 27000 0
452 20250314 112200 947948050 27000 27000 27000 27000 0
453 20250314 112100 947948050 27000 27000 27000 27000 0
454 20250314 112000 947948050 27000 27000 27000 27000 0
455 20250314 111900 947948050 27000 27000 27000 27000 0
456 20250314 111800 947948050 27000 27000 27000 27000 5
457 20250314 111700 947813050 27000 27050 27050 27000 181
458 20250314 111600 942917050 27000 27000 27000 27000 11
459 20250314 111500 942620050 27000 27000 27000 27000 0
460 20250314 111400 942620050 27000 26950 27000 26950 2
461 20250314 111300 942566100 27000 27000 27000 27000 26
462 20250314 111200 941864100 26950 26950 26950 26950 0
463 20250314 111100 941864100 26950 27000 27000 26950 52
464 20250314 111000 940461850 26950 26950 26950 26950 1
465 20250314 110900 940434900 27000 27000 27000 27000 197
466 20250314 110800 935115900 27000 27000 27000 27000 180
467 20250314 110700 930255900 26900 26900 26900 26900 1
468 20250314 110600 930229000 26950 26950 26950 26950 301
469 20250314 110500 922117050 26950 26950 26950 26950 0
470 20250314 110400 922117050 26950 26950 26950 26950 6
471 20250314 110300 921955350 27000 27000 27000 27000 37
472 20250314 110200 920956350 27000 27000 27000 27000 0
473 20250314 110100 920956350 27000 27000 27000 27000 3
474 20250314 110000 920875350 26950 27000 27000 26950 80
475 20250314 105900 918719300 26950 26950 26950 26950 0
476 20250314 105800 918719300 26950 26950 26950 26950 0
477 20250314 105700 918719300 26950 26950 26950 26950 16
478 20250314 105600 918288100 26950 26950 26950 26950 0
479 20250314 105500 918288100 26950 26950 26950 26950 5
480 20250314 105400 918153350 26900 26900 26900 26900 0
481 20250314 105300 918153350 26900 26950 26950 26900 127
482 20250314 105200 914731900 27000 27000 27000 27000 4
483 20250314 105100 914623900 27000 27000 27000 27000 50
484 20250314 105000 913273900 26950 26950 26950 26950 250
485 20250314 104900 906536400 27000 27000 27000 27000 1
486 20250314 104800 906509400 27050 26950 27050 26950 604
487 20250314 104700 890221000 26950 26950 26950 26950 0
488 20250314 104600 890221000 26950 26900 26950 26900 19
489 20250314 104500 889709150 26900 26900 26900 26900 0
490 20250314 104400 889709150 26900 26900 26900 26900 0
491 20250314 104300 889709150 26900 26900 26900 26900 306
492 20250314 104200 881477750 26900 26900 26900 26900 0
493 20250314 104100 881477750 26900 26900 26900 26900 20
494 20250314 104000 880939750 26900 26900 26900 26900 16
495 20250314 103900 880509350 26900 26850 26900 26850 22
496 20250314 103800 879918100 26800 26750 26800 26750 734
497 20250314 103700 860247450 26800 26800 26800 26800 5
498 20250314 103600 860113450 26800 26800 26800 26800 20
499 20250314 103500 859577450 26800 26800 26800 26800 100
500 20250314 103400 856897450 26800 26800 26800 26800 28
501 20250314 103300 856147050 26800 26800 26800 26800 181
502 20250314 103200 851296250 26800 26800 26800 26750 121
503 20250314 103100 848053700 26750 26800 26850 26750 477
504 20250314 103000 835270050 26850 26850 26850 26850 106
505 20250314 102900 832423950 26850 26900 26900 26850 245
506 20250314 102800 825840650 26850 26850 26850 26850 1
507 20250314 102700 825813800 26900 26900 26900 26900 0
508 20250314 102600 825813800 26900 26900 26900 26900 20
509 20250314 102500 825275800 26950 26850 26950 26850 5
510 20250314 102400 825141150 26950 26850 26950 26850 41
511 20250314 102300 824039200 26900 26900 26900 26900 500
512 20250314 102200 810589200 26900 26900 26900 26900 0
513 20250314 102100 810589200 26900 26850 26900 26850 338
514 20250314 102000 801497250 26900 26900 26900 26900 0
515 20250314 101900 801497250 26900 26900 26900 26900 205
516 20250314 101800 795982750 26900 26900 26900 26900 267
517 20250314 101700 788800450 26900 26900 26900 26900 93
518 20250314 101600 786298750 27000 26900 27000 26900 404
519 20250314 101500 775390850 26900 26950 26950 26900 442
520 20250314 101400 763479250 26950 26950 26950 26950 1
521 20250314 101300 763452300 27000 27000 27000 27000 168
522 20250314 101200 758916300 27000 27000 27000 27000 0
523 20250314 101100 758916300 27000 27000 27000 27000 10
524 20250314 101000 758646300 27000 27000 27000 27000 96
525 20250314 100900 756054300 27000 27000 27000 27000 7
526 20250314 100800 755865300 27000 27050 27050 27000 315
527 20250314 100700 747359300 27050 27050 27050 27000 123
528 20250314 100600 744032650 27000 27000 27000 27000 1
529 20250314 100500 744005650 27000 27050 27050 27000 127
530 20250314 100400 740571400 27050 27050 27050 27050 3
531 20250314 100300 740490250 27050 27000 27050 27000 8
532 20250314 100200 740274200 27000 27000 27000 27000 21
533 20250314 100100 739707200 27000 26950 27000 26950 264
534 20250314 100000 732588400 26950 27000 27000 26950 24
535 20250314 095900 731941450 27000 27000 27000 27000 61
536 20250314 095800 730294450 27000 27000 27000 27000 383
537 20250314 095700 719953450 27000 27000 27000 27000 12
538 20250314 095600 719629450 27000 27000 27000 27000 0
539 20250314 095500 719629450 27000 27000 27000 27000 60
540 20250314 095400 718009450 27000 27000 27000 26950 465
541 20250314 095300 705454950 26950 26950 26950 26950 2
542 20250314 095200 705401050 26950 26950 26950 26950 154
543 20250314 095100 701250750 26950 26950 26950 26950 458
544 20250314 095000 688907650 27000 27000 27000 27000 0
545 20250314 094900 688907650 27000 27000 27000 27000 104
546 20250314 094800 686099650 27000 27000 27000 27000 42
547 20250314 094700 684965650 26950 26950 26950 26950 0
548 20250314 094600 684965650 26950 26950 26950 26950 0
549 20250314 094500 684965650 26950 26950 26950 26950 0
550 20250314 094400 684965650 26950 27050 27050 26950 471
551 20250314 094300 672249550 27050 27050 27050 27050 2
552 20250314 094200 672195450 27100 27000 27100 27000 501
553 20250314 094100 658668350 27050 27050 27050 27050 0
554 20250314 094000 658668350 27050 27050 27050 27050 0
555 20250314 093900 658668350 27050 27000 27050 27000 158
556 20250314 093800 654401350 26950 27100 27100 26950 64
557 20250314 093700 652669850 27150 27150 27150 27150 0
558 20250314 093600 652669850 27150 27150 27150 26950 439
559 20250314 093500 640811300 27100 27100 27100 27100 23
560 20250314 093400 640188000 27100 27100 27100 27100 17
561 20250314 093300 639727300 27150 27050 27150 27050 30
562 20250314 093200 638912900 27150 27150 27150 27150 1
563 20250314 093100 638885750 27150 27100 27150 27100 88
564 20250314 093000 636499150 27100 27050 27100 27000 8
565 20250314 092900 636283000 27150 27050 27150 27050 135
566 20250314 092800 632620050 27200 27200 27200 27000 957
567 20250314 092700 606722000 27250 27200 27250 27100 448
568 20250314 092600 594541800 27350 27200 27350 27200 60
569 20250314 092500 592908750 27250 27350 27350 27200 442
570 20250314 092400 580867150 27300 27300 27300 27300 10
571 20250314 092300 580594150 27300 27350 27350 27300 508
572 20250314 092200 566701350 27350 27300 27400 27300 1855
573 20250314 092100 516031850 27350 27400 27400 27300 53
574 20250314 092000 514584700 27400 27400 27400 27400 50
575 20250314 091900 513214700 27450 27450 27450 27450 3
576 20250314 091800 513132350 27500 27400 27500 27300 86
577 20250314 091700 510780150 27550 27500 27550 27500 454
578 20250314 091600 498292700 27500 27450 27500 27400 20
579 20250314 091500 497743700 27450 27550 27550 27450 334
580 20250314 091400 488559750 27550 27550 27550 27500 213
581 20250314 091300 482693750 27550 27500 27600 27500 57
582 20250314 091200 481124750 27500 27400 27500 27400 139
583 20250314 091100 477315850 27500 27550 27550 27400 308
584 20250314 091000 468845200 27550 27500 27550 27500 118
585 20250314 090900 465599900 27550 27600 27650 27550 407
586 20250314 090800 454381800 27650 27700 27750 27600 277
587 20250314 090700 446719200 27750 27900 27900 27650 2790
588 20250314 090600 369178100 27900 27750 27950 27750 1090
589 20250314 090500 338799500 27800 27900 27900 27700 1974
590 20250314 090400 283953050 27900 27700 27900 27700 1937
591 20250314 090300 230114350 27700 27650 27850 27550 2770
592 20250314 090200 153498300 27650 27400 27700 27400 3990
593 20250314 090100 43579600 27200 26800 27300 26800 1394
594 20250314 090000 5814500 26750 26800 26800 26750 215

1
008730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,38428,24800000,1045241600,674560000000,0.15
20250311,42835,24800000,1113710000,644800000000,0.17
20250310,44265,24800000,1226140500,686960000000,0.18
20250307,45484,24800000,1282648800,699360000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 38428 24800000 1045241600 674560000000 0.15
3 20250311 42835 24800000 1113710000 644800000000 0.17
4 20250310 44265 24800000 1226140500 686960000000 0.18
5 20250307 45484 24800000 1282648800 699360000000 0.18