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

596
009540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,28910596000,214000,214000,214000,214000,7979
20250314,185300,28910596000,214000,214000,214000,214000,0
20250314,185200,28910596000,214000,214000,214000,214000,0
20250314,185100,28910596000,214000,214000,214000,214000,0
20250314,185000,28910596000,214000,214000,214000,214000,0
20250314,184900,28910596000,214000,214000,214000,214000,0
20250314,184800,28910596000,214000,214000,214000,214000,0
20250314,184700,28910596000,214000,214000,214000,214000,0
20250314,184600,28910596000,214000,214000,214000,214000,0
20250314,184500,28910596000,214000,214000,214000,214000,0
20250314,184400,28910596000,214000,214000,214000,214000,0
20250314,184300,28910596000,214000,214000,214000,214000,0
20250314,184200,28910596000,214000,214000,214000,214000,0
20250314,184100,28910596000,214000,214000,214000,214000,0
20250314,184000,28910596000,214000,214000,214000,214000,0
20250314,183900,28910596000,214000,214000,214000,214000,0
20250314,183800,28910596000,214000,214000,214000,214000,0
20250314,183700,28910596000,214000,214000,214000,214000,0
20250314,183600,28910596000,214000,214000,214000,214000,0
20250314,183500,28910596000,214000,214000,214000,214000,0
20250314,183400,28910596000,214000,214000,214000,214000,0
20250314,183300,28910596000,214000,214000,214000,214000,0
20250314,183200,28910596000,214000,214000,214000,214000,0
20250314,183100,28910596000,214000,214000,214000,214000,0
20250314,183000,28910596000,214000,214000,214000,214000,0
20250314,182900,28910596000,214000,214000,214000,214000,0
20250314,182800,28910596000,214000,214000,214000,214000,0
20250314,182700,28910596000,214000,214000,214000,214000,0
20250314,182600,28910596000,214000,214000,214000,214000,0
20250314,182500,28910596000,214000,214000,214000,214000,0
20250314,182400,28910596000,214000,214000,214000,214000,7979
20250314,182300,28910596000,214000,214000,214000,214000,0
20250314,182200,28910596000,214000,214000,214000,214000,0
20250314,182100,28910596000,214000,214000,214000,214000,0
20250314,182000,28910596000,214000,214000,214000,214000,0
20250314,181900,28910596000,214000,214000,214000,214000,0
20250314,181800,28910596000,214000,214000,214000,214000,0
20250314,181700,28910596000,214000,214000,214000,214000,0
20250314,181600,28910596000,214000,214000,214000,214000,0
20250314,181500,28910596000,214000,214000,214000,214000,0
20250314,181400,28910596000,214000,214000,214000,214000,0
20250314,181300,28910596000,214000,214000,214000,214000,0
20250314,181200,28910596000,214000,214000,214000,214000,0
20250314,181100,28910596000,214000,214000,214000,214000,0
20250314,181000,28910596000,214000,214000,214000,214000,0
20250314,180900,28910596000,214000,214000,214000,214000,0
20250314,180800,28910596000,214000,214000,214000,214000,0
20250314,180700,28910596000,214000,214000,214000,214000,0
20250314,180600,28910596000,214000,214000,214000,214000,0
20250314,180500,28910596000,214000,214000,214000,214000,0
20250314,180400,28910596000,214000,214000,214000,214000,0
20250314,180300,28910596000,214000,214000,214000,214000,0
20250314,180200,28910596000,214000,214000,214000,214000,0
20250314,180100,28910596000,214000,214000,214000,214000,0
20250314,180000,28910596000,214000,214000,214000,214000,0
20250314,175900,28910596000,214000,214000,214000,214000,0
20250314,175800,28910596000,214000,214000,214000,214000,0
20250314,175700,28910596000,214000,214000,214000,214000,0
20250314,175600,28910596000,214000,214000,214000,214000,0
20250314,175500,28910596000,214000,214000,214000,214000,0
20250314,175400,28910596000,214000,214000,214000,214000,7979
20250314,175300,28910596000,214000,214000,214000,214000,0
20250314,175200,28910596000,214000,214000,214000,214000,0
20250314,175100,28910596000,214000,214000,214000,214000,0
20250314,175000,28910596000,214000,214000,214000,214000,0
20250314,174900,28910596000,214000,214000,214000,214000,0
20250314,174800,28910596000,214000,214000,214000,214000,0
20250314,174700,28910596000,214000,214000,214000,214000,0
20250314,174600,28910596000,214000,214000,214000,214000,0
20250314,174500,28910596000,214000,214000,214000,214000,0
20250314,174400,28910596000,214000,214000,214000,214000,0
20250314,174300,28910596000,214000,214000,214000,214000,0
20250314,174200,28910596000,214000,214000,214000,214000,0
20250314,174100,28910596000,214000,214000,214000,214000,0
20250314,174000,28910596000,214000,214000,214000,214000,0
20250314,173900,28910596000,214000,214000,214000,214000,0
20250314,173800,28910596000,214000,214000,214000,214000,0
20250314,173700,28910596000,214000,214000,214000,214000,0
20250314,173600,28910596000,214000,214000,214000,214000,0
20250314,173500,28910596000,214000,214000,214000,214000,0
20250314,173400,28910596000,214000,214000,214000,214000,0
20250314,173300,28910596000,214000,214000,214000,214000,0
20250314,173200,28910596000,214000,214000,214000,214000,0
20250314,173100,28910596000,214000,214000,214000,214000,0
20250314,173000,28910596000,214000,214000,214000,214000,0
20250314,172900,28910596000,214000,214000,214000,214000,0
20250314,172800,28910596000,214000,214000,214000,214000,0
20250314,172700,28910596000,214000,214000,214000,214000,0
20250314,172600,28910596000,214000,214000,214000,214000,0
20250314,172500,28910596000,214000,214000,214000,214000,0
20250314,172400,28910596000,214000,214000,214000,214000,7979
20250314,172300,28910596000,214000,214000,214000,214000,0
20250314,172200,28910596000,214000,214000,214000,214000,0
20250314,172100,28910596000,214000,214000,214000,214000,0
20250314,172000,28910596000,214000,214000,214000,214000,0
20250314,171900,28910596000,214000,214000,214000,214000,0
20250314,171800,28910596000,214000,214000,214000,214000,0
20250314,171700,28910596000,214000,214000,214000,214000,0
20250314,171600,28910596000,214000,214000,214000,214000,0
20250314,171500,28910596000,214000,214000,214000,214000,0
20250314,171400,28910596000,214000,214000,214000,214000,0
20250314,171300,28910596000,214000,214000,214000,214000,0
20250314,171200,28910596000,214000,214000,214000,214000,0
20250314,171100,28910596000,214000,214000,214000,214000,0
20250314,171000,28910596000,214000,214000,214000,214000,0
20250314,170900,28910596000,214000,214000,214000,214000,0
20250314,170800,28910596000,214000,214000,214000,214000,0
20250314,170700,28910596000,214000,214000,214000,214000,0
20250314,170600,28910596000,214000,214000,214000,214000,0
20250314,170500,28910596000,214000,214000,214000,214000,0
20250314,170400,28910596000,214000,214000,214000,214000,0
20250314,170300,28910596000,214000,214000,214000,214000,0
20250314,170200,28910596000,214000,214000,214000,214000,0
20250314,170100,28910596000,214000,214000,214000,214000,0
20250314,170000,28910596000,214000,214000,214000,214000,0
20250314,165900,28910596000,214000,214000,214000,214000,0
20250314,165800,28910596000,214000,214000,214000,214000,0
20250314,165700,28910596000,214000,214000,214000,214000,0
20250314,165600,28910596000,214000,214000,214000,214000,0
20250314,165500,28910596000,214000,214000,214000,214000,0
20250314,165400,28910596000,214000,214000,214000,214000,7979
20250314,165300,28910596000,214000,214000,214000,214000,0
20250314,165200,28910596000,214000,214000,214000,214000,0
20250314,165100,28910596000,214000,214000,214000,214000,0
20250314,165000,28910596000,214000,214000,214000,214000,0
20250314,164900,28910596000,214000,214000,214000,214000,0
20250314,164800,28910596000,214000,214000,214000,214000,0
20250314,164700,28910596000,214000,214000,214000,214000,0
20250314,164600,28910596000,214000,214000,214000,214000,0
20250314,164500,28910596000,214000,214000,214000,214000,0
20250314,164400,28910596000,214000,214000,214000,214000,0
20250314,164300,28910596000,214000,214000,214000,214000,0
20250314,164200,28910596000,214000,214000,214000,214000,0
20250314,164100,28910596000,214000,214000,214000,214000,0
20250314,164000,28910596000,214000,214000,214000,214000,0
20250314,163900,28910596000,214000,214000,214000,214000,0
20250314,163800,28910596000,214000,214000,214000,214000,0
20250314,163700,28910596000,214000,214000,214000,214000,0
20250314,163600,28910596000,214000,214000,214000,214000,0
20250314,163500,28910596000,214000,214000,214000,214000,0
20250314,163400,28910596000,214000,214000,214000,214000,0
20250314,163300,28910596000,214000,214000,214000,214000,0
20250314,163200,28910596000,214000,214000,214000,214000,0
20250314,163100,28910596000,214000,214000,214000,214000,0
20250314,163000,28910596000,214000,214000,214000,214000,0
20250314,162900,28910596000,214000,214000,214000,214000,0
20250314,162800,28910596000,214000,214000,214000,214000,0
20250314,162700,28910596000,214000,214000,214000,214000,0
20250314,162600,28910596000,214000,214000,214000,214000,0
20250314,162500,28910596000,214000,214000,214000,214000,0
20250314,162400,28910596000,214000,214000,214000,214000,7979
20250314,162300,28910596000,214000,214000,214000,214000,0
20250314,162200,28910596000,214000,214000,214000,214000,0
20250314,162100,28910596000,214000,214000,214000,214000,0
20250314,162000,28910596000,214000,214000,214000,214000,0
20250314,161900,28910596000,214000,214000,214000,214000,0
20250314,161800,28910596000,214000,214000,214000,214000,0
20250314,161700,28910596000,214000,214000,214000,214000,0
20250314,161600,28910596000,214000,214000,214000,214000,0
20250314,161500,28910596000,214000,214000,214000,214000,0
20250314,161400,28910596000,214000,214000,214000,214000,0
20250314,161300,28910596000,214000,214000,214000,214000,0
20250314,161200,28910596000,214000,214000,214000,214000,0
20250314,161100,28910596000,214000,214000,214000,214000,0
20250314,161000,28910596000,214000,214000,214000,214000,0
20250314,160900,28910596000,214000,214000,214000,214000,0
20250314,160800,28910596000,214000,214000,214000,214000,0
20250314,160700,28910596000,214000,214000,214000,214000,0
20250314,160600,28910596000,214000,214000,214000,214000,0
20250314,160500,28910596000,214000,214000,214000,214000,0
20250314,160400,28910596000,214000,214000,214000,214000,0
20250314,160300,28910596000,214000,214000,214000,214000,0
20250314,160200,28910596000,214000,214000,214000,214000,0
20250314,160100,28910596000,214000,214000,214000,214000,0
20250314,160000,28910596000,214000,214000,214000,214000,0
20250314,155900,28910596000,214000,214000,214000,214000,0
20250314,155800,28910596000,214000,214000,214000,214000,0
20250314,155700,28910596000,214000,214000,214000,214000,0
20250314,155600,28910596000,214000,214000,214000,214000,0
20250314,155500,28910596000,214000,214000,214000,214000,0
20250314,155400,28910596000,214000,214000,214000,214000,7979
20250314,155300,28910596000,214000,214000,214000,214000,0
20250314,155200,28910596000,214000,214000,214000,214000,0
20250314,155100,28910596000,214000,214000,214000,214000,0
20250314,155000,28910596000,214000,214000,214000,214000,0
20250314,154900,28910596000,214000,214000,214000,214000,0
20250314,154800,28910596000,214000,214000,214000,214000,0
20250314,154700,28910596000,214000,214000,214000,214000,0
20250314,154600,28910596000,214000,214000,214000,214000,0
20250314,154500,28910596000,214000,214000,214000,214000,0
20250314,154400,28910596000,214000,214000,214000,214000,0
20250314,154300,28910596000,214000,214000,214000,214000,0
20250314,154200,28910596000,214000,214000,214000,214000,0
20250314,154100,28910596000,214000,214000,214000,214000,0
20250314,154000,28910596000,214000,214000,214000,214000,0
20250314,153900,28910596000,214000,214000,214000,214000,0
20250314,153800,28910596000,214000,214000,214000,214000,0
20250314,153700,28910596000,214000,214000,214000,214000,0
20250314,153600,28910596000,214000,214000,214000,214000,0
20250314,153500,28910596000,214000,214000,214000,214000,0
20250314,153400,28910596000,214000,214000,214000,214000,0
20250314,153300,28910596000,214000,214000,214000,214000,0
20250314,153200,28910596000,214000,214000,214000,214000,0
20250314,153100,28910596000,214000,214000,214000,214000,0
20250314,153000,28910596000,214000,214000,214000,214000,7979
20250314,152900,27203090000,214500,214500,214500,214500,0
20250314,152800,27203090000,214500,214500,214500,214500,0
20250314,152700,27203090000,214500,214500,214500,214500,0
20250314,152600,27203090000,214500,214500,214500,214500,0
20250314,152500,27203090000,214500,214500,214500,214500,0
20250314,152400,27203090000,214500,214500,214500,214500,0
20250314,152300,27203090000,214500,214500,214500,214500,0
20250314,152200,27203090000,214500,214500,214500,214500,0
20250314,152100,27203090000,214500,214500,214500,214500,0
20250314,152000,27203090000,214500,214500,214500,214500,0
20250314,151900,27203090000,214500,214000,215000,214000,1392
20250314,151800,26904713500,214000,214000,214500,214000,560
20250314,151700,26784812000,214000,214500,214500,214000,483
20250314,151600,26681417500,214500,214500,214500,214000,1947
20250314,151500,26264630500,214000,214000,214500,214000,1636
20250314,151400,25914484500,214000,214500,214500,214000,118
20250314,151300,25889199500,214500,214500,214500,214000,222
20250314,151200,25841613500,214500,214250,214500,214000,102
20250314,151100,25819755250,214500,214250,214500,214250,95
20250314,151000,25799378500,214500,214000,214500,214000,82
20250314,150900,25781801000,214000,214500,215000,214000,949
20250314,150800,25578241500,214500,214000,214500,214000,518
20250314,150700,25467374000,214500,214000,214500,214000,388
20250314,150600,25384190000,214000,214500,214500,214000,166
20250314,150500,25348591000,214000,214250,214500,214000,457
20250314,150400,25250646500,214500,214500,214500,214250,257
20250314,150300,25195521000,214500,214500,214500,214250,164
20250314,150200,25160355500,214250,214000,214500,214000,298
20250314,150100,25096529500,214250,214250,214250,214000,71
20250314,150000,25081324000,214250,214250,214250,214000,88
20250314,145900,25062485750,214250,214500,214500,214000,319
20250314,145800,24994172250,214500,214000,214500,214000,277
20250314,145700,24934845750,214000,214000,214500,214000,190
20250314,145600,24894166250,214000,214000,214500,214000,97
20250314,145500,24873396750,214500,214000,214500,214000,305
20250314,145400,24808076750,214000,214500,214500,214000,213
20250314,145300,24762467250,214000,214000,214500,214000,248
20250314,145200,24709326250,214000,214500,214500,214000,378
20250314,145100,24628423250,214500,214000,214500,214000,147
20250314,145000,24596926250,214000,214000,214500,214000,244
20250314,144900,24544694750,214000,214500,214500,214000,480
20250314,144800,24441943750,214500,214000,214500,214000,130
20250314,144700,24414122250,214500,214000,214500,214000,147
20250314,144600,24382637750,214000,214000,214500,214000,274
20250314,144500,24323984000,214000,214000,214500,214000,148
20250314,144400,24292295000,214000,214500,214500,214000,342
20250314,144300,24219063500,214500,214000,214500,214000,226
20250314,144200,24170689500,214000,214000,214500,214000,287
20250314,144100,24109247500,214500,214000,214500,214000,270
20250314,144000,24051415000,214000,214250,214500,214000,113
20250314,143900,24027219500,214250,214000,214500,214000,269
20250314,143800,23969645750,214000,214000,214500,214000,168
20250314,143700,23933673000,214250,214000,214500,214000,224
20250314,143600,23885727250,214000,214500,214500,214000,279
20250314,143500,23826005500,214500,214500,214500,214000,135
20250314,143400,23797104000,214000,214000,214500,214000,111
20250314,143300,23773332000,214000,214000,214250,213500,884
20250314,143200,23584204000,214000,214500,214500,214000,179
20250314,143100,23545858000,214000,214500,214500,214000,156
20250314,143000,23512469000,214000,214000,214500,214000,138
20250314,142900,23482911000,214000,214000,214500,214000,309
20250314,142800,23416733000,214000,214000,214500,214000,319
20250314,142700,23348377500,214250,214000,214500,214000,514
20250314,142600,23238344500,214000,214500,214500,214000,217
20250314,142500,23191897750,214000,214000,214500,214000,192
20250314,142400,23150791250,214000,214000,214500,214000,242
20250314,142300,23098976500,214000,214000,214500,214000,430
20250314,142200,23006847000,214500,214500,214500,214000,172
20250314,142100,22970014000,214000,214500,214500,214000,147
20250314,142000,22938535000,214500,214000,214500,214000,235
20250314,141900,22888187000,214500,214500,214500,214000,593
20250314,141800,22761052250,214500,214000,214500,214000,180
20250314,141700,22722516250,214500,214500,214500,214000,363
20250314,141600,22644679250,214000,214000,214500,214000,284
20250314,141500,22583887500,214000,214500,214500,214000,191
20250314,141400,22542987250,214500,214000,214500,214000,284
20250314,141300,22482199500,214000,214000,214500,214000,169
20250314,141200,22446015500,214000,214000,214500,214000,323
20250314,141100,22376870500,214000,214500,214500,214000,108
20250314,141000,22353739500,214000,214500,214500,214000,261
20250314,140900,22297877500,214000,214500,214500,214000,271
20250314,140800,22239872500,214000,214000,214500,214000,313
20250314,140700,22172868500,214000,214000,214500,214000,216
20250314,140600,22126623500,214000,214000,214500,214000,204
20250314,140500,22082964500,214000,214000,214500,214000,205
20250314,140400,22039075750,214000,214000,214000,213500,209
20250314,140300,21994369250,214000,214000,214500,214000,142
20250314,140200,21963969500,214000,214000,214500,214000,301
20250314,140100,21899543250,214500,214500,214500,214000,153
20250314,140000,21866771750,214000,213500,214500,213500,127
20250314,135900,21839578750,213500,214000,214500,213500,311
20250314,135800,21773065250,214250,214000,214500,213500,334
20250314,135700,21701726500,214000,214000,214500,213500,302
20250314,135600,21637050500,214000,214000,214500,213500,266
20250314,135500,21580121000,214000,214000,214500,213500,371
20250314,135400,21500721750,214000,214000,214500,214000,173
20250314,135300,21463688250,214000,214000,214500,213500,339
20250314,135200,21391184250,214000,213500,214000,213500,389
20250314,135100,21308063000,213500,213500,214000,213500,244
20250314,135000,21255884000,213500,213500,214000,213500,130
20250314,134900,21228121000,214000,213500,214000,213500,387
20250314,134800,21145475000,213750,213500,214000,213500,167
20250314,134700,21109799250,214000,213500,214000,213500,117
20250314,134600,21084803250,213500,213500,214000,213500,222
20250314,134500,21037372750,213500,214000,214000,213500,250
20250314,134400,20983957250,213500,213500,214000,213500,191
20250314,134300,20943156750,214000,213750,214000,213500,126
20250314,134200,20916226250,213500,213750,213750,213500,214
20250314,134100,20870530250,213500,214000,214000,213500,220
20250314,134000,20823521750,213500,214000,214000,213500,131
20250314,133900,20795522750,214000,213500,214000,213500,364
20250314,133800,20717750250,213750,214000,214000,213500,97
20250314,133700,20697025000,213500,213500,214000,213500,129
20250314,133600,20669469000,213500,213500,214000,213500,219
20250314,133500,20622683000,213500,214000,214000,213500,273
20250314,133400,20564374250,213500,214000,214000,213500,217
20250314,133300,20517981750,213500,213500,214000,213500,142
20250314,133200,20487658750,214000,213750,214000,213500,336
20250314,133100,20415840000,214000,214000,214500,214000,1780
20250314,133000,20034909000,214000,214000,214500,214000,143
20250314,132900,20004276000,214000,214500,214500,214000,856
20250314,132800,19820773500,214500,215000,215000,214500,95
20250314,132700,19800388000,215000,214500,215000,214000,262
20250314,132600,19744137000,214500,214000,215000,214000,201
20250314,132500,19701021000,214500,214500,214500,214000,167
20250314,132400,19665242000,214500,214500,214500,214000,128
20250314,132300,19637801000,214500,214500,214500,214000,84
20250314,132200,19619784500,214500,214000,214500,214000,282
20250314,132100,19559371750,214000,214500,214500,214000,64
20250314,132000,19545654750,214500,214500,214500,214000,119
20250314,131900,19520141250,214500,214500,214500,214000,2098
20250314,131800,19070130750,215000,215000,215500,214500,77
20250314,131700,19053581250,215000,215000,215000,214500,239
20250314,131600,19002202750,215000,215000,215000,214500,45
20250314,131500,18992537750,215000,215000,215500,214500,193
20250314,131400,18951065750,215000,215000,215500,214500,322
20250314,131300,18881845500,215000,215000,215000,214500,121
20250314,131200,18855831000,215000,214500,215000,214500,218
20250314,131100,18809022500,215000,215000,215000,214500,187
20250314,131000,18768837500,214500,215000,215000,214500,173
20250314,130900,18731653000,214500,214500,215000,214500,45
20250314,130800,18721986750,214750,214750,214750,214500,132
20250314,130700,18693665750,215000,214500,215000,214500,237
20250314,130600,18642779750,214500,215000,215000,214500,142
20250314,130500,18612259250,215000,214500,215000,214500,144
20250314,130400,18581345750,215000,214500,215000,214500,45
20250314,130300,18571684750,214500,215000,215500,214500,623
20250314,130200,18437613500,214750,215000,215000,214500,323
20250314,130100,18368203750,215000,214750,215000,214750,120
20250314,130000,18342415750,215000,215000,215000,214750,62
20250314,125900,18329090250,215000,214500,215000,214500,250
20250314,125800,18275347750,214500,215000,215000,214500,206
20250314,125700,18231085000,215000,215000,215000,214500,190
20250314,125600,18190250000,214500,214500,215000,214500,139
20250314,125500,18160383500,214500,214500,215000,214500,137
20250314,125400,18130991000,215000,214500,215000,214500,74
20250314,125300,18115104500,214500,215000,215000,214500,84
20250314,125200,18097057500,215000,214500,215000,214500,168
20250314,125100,18061005750,214750,214500,214750,214500,37
20250314,125000,18053066750,214500,214500,215000,214500,125
20250314,124900,18026205250,214500,215000,215000,214500,114
20250314,124800,18001713250,214500,214750,215000,214500,146
20250314,124700,17970371000,214500,215000,215000,214500,38
20250314,124600,17962213750,215000,214500,215000,214500,171
20250314,124500,17925519750,215000,214500,215000,214500,287
20250314,124400,17863872250,214500,214750,215000,214500,73
20250314,124300,17848196500,215000,214500,215000,214500,10
20250314,124200,17846047000,214500,215000,215000,214500,128
20250314,124100,17818545000,215000,214750,215000,214500,154
20250314,124000,17785497250,214500,215000,215000,214500,116
20250314,123900,17760595500,214500,214500,215000,214500,42
20250314,123800,17751577500,214500,215000,215000,214500,137
20250314,123700,17722170000,215000,214500,215000,214500,67
20250314,123600,17707780250,215000,215000,215000,214500,91
20250314,123500,17688232250,214500,214500,215000,214500,113
20250314,123400,17663990250,215000,215000,215000,214500,106
20250314,123300,17641217750,215000,215000,215000,214500,167
20250314,123200,17605360000,214500,214500,215000,214500,66
20250314,123100,17591180500,214500,214750,215000,214500,145
20250314,123000,17560054250,214500,215000,215000,214500,63
20250314,122900,17546522000,215000,215000,215000,214500,99
20250314,122800,17525263500,215000,215000,215000,214500,229
20250314,122700,17476076500,215000,215000,215000,214500,212
20250314,122600,17430521000,215000,215000,215000,214500,103
20250314,122500,17408381000,215000,215000,215000,214500,151
20250314,122400,17375970000,215000,214500,215000,214500,67
20250314,122300,17361586500,214500,215000,215000,214500,947
20250314,122200,17158429750,214500,214500,215000,214500,151
20250314,122100,17126036250,215000,215000,215000,214500,177
20250314,122000,17088022750,214500,214500,215000,214500,88
20250314,121900,17069131000,214500,214500,215000,214500,112
20250314,121800,17045083000,215000,215000,215000,214500,113
20250314,121700,17020830500,214500,214750,215000,214500,106
20250314,121600,16998073750,214500,215000,215000,214500,64
20250314,121500,16984323750,214500,214500,215000,214500,114
20250314,121400,16959857250,214500,215000,215000,214500,310
20250314,121300,16893323250,215000,215000,215000,214500,89
20250314,121200,16874214000,214500,215000,215000,214500,83
20250314,121100,16856382000,214500,214500,215000,214500,197
20250314,121000,16814110250,214500,215000,215000,214500,685
20250314,120900,16667157500,215000,214500,215000,214500,126
20250314,120800,16640107500,214500,215000,215000,214500,132
20250314,120700,16611770500,214500,214750,215000,214500,47
20250314,120600,16601680250,214500,215000,215000,214500,92
20250314,120500,16581925000,214500,214500,215000,214500,46
20250314,120400,16572054000,214500,214500,215000,214500,149
20250314,120300,16540067500,215000,215000,215000,214500,143
20250314,120200,16509339250,214500,214500,215000,214500,68
20250314,120100,16494742750,214500,215000,215000,214500,148
20250314,120000,16462986750,215000,214750,215000,214500,151
20250314,115900,16430556000,214500,215000,215000,214500,50
20250314,115800,16419816000,215000,214500,215000,214000,379
20250314,115700,16338558500,214000,214000,214500,214000,68
20250314,115600,16323990000,214500,214500,214500,214250,176
20250314,115500,16286245000,214250,214500,214500,214250,120
20250314,115400,16260508750,214500,213500,214500,213500,669
20250314,115300,16117344500,213500,213500,213750,213500,18
20250314,115200,16113498250,213500,214000,214000,213500,67
20250314,115100,16099169250,214000,213500,214000,213500,117
20250314,115000,16074175750,213500,213500,214000,213500,86
20250314,114900,16055799500,213750,214000,214000,213500,48
20250314,114800,16045538500,214000,213500,214000,213500,131
20250314,114700,16017556750,214000,213500,214000,213500,182
20250314,114600,15978618250,213500,213750,214000,213500,62
20250314,114500,15965372250,213500,213500,214000,213500,33
20250314,114400,15958321250,214000,213500,214000,213500,214
20250314,114300,15912607750,214000,213500,214000,213500,38
20250314,114200,15904485500,214000,214000,214000,213500,100
20250314,114100,15883095500,214000,214000,214000,213500,181
20250314,114000,15844404000,214000,213500,214000,213000,260
20250314,113900,15788954500,213500,214000,214000,213500,601
20250314,113800,15660626250,213500,213500,214000,213500,100
20250314,113700,15639254250,213500,214000,214000,213500,152
20250314,113600,15606785750,214000,213500,214000,213500,109
20250314,113500,15583500250,214000,214000,214000,213500,93
20250314,113400,15563605750,213500,213500,214000,213500,413
20250314,113300,15475276750,213500,213750,214000,213500,61
20250314,113200,15462238000,213500,214000,214000,213500,194
20250314,113100,15420807750,214000,213500,214000,213000,483
20250314,113000,15317692000,213500,213250,213500,213000,119
20250314,112900,15292302000,213250,213000,213500,213000,75
20250314,112800,15276308250,213000,213500,213500,213000,261
20250314,112700,15220629250,213500,213500,213500,213000,187
20250314,112600,15180758750,213500,213250,213500,213000,221
20250314,112500,15133581250,213250,213500,213500,213000,51
20250314,112400,15122704000,213500,213000,213500,212500,540
20250314,112300,15007703000,213000,212750,213000,212500,59
20250314,112200,14995147500,212500,213000,213000,212500,83
20250314,112100,14977497500,213000,212500,213000,212500,203
20250314,112000,14934309500,213000,212500,213000,212500,30
20250314,111900,14927930000,213000,212750,213000,212500,234
20250314,111800,14878139500,212500,212500,213000,212500,185
20250314,111700,14838789500,213000,212500,213000,212500,223
20250314,111600,14791381500,213000,212500,213000,212500,126
20250314,111500,14764593500,213000,212500,213000,212000,354
20250314,111400,14689383250,212500,212000,212500,212000,228
20250314,111300,14640990250,212000,212000,212500,212000,1397
20250314,111200,14344802750,212000,212500,212750,212000,192
20250314,111100,14304013000,212500,212500,213000,212000,1593
20250314,111000,13965550500,212500,212500,213000,212500,257
20250314,110900,13910916000,212500,212500,213000,212500,201
20250314,110800,13868186750,212500,212500,213500,212500,410
20250314,110700,13780874000,212500,213000,213000,212500,237
20250314,110600,13730482500,213000,213000,213500,212500,203
20250314,110500,13687240500,212500,212500,213000,212500,213
20250314,110400,13641920500,212500,213000,213500,212500,392
20250314,110300,13558419500,213000,213000,213500,213000,86
20250314,110200,13540094500,213000,213000,213500,213000,77
20250314,110100,13523674500,213000,213000,213500,213000,117
20250314,110000,13498735750,213000,213500,213500,212500,323
20250314,105900,13429929750,213000,212750,213000,212500,526
20250314,105800,13317900500,212500,212500,213000,212500,179
20250314,105700,13279851750,212500,212500,213000,212500,170
20250314,105600,13243696750,212500,212750,213000,212500,110
20250314,105500,13220294500,212750,212500,213000,212500,142
20250314,105400,13190116250,213000,212500,213000,212500,171
20250314,105300,13153752250,213000,213000,213000,212500,715
20250314,105200,13001732250,212500,212500,213000,212500,313
20250314,105100,12935195750,212500,213000,213000,212500,155
20250314,105000,12902217000,212500,213000,213000,212500,202
20250314,104900,12859288250,212500,213000,213000,212500,229
20250314,104800,12810603250,212500,212500,212750,212500,159
20250314,104700,12776809000,213000,212500,213000,212500,210
20250314,104600,12732170000,213000,212500,213000,212500,312
20250314,104500,12665786500,212500,212750,212750,212500,50
20250314,104400,12655157250,212500,212500,213000,212500,353
20250314,104300,12580136500,212500,212750,213000,212500,196
20250314,104200,12538469500,212750,212500,212750,212500,120
20250314,104100,12512969250,212750,212500,213000,212500,224
20250314,104000,12465365750,212500,212750,212750,212500,170
20250314,103900,12429239500,212500,212500,212750,212500,52
20250314,103800,12418185750,212500,213000,213500,212500,264
20250314,103700,12361957500,213000,213000,213500,212500,328
20250314,103600,12292082000,213000,213250,213500,213000,350
20250314,103500,12217462000,213500,213000,213500,212500,314
20250314,103400,12150597500,213250,213000,213500,212500,74
20250314,103300,12134836500,212500,213000,213500,212500,270
20250314,103200,12077326500,213000,212750,213000,212500,503
20250314,103100,11970205750,212500,212500,212750,212500,196
20250314,103000,11928555250,212500,213000,213000,212500,815
20250314,102900,11755003750,213000,213000,213500,213000,155
20250314,102800,11721932250,213500,213000,213500,213000,173
20250314,102700,11685079750,213000,213000,213250,212500,252
20250314,102600,11631436750,213500,213000,213500,212500,503
20250314,102500,11524352750,213500,213000,213500,212500,937
20250314,102400,11324820250,213000,213500,213500,213000,201
20250314,102300,11282006750,213000,213250,214000,213000,286
20250314,102200,11220999250,213250,213500,213500,213000,1272
20250314,102100,10949996250,213500,213500,213500,213500,100
20250314,102000,10928646250,213500,213500,214000,213500,145
20250314,101900,10897687250,213500,213500,214000,213000,385
20250314,101800,10815460500,213500,213500,213500,213500,125
20250314,101700,10788773000,213500,213750,214000,213000,1445
20250314,101600,10480275250,214000,213500,214000,213500,65
20250314,101500,10466383750,213500,214000,214000,213500,281
20250314,101400,10406345250,214000,214000,214250,213500,296
20250314,101300,10343020500,213500,213500,214000,213500,300
20250314,101200,10278962500,214000,213750,214000,213750,47
20250314,101100,10268912750,214000,214000,214250,214000,179
20250314,101000,10230606500,214000,214500,214500,214000,214
20250314,100900,10184809500,214500,214000,214500,214000,82
20250314,100800,10167232500,214000,214000,214500,214000,245
20250314,100700,10114752000,214500,214500,214500,214000,156
20250314,100600,10081342000,213500,214000,214000,213500,535
20250314,100500,9966899500,214000,214000,214000,213500,506
20250314,100400,9858666000,214000,214500,214500,214000,280
20250314,100300,9798731500,214500,214750,215000,214500,1430
20250314,100200,9491942000,214500,214500,214750,214500,50
20250314,100100,9481214750,214500,214500,214750,214500,54
20250314,100000,9469630750,214500,215000,215000,214500,146
20250314,095900,9438296250,215000,215000,215000,214500,93
20250314,095800,9418302250,214500,214500,215000,214500,163
20250314,095700,9383289750,214500,214500,214500,214500,13
20250314,095600,9380501250,214500,214500,214500,214000,484
20250314,095500,9276699250,214500,214000,214500,214000,189
20250314,095400,9236223250,214250,214000,214250,214000,47
20250314,095300,9226160500,214500,214500,214750,214500,530
20250314,095200,9112475250,214500,214000,214500,214000,98
20250314,095100,9091472750,214500,214250,214500,214000,121
20250314,095000,9065537000,214250,214500,214500,214000,262
20250314,094900,9009408750,215000,214500,215000,214500,134
20250314,094800,8980660750,214500,214500,214500,214000,214
20250314,094700,8934767250,214000,214000,214250,213750,285
20250314,094600,8873778750,214000,214500,214500,213500,550
20250314,094500,8756051500,214500,214000,214500,214000,109
20250314,094400,8732694750,214000,214500,214500,214000,217
20250314,094300,8686254750,214000,214500,214500,214000,302
20250314,094200,8621568750,214500,214000,214500,214000,58
20250314,094100,8609134750,214000,214000,214500,213500,580
20250314,094000,8485005750,214000,213500,214000,213000,745
20250314,093900,8325872750,213500,213500,214000,213000,1949
20250314,093800,7909789250,213500,213500,214000,212500,2140
20250314,093700,7453536000,213500,213500,214000,213500,177
20250314,093600,7415690500,214000,214000,214500,213500,441
20250314,093500,7321330500,214500,214500,215000,214500,190
20250314,093400,7280567500,215000,215500,215500,215000,582
20250314,093300,7155425500,215000,214500,215250,214500,459
20250314,093200,7056747250,215000,214000,215500,214000,824
20250314,093100,6879618000,214000,214500,215000,214000,547
20250314,093000,6762409500,214500,215000,215000,214000,615
20250314,092900,6630451000,215000,215000,215500,214500,1212
20250314,092800,6369895000,215500,216000,216000,215000,782
20250314,092700,6201366500,215500,216000,216000,215500,160
20250314,092600,6166808000,216000,216500,216500,215500,339
20250314,092500,6093556000,216000,215500,216000,215500,279
20250314,092400,6033305000,216000,216000,216500,215500,208
20250314,092300,5988383250,216000,216500,216750,215750,1891
20250314,092200,5579448750,216500,216500,217000,216500,259
20250314,092100,5523288250,216500,217000,217000,216500,434
20250314,092000,5429143250,216500,217000,217000,216500,1295
20250314,091900,5148131000,217000,217000,217000,216500,379
20250314,091800,5065973500,217000,217250,217500,216500,791
20250314,091700,4894268250,217250,217000,217250,216750,1020
20250314,091600,4672924750,217000,215500,217000,215500,1609
20250314,091500,4325117000,216000,216000,216000,215500,1197
20250314,091400,4066733000,216000,216500,216500,215500,508
20250314,091300,3957002250,216000,216500,216500,216000,69
20250314,091200,3942072500,216500,216000,217000,216000,363
20250314,091100,3863457500,217000,217000,217250,216500,1327
20250314,091000,3575760000,217000,216250,217000,216250,1539
20250314,090900,3242169500,216500,216500,216500,216000,437
20250314,090800,3147578250,216000,216000,216500,216000,789
20250314,090700,2976780000,216500,216250,216500,215500,909
20250314,090600,2780191500,216250,215000,216250,214750,696
20250314,090500,2630231500,215000,214000,215000,213500,916
20250314,090400,2433682500,214000,214500,215000,214000,1652
20250314,090300,2079730000,214500,213500,214500,213000,1012
20250314,090200,1863301000,213500,211750,213500,211500,1091
20250314,090100,1631714000,211500,212500,212500,211500,640
20250314,090000,1496061000,212500,213000,214000,211000,6991
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 28910596000 214000 214000 214000 214000 7979
3 20250314 185300 28910596000 214000 214000 214000 214000 0
4 20250314 185200 28910596000 214000 214000 214000 214000 0
5 20250314 185100 28910596000 214000 214000 214000 214000 0
6 20250314 185000 28910596000 214000 214000 214000 214000 0
7 20250314 184900 28910596000 214000 214000 214000 214000 0
8 20250314 184800 28910596000 214000 214000 214000 214000 0
9 20250314 184700 28910596000 214000 214000 214000 214000 0
10 20250314 184600 28910596000 214000 214000 214000 214000 0
11 20250314 184500 28910596000 214000 214000 214000 214000 0
12 20250314 184400 28910596000 214000 214000 214000 214000 0
13 20250314 184300 28910596000 214000 214000 214000 214000 0
14 20250314 184200 28910596000 214000 214000 214000 214000 0
15 20250314 184100 28910596000 214000 214000 214000 214000 0
16 20250314 184000 28910596000 214000 214000 214000 214000 0
17 20250314 183900 28910596000 214000 214000 214000 214000 0
18 20250314 183800 28910596000 214000 214000 214000 214000 0
19 20250314 183700 28910596000 214000 214000 214000 214000 0
20 20250314 183600 28910596000 214000 214000 214000 214000 0
21 20250314 183500 28910596000 214000 214000 214000 214000 0
22 20250314 183400 28910596000 214000 214000 214000 214000 0
23 20250314 183300 28910596000 214000 214000 214000 214000 0
24 20250314 183200 28910596000 214000 214000 214000 214000 0
25 20250314 183100 28910596000 214000 214000 214000 214000 0
26 20250314 183000 28910596000 214000 214000 214000 214000 0
27 20250314 182900 28910596000 214000 214000 214000 214000 0
28 20250314 182800 28910596000 214000 214000 214000 214000 0
29 20250314 182700 28910596000 214000 214000 214000 214000 0
30 20250314 182600 28910596000 214000 214000 214000 214000 0
31 20250314 182500 28910596000 214000 214000 214000 214000 0
32 20250314 182400 28910596000 214000 214000 214000 214000 7979
33 20250314 182300 28910596000 214000 214000 214000 214000 0
34 20250314 182200 28910596000 214000 214000 214000 214000 0
35 20250314 182100 28910596000 214000 214000 214000 214000 0
36 20250314 182000 28910596000 214000 214000 214000 214000 0
37 20250314 181900 28910596000 214000 214000 214000 214000 0
38 20250314 181800 28910596000 214000 214000 214000 214000 0
39 20250314 181700 28910596000 214000 214000 214000 214000 0
40 20250314 181600 28910596000 214000 214000 214000 214000 0
41 20250314 181500 28910596000 214000 214000 214000 214000 0
42 20250314 181400 28910596000 214000 214000 214000 214000 0
43 20250314 181300 28910596000 214000 214000 214000 214000 0
44 20250314 181200 28910596000 214000 214000 214000 214000 0
45 20250314 181100 28910596000 214000 214000 214000 214000 0
46 20250314 181000 28910596000 214000 214000 214000 214000 0
47 20250314 180900 28910596000 214000 214000 214000 214000 0
48 20250314 180800 28910596000 214000 214000 214000 214000 0
49 20250314 180700 28910596000 214000 214000 214000 214000 0
50 20250314 180600 28910596000 214000 214000 214000 214000 0
51 20250314 180500 28910596000 214000 214000 214000 214000 0
52 20250314 180400 28910596000 214000 214000 214000 214000 0
53 20250314 180300 28910596000 214000 214000 214000 214000 0
54 20250314 180200 28910596000 214000 214000 214000 214000 0
55 20250314 180100 28910596000 214000 214000 214000 214000 0
56 20250314 180000 28910596000 214000 214000 214000 214000 0
57 20250314 175900 28910596000 214000 214000 214000 214000 0
58 20250314 175800 28910596000 214000 214000 214000 214000 0
59 20250314 175700 28910596000 214000 214000 214000 214000 0
60 20250314 175600 28910596000 214000 214000 214000 214000 0
61 20250314 175500 28910596000 214000 214000 214000 214000 0
62 20250314 175400 28910596000 214000 214000 214000 214000 7979
63 20250314 175300 28910596000 214000 214000 214000 214000 0
64 20250314 175200 28910596000 214000 214000 214000 214000 0
65 20250314 175100 28910596000 214000 214000 214000 214000 0
66 20250314 175000 28910596000 214000 214000 214000 214000 0
67 20250314 174900 28910596000 214000 214000 214000 214000 0
68 20250314 174800 28910596000 214000 214000 214000 214000 0
69 20250314 174700 28910596000 214000 214000 214000 214000 0
70 20250314 174600 28910596000 214000 214000 214000 214000 0
71 20250314 174500 28910596000 214000 214000 214000 214000 0
72 20250314 174400 28910596000 214000 214000 214000 214000 0
73 20250314 174300 28910596000 214000 214000 214000 214000 0
74 20250314 174200 28910596000 214000 214000 214000 214000 0
75 20250314 174100 28910596000 214000 214000 214000 214000 0
76 20250314 174000 28910596000 214000 214000 214000 214000 0
77 20250314 173900 28910596000 214000 214000 214000 214000 0
78 20250314 173800 28910596000 214000 214000 214000 214000 0
79 20250314 173700 28910596000 214000 214000 214000 214000 0
80 20250314 173600 28910596000 214000 214000 214000 214000 0
81 20250314 173500 28910596000 214000 214000 214000 214000 0
82 20250314 173400 28910596000 214000 214000 214000 214000 0
83 20250314 173300 28910596000 214000 214000 214000 214000 0
84 20250314 173200 28910596000 214000 214000 214000 214000 0
85 20250314 173100 28910596000 214000 214000 214000 214000 0
86 20250314 173000 28910596000 214000 214000 214000 214000 0
87 20250314 172900 28910596000 214000 214000 214000 214000 0
88 20250314 172800 28910596000 214000 214000 214000 214000 0
89 20250314 172700 28910596000 214000 214000 214000 214000 0
90 20250314 172600 28910596000 214000 214000 214000 214000 0
91 20250314 172500 28910596000 214000 214000 214000 214000 0
92 20250314 172400 28910596000 214000 214000 214000 214000 7979
93 20250314 172300 28910596000 214000 214000 214000 214000 0
94 20250314 172200 28910596000 214000 214000 214000 214000 0
95 20250314 172100 28910596000 214000 214000 214000 214000 0
96 20250314 172000 28910596000 214000 214000 214000 214000 0
97 20250314 171900 28910596000 214000 214000 214000 214000 0
98 20250314 171800 28910596000 214000 214000 214000 214000 0
99 20250314 171700 28910596000 214000 214000 214000 214000 0
100 20250314 171600 28910596000 214000 214000 214000 214000 0
101 20250314 171500 28910596000 214000 214000 214000 214000 0
102 20250314 171400 28910596000 214000 214000 214000 214000 0
103 20250314 171300 28910596000 214000 214000 214000 214000 0
104 20250314 171200 28910596000 214000 214000 214000 214000 0
105 20250314 171100 28910596000 214000 214000 214000 214000 0
106 20250314 171000 28910596000 214000 214000 214000 214000 0
107 20250314 170900 28910596000 214000 214000 214000 214000 0
108 20250314 170800 28910596000 214000 214000 214000 214000 0
109 20250314 170700 28910596000 214000 214000 214000 214000 0
110 20250314 170600 28910596000 214000 214000 214000 214000 0
111 20250314 170500 28910596000 214000 214000 214000 214000 0
112 20250314 170400 28910596000 214000 214000 214000 214000 0
113 20250314 170300 28910596000 214000 214000 214000 214000 0
114 20250314 170200 28910596000 214000 214000 214000 214000 0
115 20250314 170100 28910596000 214000 214000 214000 214000 0
116 20250314 170000 28910596000 214000 214000 214000 214000 0
117 20250314 165900 28910596000 214000 214000 214000 214000 0
118 20250314 165800 28910596000 214000 214000 214000 214000 0
119 20250314 165700 28910596000 214000 214000 214000 214000 0
120 20250314 165600 28910596000 214000 214000 214000 214000 0
121 20250314 165500 28910596000 214000 214000 214000 214000 0
122 20250314 165400 28910596000 214000 214000 214000 214000 7979
123 20250314 165300 28910596000 214000 214000 214000 214000 0
124 20250314 165200 28910596000 214000 214000 214000 214000 0
125 20250314 165100 28910596000 214000 214000 214000 214000 0
126 20250314 165000 28910596000 214000 214000 214000 214000 0
127 20250314 164900 28910596000 214000 214000 214000 214000 0
128 20250314 164800 28910596000 214000 214000 214000 214000 0
129 20250314 164700 28910596000 214000 214000 214000 214000 0
130 20250314 164600 28910596000 214000 214000 214000 214000 0
131 20250314 164500 28910596000 214000 214000 214000 214000 0
132 20250314 164400 28910596000 214000 214000 214000 214000 0
133 20250314 164300 28910596000 214000 214000 214000 214000 0
134 20250314 164200 28910596000 214000 214000 214000 214000 0
135 20250314 164100 28910596000 214000 214000 214000 214000 0
136 20250314 164000 28910596000 214000 214000 214000 214000 0
137 20250314 163900 28910596000 214000 214000 214000 214000 0
138 20250314 163800 28910596000 214000 214000 214000 214000 0
139 20250314 163700 28910596000 214000 214000 214000 214000 0
140 20250314 163600 28910596000 214000 214000 214000 214000 0
141 20250314 163500 28910596000 214000 214000 214000 214000 0
142 20250314 163400 28910596000 214000 214000 214000 214000 0
143 20250314 163300 28910596000 214000 214000 214000 214000 0
144 20250314 163200 28910596000 214000 214000 214000 214000 0
145 20250314 163100 28910596000 214000 214000 214000 214000 0
146 20250314 163000 28910596000 214000 214000 214000 214000 0
147 20250314 162900 28910596000 214000 214000 214000 214000 0
148 20250314 162800 28910596000 214000 214000 214000 214000 0
149 20250314 162700 28910596000 214000 214000 214000 214000 0
150 20250314 162600 28910596000 214000 214000 214000 214000 0
151 20250314 162500 28910596000 214000 214000 214000 214000 0
152 20250314 162400 28910596000 214000 214000 214000 214000 7979
153 20250314 162300 28910596000 214000 214000 214000 214000 0
154 20250314 162200 28910596000 214000 214000 214000 214000 0
155 20250314 162100 28910596000 214000 214000 214000 214000 0
156 20250314 162000 28910596000 214000 214000 214000 214000 0
157 20250314 161900 28910596000 214000 214000 214000 214000 0
158 20250314 161800 28910596000 214000 214000 214000 214000 0
159 20250314 161700 28910596000 214000 214000 214000 214000 0
160 20250314 161600 28910596000 214000 214000 214000 214000 0
161 20250314 161500 28910596000 214000 214000 214000 214000 0
162 20250314 161400 28910596000 214000 214000 214000 214000 0
163 20250314 161300 28910596000 214000 214000 214000 214000 0
164 20250314 161200 28910596000 214000 214000 214000 214000 0
165 20250314 161100 28910596000 214000 214000 214000 214000 0
166 20250314 161000 28910596000 214000 214000 214000 214000 0
167 20250314 160900 28910596000 214000 214000 214000 214000 0
168 20250314 160800 28910596000 214000 214000 214000 214000 0
169 20250314 160700 28910596000 214000 214000 214000 214000 0
170 20250314 160600 28910596000 214000 214000 214000 214000 0
171 20250314 160500 28910596000 214000 214000 214000 214000 0
172 20250314 160400 28910596000 214000 214000 214000 214000 0
173 20250314 160300 28910596000 214000 214000 214000 214000 0
174 20250314 160200 28910596000 214000 214000 214000 214000 0
175 20250314 160100 28910596000 214000 214000 214000 214000 0
176 20250314 160000 28910596000 214000 214000 214000 214000 0
177 20250314 155900 28910596000 214000 214000 214000 214000 0
178 20250314 155800 28910596000 214000 214000 214000 214000 0
179 20250314 155700 28910596000 214000 214000 214000 214000 0
180 20250314 155600 28910596000 214000 214000 214000 214000 0
181 20250314 155500 28910596000 214000 214000 214000 214000 0
182 20250314 155400 28910596000 214000 214000 214000 214000 7979
183 20250314 155300 28910596000 214000 214000 214000 214000 0
184 20250314 155200 28910596000 214000 214000 214000 214000 0
185 20250314 155100 28910596000 214000 214000 214000 214000 0
186 20250314 155000 28910596000 214000 214000 214000 214000 0
187 20250314 154900 28910596000 214000 214000 214000 214000 0
188 20250314 154800 28910596000 214000 214000 214000 214000 0
189 20250314 154700 28910596000 214000 214000 214000 214000 0
190 20250314 154600 28910596000 214000 214000 214000 214000 0
191 20250314 154500 28910596000 214000 214000 214000 214000 0
192 20250314 154400 28910596000 214000 214000 214000 214000 0
193 20250314 154300 28910596000 214000 214000 214000 214000 0
194 20250314 154200 28910596000 214000 214000 214000 214000 0
195 20250314 154100 28910596000 214000 214000 214000 214000 0
196 20250314 154000 28910596000 214000 214000 214000 214000 0
197 20250314 153900 28910596000 214000 214000 214000 214000 0
198 20250314 153800 28910596000 214000 214000 214000 214000 0
199 20250314 153700 28910596000 214000 214000 214000 214000 0
200 20250314 153600 28910596000 214000 214000 214000 214000 0
201 20250314 153500 28910596000 214000 214000 214000 214000 0
202 20250314 153400 28910596000 214000 214000 214000 214000 0
203 20250314 153300 28910596000 214000 214000 214000 214000 0
204 20250314 153200 28910596000 214000 214000 214000 214000 0
205 20250314 153100 28910596000 214000 214000 214000 214000 0
206 20250314 153000 28910596000 214000 214000 214000 214000 7979
207 20250314 152900 27203090000 214500 214500 214500 214500 0
208 20250314 152800 27203090000 214500 214500 214500 214500 0
209 20250314 152700 27203090000 214500 214500 214500 214500 0
210 20250314 152600 27203090000 214500 214500 214500 214500 0
211 20250314 152500 27203090000 214500 214500 214500 214500 0
212 20250314 152400 27203090000 214500 214500 214500 214500 0
213 20250314 152300 27203090000 214500 214500 214500 214500 0
214 20250314 152200 27203090000 214500 214500 214500 214500 0
215 20250314 152100 27203090000 214500 214500 214500 214500 0
216 20250314 152000 27203090000 214500 214500 214500 214500 0
217 20250314 151900 27203090000 214500 214000 215000 214000 1392
218 20250314 151800 26904713500 214000 214000 214500 214000 560
219 20250314 151700 26784812000 214000 214500 214500 214000 483
220 20250314 151600 26681417500 214500 214500 214500 214000 1947
221 20250314 151500 26264630500 214000 214000 214500 214000 1636
222 20250314 151400 25914484500 214000 214500 214500 214000 118
223 20250314 151300 25889199500 214500 214500 214500 214000 222
224 20250314 151200 25841613500 214500 214250 214500 214000 102
225 20250314 151100 25819755250 214500 214250 214500 214250 95
226 20250314 151000 25799378500 214500 214000 214500 214000 82
227 20250314 150900 25781801000 214000 214500 215000 214000 949
228 20250314 150800 25578241500 214500 214000 214500 214000 518
229 20250314 150700 25467374000 214500 214000 214500 214000 388
230 20250314 150600 25384190000 214000 214500 214500 214000 166
231 20250314 150500 25348591000 214000 214250 214500 214000 457
232 20250314 150400 25250646500 214500 214500 214500 214250 257
233 20250314 150300 25195521000 214500 214500 214500 214250 164
234 20250314 150200 25160355500 214250 214000 214500 214000 298
235 20250314 150100 25096529500 214250 214250 214250 214000 71
236 20250314 150000 25081324000 214250 214250 214250 214000 88
237 20250314 145900 25062485750 214250 214500 214500 214000 319
238 20250314 145800 24994172250 214500 214000 214500 214000 277
239 20250314 145700 24934845750 214000 214000 214500 214000 190
240 20250314 145600 24894166250 214000 214000 214500 214000 97
241 20250314 145500 24873396750 214500 214000 214500 214000 305
242 20250314 145400 24808076750 214000 214500 214500 214000 213
243 20250314 145300 24762467250 214000 214000 214500 214000 248
244 20250314 145200 24709326250 214000 214500 214500 214000 378
245 20250314 145100 24628423250 214500 214000 214500 214000 147
246 20250314 145000 24596926250 214000 214000 214500 214000 244
247 20250314 144900 24544694750 214000 214500 214500 214000 480
248 20250314 144800 24441943750 214500 214000 214500 214000 130
249 20250314 144700 24414122250 214500 214000 214500 214000 147
250 20250314 144600 24382637750 214000 214000 214500 214000 274
251 20250314 144500 24323984000 214000 214000 214500 214000 148
252 20250314 144400 24292295000 214000 214500 214500 214000 342
253 20250314 144300 24219063500 214500 214000 214500 214000 226
254 20250314 144200 24170689500 214000 214000 214500 214000 287
255 20250314 144100 24109247500 214500 214000 214500 214000 270
256 20250314 144000 24051415000 214000 214250 214500 214000 113
257 20250314 143900 24027219500 214250 214000 214500 214000 269
258 20250314 143800 23969645750 214000 214000 214500 214000 168
259 20250314 143700 23933673000 214250 214000 214500 214000 224
260 20250314 143600 23885727250 214000 214500 214500 214000 279
261 20250314 143500 23826005500 214500 214500 214500 214000 135
262 20250314 143400 23797104000 214000 214000 214500 214000 111
263 20250314 143300 23773332000 214000 214000 214250 213500 884
264 20250314 143200 23584204000 214000 214500 214500 214000 179
265 20250314 143100 23545858000 214000 214500 214500 214000 156
266 20250314 143000 23512469000 214000 214000 214500 214000 138
267 20250314 142900 23482911000 214000 214000 214500 214000 309
268 20250314 142800 23416733000 214000 214000 214500 214000 319
269 20250314 142700 23348377500 214250 214000 214500 214000 514
270 20250314 142600 23238344500 214000 214500 214500 214000 217
271 20250314 142500 23191897750 214000 214000 214500 214000 192
272 20250314 142400 23150791250 214000 214000 214500 214000 242
273 20250314 142300 23098976500 214000 214000 214500 214000 430
274 20250314 142200 23006847000 214500 214500 214500 214000 172
275 20250314 142100 22970014000 214000 214500 214500 214000 147
276 20250314 142000 22938535000 214500 214000 214500 214000 235
277 20250314 141900 22888187000 214500 214500 214500 214000 593
278 20250314 141800 22761052250 214500 214000 214500 214000 180
279 20250314 141700 22722516250 214500 214500 214500 214000 363
280 20250314 141600 22644679250 214000 214000 214500 214000 284
281 20250314 141500 22583887500 214000 214500 214500 214000 191
282 20250314 141400 22542987250 214500 214000 214500 214000 284
283 20250314 141300 22482199500 214000 214000 214500 214000 169
284 20250314 141200 22446015500 214000 214000 214500 214000 323
285 20250314 141100 22376870500 214000 214500 214500 214000 108
286 20250314 141000 22353739500 214000 214500 214500 214000 261
287 20250314 140900 22297877500 214000 214500 214500 214000 271
288 20250314 140800 22239872500 214000 214000 214500 214000 313
289 20250314 140700 22172868500 214000 214000 214500 214000 216
290 20250314 140600 22126623500 214000 214000 214500 214000 204
291 20250314 140500 22082964500 214000 214000 214500 214000 205
292 20250314 140400 22039075750 214000 214000 214000 213500 209
293 20250314 140300 21994369250 214000 214000 214500 214000 142
294 20250314 140200 21963969500 214000 214000 214500 214000 301
295 20250314 140100 21899543250 214500 214500 214500 214000 153
296 20250314 140000 21866771750 214000 213500 214500 213500 127
297 20250314 135900 21839578750 213500 214000 214500 213500 311
298 20250314 135800 21773065250 214250 214000 214500 213500 334
299 20250314 135700 21701726500 214000 214000 214500 213500 302
300 20250314 135600 21637050500 214000 214000 214500 213500 266
301 20250314 135500 21580121000 214000 214000 214500 213500 371
302 20250314 135400 21500721750 214000 214000 214500 214000 173
303 20250314 135300 21463688250 214000 214000 214500 213500 339
304 20250314 135200 21391184250 214000 213500 214000 213500 389
305 20250314 135100 21308063000 213500 213500 214000 213500 244
306 20250314 135000 21255884000 213500 213500 214000 213500 130
307 20250314 134900 21228121000 214000 213500 214000 213500 387
308 20250314 134800 21145475000 213750 213500 214000 213500 167
309 20250314 134700 21109799250 214000 213500 214000 213500 117
310 20250314 134600 21084803250 213500 213500 214000 213500 222
311 20250314 134500 21037372750 213500 214000 214000 213500 250
312 20250314 134400 20983957250 213500 213500 214000 213500 191
313 20250314 134300 20943156750 214000 213750 214000 213500 126
314 20250314 134200 20916226250 213500 213750 213750 213500 214
315 20250314 134100 20870530250 213500 214000 214000 213500 220
316 20250314 134000 20823521750 213500 214000 214000 213500 131
317 20250314 133900 20795522750 214000 213500 214000 213500 364
318 20250314 133800 20717750250 213750 214000 214000 213500 97
319 20250314 133700 20697025000 213500 213500 214000 213500 129
320 20250314 133600 20669469000 213500 213500 214000 213500 219
321 20250314 133500 20622683000 213500 214000 214000 213500 273
322 20250314 133400 20564374250 213500 214000 214000 213500 217
323 20250314 133300 20517981750 213500 213500 214000 213500 142
324 20250314 133200 20487658750 214000 213750 214000 213500 336
325 20250314 133100 20415840000 214000 214000 214500 214000 1780
326 20250314 133000 20034909000 214000 214000 214500 214000 143
327 20250314 132900 20004276000 214000 214500 214500 214000 856
328 20250314 132800 19820773500 214500 215000 215000 214500 95
329 20250314 132700 19800388000 215000 214500 215000 214000 262
330 20250314 132600 19744137000 214500 214000 215000 214000 201
331 20250314 132500 19701021000 214500 214500 214500 214000 167
332 20250314 132400 19665242000 214500 214500 214500 214000 128
333 20250314 132300 19637801000 214500 214500 214500 214000 84
334 20250314 132200 19619784500 214500 214000 214500 214000 282
335 20250314 132100 19559371750 214000 214500 214500 214000 64
336 20250314 132000 19545654750 214500 214500 214500 214000 119
337 20250314 131900 19520141250 214500 214500 214500 214000 2098
338 20250314 131800 19070130750 215000 215000 215500 214500 77
339 20250314 131700 19053581250 215000 215000 215000 214500 239
340 20250314 131600 19002202750 215000 215000 215000 214500 45
341 20250314 131500 18992537750 215000 215000 215500 214500 193
342 20250314 131400 18951065750 215000 215000 215500 214500 322
343 20250314 131300 18881845500 215000 215000 215000 214500 121
344 20250314 131200 18855831000 215000 214500 215000 214500 218
345 20250314 131100 18809022500 215000 215000 215000 214500 187
346 20250314 131000 18768837500 214500 215000 215000 214500 173
347 20250314 130900 18731653000 214500 214500 215000 214500 45
348 20250314 130800 18721986750 214750 214750 214750 214500 132
349 20250314 130700 18693665750 215000 214500 215000 214500 237
350 20250314 130600 18642779750 214500 215000 215000 214500 142
351 20250314 130500 18612259250 215000 214500 215000 214500 144
352 20250314 130400 18581345750 215000 214500 215000 214500 45
353 20250314 130300 18571684750 214500 215000 215500 214500 623
354 20250314 130200 18437613500 214750 215000 215000 214500 323
355 20250314 130100 18368203750 215000 214750 215000 214750 120
356 20250314 130000 18342415750 215000 215000 215000 214750 62
357 20250314 125900 18329090250 215000 214500 215000 214500 250
358 20250314 125800 18275347750 214500 215000 215000 214500 206
359 20250314 125700 18231085000 215000 215000 215000 214500 190
360 20250314 125600 18190250000 214500 214500 215000 214500 139
361 20250314 125500 18160383500 214500 214500 215000 214500 137
362 20250314 125400 18130991000 215000 214500 215000 214500 74
363 20250314 125300 18115104500 214500 215000 215000 214500 84
364 20250314 125200 18097057500 215000 214500 215000 214500 168
365 20250314 125100 18061005750 214750 214500 214750 214500 37
366 20250314 125000 18053066750 214500 214500 215000 214500 125
367 20250314 124900 18026205250 214500 215000 215000 214500 114
368 20250314 124800 18001713250 214500 214750 215000 214500 146
369 20250314 124700 17970371000 214500 215000 215000 214500 38
370 20250314 124600 17962213750 215000 214500 215000 214500 171
371 20250314 124500 17925519750 215000 214500 215000 214500 287
372 20250314 124400 17863872250 214500 214750 215000 214500 73
373 20250314 124300 17848196500 215000 214500 215000 214500 10
374 20250314 124200 17846047000 214500 215000 215000 214500 128
375 20250314 124100 17818545000 215000 214750 215000 214500 154
376 20250314 124000 17785497250 214500 215000 215000 214500 116
377 20250314 123900 17760595500 214500 214500 215000 214500 42
378 20250314 123800 17751577500 214500 215000 215000 214500 137
379 20250314 123700 17722170000 215000 214500 215000 214500 67
380 20250314 123600 17707780250 215000 215000 215000 214500 91
381 20250314 123500 17688232250 214500 214500 215000 214500 113
382 20250314 123400 17663990250 215000 215000 215000 214500 106
383 20250314 123300 17641217750 215000 215000 215000 214500 167
384 20250314 123200 17605360000 214500 214500 215000 214500 66
385 20250314 123100 17591180500 214500 214750 215000 214500 145
386 20250314 123000 17560054250 214500 215000 215000 214500 63
387 20250314 122900 17546522000 215000 215000 215000 214500 99
388 20250314 122800 17525263500 215000 215000 215000 214500 229
389 20250314 122700 17476076500 215000 215000 215000 214500 212
390 20250314 122600 17430521000 215000 215000 215000 214500 103
391 20250314 122500 17408381000 215000 215000 215000 214500 151
392 20250314 122400 17375970000 215000 214500 215000 214500 67
393 20250314 122300 17361586500 214500 215000 215000 214500 947
394 20250314 122200 17158429750 214500 214500 215000 214500 151
395 20250314 122100 17126036250 215000 215000 215000 214500 177
396 20250314 122000 17088022750 214500 214500 215000 214500 88
397 20250314 121900 17069131000 214500 214500 215000 214500 112
398 20250314 121800 17045083000 215000 215000 215000 214500 113
399 20250314 121700 17020830500 214500 214750 215000 214500 106
400 20250314 121600 16998073750 214500 215000 215000 214500 64
401 20250314 121500 16984323750 214500 214500 215000 214500 114
402 20250314 121400 16959857250 214500 215000 215000 214500 310
403 20250314 121300 16893323250 215000 215000 215000 214500 89
404 20250314 121200 16874214000 214500 215000 215000 214500 83
405 20250314 121100 16856382000 214500 214500 215000 214500 197
406 20250314 121000 16814110250 214500 215000 215000 214500 685
407 20250314 120900 16667157500 215000 214500 215000 214500 126
408 20250314 120800 16640107500 214500 215000 215000 214500 132
409 20250314 120700 16611770500 214500 214750 215000 214500 47
410 20250314 120600 16601680250 214500 215000 215000 214500 92
411 20250314 120500 16581925000 214500 214500 215000 214500 46
412 20250314 120400 16572054000 214500 214500 215000 214500 149
413 20250314 120300 16540067500 215000 215000 215000 214500 143
414 20250314 120200 16509339250 214500 214500 215000 214500 68
415 20250314 120100 16494742750 214500 215000 215000 214500 148
416 20250314 120000 16462986750 215000 214750 215000 214500 151
417 20250314 115900 16430556000 214500 215000 215000 214500 50
418 20250314 115800 16419816000 215000 214500 215000 214000 379
419 20250314 115700 16338558500 214000 214000 214500 214000 68
420 20250314 115600 16323990000 214500 214500 214500 214250 176
421 20250314 115500 16286245000 214250 214500 214500 214250 120
422 20250314 115400 16260508750 214500 213500 214500 213500 669
423 20250314 115300 16117344500 213500 213500 213750 213500 18
424 20250314 115200 16113498250 213500 214000 214000 213500 67
425 20250314 115100 16099169250 214000 213500 214000 213500 117
426 20250314 115000 16074175750 213500 213500 214000 213500 86
427 20250314 114900 16055799500 213750 214000 214000 213500 48
428 20250314 114800 16045538500 214000 213500 214000 213500 131
429 20250314 114700 16017556750 214000 213500 214000 213500 182
430 20250314 114600 15978618250 213500 213750 214000 213500 62
431 20250314 114500 15965372250 213500 213500 214000 213500 33
432 20250314 114400 15958321250 214000 213500 214000 213500 214
433 20250314 114300 15912607750 214000 213500 214000 213500 38
434 20250314 114200 15904485500 214000 214000 214000 213500 100
435 20250314 114100 15883095500 214000 214000 214000 213500 181
436 20250314 114000 15844404000 214000 213500 214000 213000 260
437 20250314 113900 15788954500 213500 214000 214000 213500 601
438 20250314 113800 15660626250 213500 213500 214000 213500 100
439 20250314 113700 15639254250 213500 214000 214000 213500 152
440 20250314 113600 15606785750 214000 213500 214000 213500 109
441 20250314 113500 15583500250 214000 214000 214000 213500 93
442 20250314 113400 15563605750 213500 213500 214000 213500 413
443 20250314 113300 15475276750 213500 213750 214000 213500 61
444 20250314 113200 15462238000 213500 214000 214000 213500 194
445 20250314 113100 15420807750 214000 213500 214000 213000 483
446 20250314 113000 15317692000 213500 213250 213500 213000 119
447 20250314 112900 15292302000 213250 213000 213500 213000 75
448 20250314 112800 15276308250 213000 213500 213500 213000 261
449 20250314 112700 15220629250 213500 213500 213500 213000 187
450 20250314 112600 15180758750 213500 213250 213500 213000 221
451 20250314 112500 15133581250 213250 213500 213500 213000 51
452 20250314 112400 15122704000 213500 213000 213500 212500 540
453 20250314 112300 15007703000 213000 212750 213000 212500 59
454 20250314 112200 14995147500 212500 213000 213000 212500 83
455 20250314 112100 14977497500 213000 212500 213000 212500 203
456 20250314 112000 14934309500 213000 212500 213000 212500 30
457 20250314 111900 14927930000 213000 212750 213000 212500 234
458 20250314 111800 14878139500 212500 212500 213000 212500 185
459 20250314 111700 14838789500 213000 212500 213000 212500 223
460 20250314 111600 14791381500 213000 212500 213000 212500 126
461 20250314 111500 14764593500 213000 212500 213000 212000 354
462 20250314 111400 14689383250 212500 212000 212500 212000 228
463 20250314 111300 14640990250 212000 212000 212500 212000 1397
464 20250314 111200 14344802750 212000 212500 212750 212000 192
465 20250314 111100 14304013000 212500 212500 213000 212000 1593
466 20250314 111000 13965550500 212500 212500 213000 212500 257
467 20250314 110900 13910916000 212500 212500 213000 212500 201
468 20250314 110800 13868186750 212500 212500 213500 212500 410
469 20250314 110700 13780874000 212500 213000 213000 212500 237
470 20250314 110600 13730482500 213000 213000 213500 212500 203
471 20250314 110500 13687240500 212500 212500 213000 212500 213
472 20250314 110400 13641920500 212500 213000 213500 212500 392
473 20250314 110300 13558419500 213000 213000 213500 213000 86
474 20250314 110200 13540094500 213000 213000 213500 213000 77
475 20250314 110100 13523674500 213000 213000 213500 213000 117
476 20250314 110000 13498735750 213000 213500 213500 212500 323
477 20250314 105900 13429929750 213000 212750 213000 212500 526
478 20250314 105800 13317900500 212500 212500 213000 212500 179
479 20250314 105700 13279851750 212500 212500 213000 212500 170
480 20250314 105600 13243696750 212500 212750 213000 212500 110
481 20250314 105500 13220294500 212750 212500 213000 212500 142
482 20250314 105400 13190116250 213000 212500 213000 212500 171
483 20250314 105300 13153752250 213000 213000 213000 212500 715
484 20250314 105200 13001732250 212500 212500 213000 212500 313
485 20250314 105100 12935195750 212500 213000 213000 212500 155
486 20250314 105000 12902217000 212500 213000 213000 212500 202
487 20250314 104900 12859288250 212500 213000 213000 212500 229
488 20250314 104800 12810603250 212500 212500 212750 212500 159
489 20250314 104700 12776809000 213000 212500 213000 212500 210
490 20250314 104600 12732170000 213000 212500 213000 212500 312
491 20250314 104500 12665786500 212500 212750 212750 212500 50
492 20250314 104400 12655157250 212500 212500 213000 212500 353
493 20250314 104300 12580136500 212500 212750 213000 212500 196
494 20250314 104200 12538469500 212750 212500 212750 212500 120
495 20250314 104100 12512969250 212750 212500 213000 212500 224
496 20250314 104000 12465365750 212500 212750 212750 212500 170
497 20250314 103900 12429239500 212500 212500 212750 212500 52
498 20250314 103800 12418185750 212500 213000 213500 212500 264
499 20250314 103700 12361957500 213000 213000 213500 212500 328
500 20250314 103600 12292082000 213000 213250 213500 213000 350
501 20250314 103500 12217462000 213500 213000 213500 212500 314
502 20250314 103400 12150597500 213250 213000 213500 212500 74
503 20250314 103300 12134836500 212500 213000 213500 212500 270
504 20250314 103200 12077326500 213000 212750 213000 212500 503
505 20250314 103100 11970205750 212500 212500 212750 212500 196
506 20250314 103000 11928555250 212500 213000 213000 212500 815
507 20250314 102900 11755003750 213000 213000 213500 213000 155
508 20250314 102800 11721932250 213500 213000 213500 213000 173
509 20250314 102700 11685079750 213000 213000 213250 212500 252
510 20250314 102600 11631436750 213500 213000 213500 212500 503
511 20250314 102500 11524352750 213500 213000 213500 212500 937
512 20250314 102400 11324820250 213000 213500 213500 213000 201
513 20250314 102300 11282006750 213000 213250 214000 213000 286
514 20250314 102200 11220999250 213250 213500 213500 213000 1272
515 20250314 102100 10949996250 213500 213500 213500 213500 100
516 20250314 102000 10928646250 213500 213500 214000 213500 145
517 20250314 101900 10897687250 213500 213500 214000 213000 385
518 20250314 101800 10815460500 213500 213500 213500 213500 125
519 20250314 101700 10788773000 213500 213750 214000 213000 1445
520 20250314 101600 10480275250 214000 213500 214000 213500 65
521 20250314 101500 10466383750 213500 214000 214000 213500 281
522 20250314 101400 10406345250 214000 214000 214250 213500 296
523 20250314 101300 10343020500 213500 213500 214000 213500 300
524 20250314 101200 10278962500 214000 213750 214000 213750 47
525 20250314 101100 10268912750 214000 214000 214250 214000 179
526 20250314 101000 10230606500 214000 214500 214500 214000 214
527 20250314 100900 10184809500 214500 214000 214500 214000 82
528 20250314 100800 10167232500 214000 214000 214500 214000 245
529 20250314 100700 10114752000 214500 214500 214500 214000 156
530 20250314 100600 10081342000 213500 214000 214000 213500 535
531 20250314 100500 9966899500 214000 214000 214000 213500 506
532 20250314 100400 9858666000 214000 214500 214500 214000 280
533 20250314 100300 9798731500 214500 214750 215000 214500 1430
534 20250314 100200 9491942000 214500 214500 214750 214500 50
535 20250314 100100 9481214750 214500 214500 214750 214500 54
536 20250314 100000 9469630750 214500 215000 215000 214500 146
537 20250314 095900 9438296250 215000 215000 215000 214500 93
538 20250314 095800 9418302250 214500 214500 215000 214500 163
539 20250314 095700 9383289750 214500 214500 214500 214500 13
540 20250314 095600 9380501250 214500 214500 214500 214000 484
541 20250314 095500 9276699250 214500 214000 214500 214000 189
542 20250314 095400 9236223250 214250 214000 214250 214000 47
543 20250314 095300 9226160500 214500 214500 214750 214500 530
544 20250314 095200 9112475250 214500 214000 214500 214000 98
545 20250314 095100 9091472750 214500 214250 214500 214000 121
546 20250314 095000 9065537000 214250 214500 214500 214000 262
547 20250314 094900 9009408750 215000 214500 215000 214500 134
548 20250314 094800 8980660750 214500 214500 214500 214000 214
549 20250314 094700 8934767250 214000 214000 214250 213750 285
550 20250314 094600 8873778750 214000 214500 214500 213500 550
551 20250314 094500 8756051500 214500 214000 214500 214000 109
552 20250314 094400 8732694750 214000 214500 214500 214000 217
553 20250314 094300 8686254750 214000 214500 214500 214000 302
554 20250314 094200 8621568750 214500 214000 214500 214000 58
555 20250314 094100 8609134750 214000 214000 214500 213500 580
556 20250314 094000 8485005750 214000 213500 214000 213000 745
557 20250314 093900 8325872750 213500 213500 214000 213000 1949
558 20250314 093800 7909789250 213500 213500 214000 212500 2140
559 20250314 093700 7453536000 213500 213500 214000 213500 177
560 20250314 093600 7415690500 214000 214000 214500 213500 441
561 20250314 093500 7321330500 214500 214500 215000 214500 190
562 20250314 093400 7280567500 215000 215500 215500 215000 582
563 20250314 093300 7155425500 215000 214500 215250 214500 459
564 20250314 093200 7056747250 215000 214000 215500 214000 824
565 20250314 093100 6879618000 214000 214500 215000 214000 547
566 20250314 093000 6762409500 214500 215000 215000 214000 615
567 20250314 092900 6630451000 215000 215000 215500 214500 1212
568 20250314 092800 6369895000 215500 216000 216000 215000 782
569 20250314 092700 6201366500 215500 216000 216000 215500 160
570 20250314 092600 6166808000 216000 216500 216500 215500 339
571 20250314 092500 6093556000 216000 215500 216000 215500 279
572 20250314 092400 6033305000 216000 216000 216500 215500 208
573 20250314 092300 5988383250 216000 216500 216750 215750 1891
574 20250314 092200 5579448750 216500 216500 217000 216500 259
575 20250314 092100 5523288250 216500 217000 217000 216500 434
576 20250314 092000 5429143250 216500 217000 217000 216500 1295
577 20250314 091900 5148131000 217000 217000 217000 216500 379
578 20250314 091800 5065973500 217000 217250 217500 216500 791
579 20250314 091700 4894268250 217250 217000 217250 216750 1020
580 20250314 091600 4672924750 217000 215500 217000 215500 1609
581 20250314 091500 4325117000 216000 216000 216000 215500 1197
582 20250314 091400 4066733000 216000 216500 216500 215500 508
583 20250314 091300 3957002250 216000 216500 216500 216000 69
584 20250314 091200 3942072500 216500 216000 217000 216000 363
585 20250314 091100 3863457500 217000 217000 217250 216500 1327
586 20250314 091000 3575760000 217000 216250 217000 216250 1539
587 20250314 090900 3242169500 216500 216500 216500 216000 437
588 20250314 090800 3147578250 216000 216000 216500 216000 789
589 20250314 090700 2976780000 216500 216250 216500 215500 909
590 20250314 090600 2780191500 216250 215000 216250 214750 696
591 20250314 090500 2630231500 215000 214000 215000 213500 916
592 20250314 090400 2433682500 214000 214500 215000 214000 1652
593 20250314 090300 2079730000 214500 213500 214500 213000 1012
594 20250314 090200 1863301000 213500 211750 213500 211500 1091
595 20250314 090100 1631714000 211500 212500 212500 211500 640
596 20250314 090000 1496061000 212500 213000 214000 211000 6991

1
009540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,31585,70773116,6711812500,15039287150000,0.04
20250311,30471,70773116,6612207000,15357766172000,0.04
20250310,25025,70773116,5830825000,16490136028000,0.04
20250307,20660,70773116,4824110000,16525522586000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 31585 70773116 6711812500 15039287150000 0.04
3 20250311 30471 70773116 6612207000 15357766172000 0.04
4 20250310 25025 70773116 5830825000 16490136028000 0.04
5 20250307 20660 70773116 4824110000 16525522586000 0.03