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

597
010120/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,68665474000,206500,206500,206500,206500,10740
20250314,185400,68665474000,206500,206500,206500,206500,0
20250314,185300,68665474000,206500,206500,206500,206500,0
20250314,185200,68665474000,206500,206500,206500,206500,0
20250314,185100,68665474000,206500,206500,206500,206500,0
20250314,185000,68665474000,206500,206500,206500,206500,0
20250314,184900,68665474000,206500,206500,206500,206500,0
20250314,184800,68665474000,206500,206500,206500,206500,0
20250314,184700,68665474000,206500,206500,206500,206500,0
20250314,184600,68665474000,206500,206500,206500,206500,0
20250314,184500,68665474000,206500,206500,206500,206500,0
20250314,184400,68665474000,206500,206500,206500,206500,0
20250314,184300,68665474000,206500,206500,206500,206500,0
20250314,184200,68665474000,206500,206500,206500,206500,0
20250314,184100,68665474000,206500,206500,206500,206500,0
20250314,184000,68665474000,206500,206500,206500,206500,0
20250314,183900,68665474000,206500,206500,206500,206500,0
20250314,183800,68665474000,206500,206500,206500,206500,0
20250314,183700,68665474000,206500,206500,206500,206500,0
20250314,183600,68665474000,206500,206500,206500,206500,0
20250314,183500,68665474000,206500,206500,206500,206500,0
20250314,183400,68665474000,206500,206500,206500,206500,0
20250314,183300,68665474000,206500,206500,206500,206500,0
20250314,183200,68665474000,206500,206500,206500,206500,0
20250314,183100,68665474000,206500,206500,206500,206500,0
20250314,183000,68665474000,206500,206500,206500,206500,0
20250314,182900,68665474000,206500,206500,206500,206500,0
20250314,182800,68665474000,206500,206500,206500,206500,0
20250314,182700,68665474000,206500,206500,206500,206500,0
20250314,182600,68665474000,206500,206500,206500,206500,0
20250314,182500,68665474000,206500,206500,206500,206500,10740
20250314,182400,68665474000,206500,206500,206500,206500,0
20250314,182300,68665474000,206500,206500,206500,206500,0
20250314,182200,68665474000,206500,206500,206500,206500,0
20250314,182100,68665474000,206500,206500,206500,206500,0
20250314,182000,68665474000,206500,206500,206500,206500,0
20250314,181900,68665474000,206500,206500,206500,206500,0
20250314,181800,68665474000,206500,206500,206500,206500,0
20250314,181700,68665474000,206500,206500,206500,206500,0
20250314,181600,68665474000,206500,206500,206500,206500,0
20250314,181500,68665474000,206500,206500,206500,206500,0
20250314,181400,68665474000,206500,206500,206500,206500,0
20250314,181300,68665474000,206500,206500,206500,206500,0
20250314,181200,68665474000,206500,206500,206500,206500,0
20250314,181100,68665474000,206500,206500,206500,206500,0
20250314,181000,68665474000,206500,206500,206500,206500,0
20250314,180900,68665474000,206500,206500,206500,206500,0
20250314,180800,68665474000,206500,206500,206500,206500,0
20250314,180700,68665474000,206500,206500,206500,206500,0
20250314,180600,68665474000,206500,206500,206500,206500,0
20250314,180500,68665474000,206500,206500,206500,206500,0
20250314,180400,68665474000,206500,206500,206500,206500,0
20250314,180300,68665474000,206500,206500,206500,206500,0
20250314,180200,68665474000,206500,206500,206500,206500,0
20250314,180100,68665474000,206500,206500,206500,206500,0
20250314,180000,68665474000,206500,206500,206500,206500,0
20250314,175900,68665474000,206500,206500,206500,206500,0
20250314,175800,68665474000,206500,206500,206500,206500,0
20250314,175700,68665474000,206500,206500,206500,206500,0
20250314,175600,68665474000,206500,206500,206500,206500,0
20250314,175500,68665474000,206500,206500,206500,206500,10740
20250314,175400,68665474000,206500,206500,206500,206500,0
20250314,175300,68665474000,206500,206500,206500,206500,0
20250314,175200,68665474000,206500,206500,206500,206500,0
20250314,175100,68665474000,206500,206500,206500,206500,0
20250314,175000,68665474000,206500,206500,206500,206500,0
20250314,174900,68665474000,206500,206500,206500,206500,0
20250314,174800,68665474000,206500,206500,206500,206500,0
20250314,174700,68665474000,206500,206500,206500,206500,0
20250314,174600,68665474000,206500,206500,206500,206500,0
20250314,174500,68665474000,206500,206500,206500,206500,0
20250314,174400,68665474000,206500,206500,206500,206500,0
20250314,174300,68665474000,206500,206500,206500,206500,0
20250314,174200,68665474000,206500,206500,206500,206500,0
20250314,174100,68665474000,206500,206500,206500,206500,0
20250314,174000,68665474000,206500,206500,206500,206500,0
20250314,173900,68665474000,206500,206500,206500,206500,0
20250314,173800,68665474000,206500,206500,206500,206500,0
20250314,173700,68665474000,206500,206500,206500,206500,0
20250314,173600,68665474000,206500,206500,206500,206500,0
20250314,173500,68665474000,206500,206500,206500,206500,0
20250314,173400,68665474000,206500,206500,206500,206500,0
20250314,173300,68665474000,206500,206500,206500,206500,0
20250314,173200,68665474000,206500,206500,206500,206500,0
20250314,173100,68665474000,206500,206500,206500,206500,0
20250314,173000,68665474000,206500,206500,206500,206500,0
20250314,172900,68665474000,206500,206500,206500,206500,0
20250314,172800,68665474000,206500,206500,206500,206500,0
20250314,172700,68665474000,206500,206500,206500,206500,0
20250314,172600,68665474000,206500,206500,206500,206500,0
20250314,172500,68665474000,206500,206500,206500,206500,10740
20250314,172400,68665474000,206500,206500,206500,206500,0
20250314,172300,68665474000,206500,206500,206500,206500,0
20250314,172200,68665474000,206500,206500,206500,206500,0
20250314,172100,68665474000,206500,206500,206500,206500,0
20250314,172000,68665474000,206500,206500,206500,206500,0
20250314,171900,68665474000,206500,206500,206500,206500,0
20250314,171800,68665474000,206500,206500,206500,206500,0
20250314,171700,68665474000,206500,206500,206500,206500,0
20250314,171600,68665474000,206500,206500,206500,206500,0
20250314,171500,68665474000,206500,206500,206500,206500,0
20250314,171400,68665474000,206500,206500,206500,206500,0
20250314,171300,68665474000,206500,206500,206500,206500,0
20250314,171200,68665474000,206500,206500,206500,206500,0
20250314,171100,68665474000,206500,206500,206500,206500,0
20250314,171000,68665474000,206500,206500,206500,206500,0
20250314,170900,68665474000,206500,206500,206500,206500,0
20250314,170800,68665474000,206500,206500,206500,206500,0
20250314,170700,68665474000,206500,206500,206500,206500,0
20250314,170600,68665474000,206500,206500,206500,206500,0
20250314,170500,68665474000,206500,206500,206500,206500,0
20250314,170400,68665474000,206500,206500,206500,206500,0
20250314,170300,68665474000,206500,206500,206500,206500,0
20250314,170200,68665474000,206500,206500,206500,206500,0
20250314,170100,68665474000,206500,206500,206500,206500,0
20250314,170000,68665474000,206500,206500,206500,206500,0
20250314,165900,68665474000,206500,206500,206500,206500,0
20250314,165800,68665474000,206500,206500,206500,206500,0
20250314,165700,68665474000,206500,206500,206500,206500,0
20250314,165600,68665474000,206500,206500,206500,206500,0
20250314,165500,68665474000,206500,206500,206500,206500,10740
20250314,165400,68665474000,206500,206500,206500,206500,0
20250314,165300,68665474000,206500,206500,206500,206500,0
20250314,165200,68665474000,206500,206500,206500,206500,0
20250314,165100,68665474000,206500,206500,206500,206500,0
20250314,165000,68665474000,206500,206500,206500,206500,0
20250314,164900,68665474000,206500,206500,206500,206500,0
20250314,164800,68665474000,206500,206500,206500,206500,0
20250314,164700,68665474000,206500,206500,206500,206500,0
20250314,164600,68665474000,206500,206500,206500,206500,0
20250314,164500,68665474000,206500,206500,206500,206500,0
20250314,164400,68665474000,206500,206500,206500,206500,0
20250314,164300,68665474000,206500,206500,206500,206500,0
20250314,164200,68665474000,206500,206500,206500,206500,0
20250314,164100,68665474000,206500,206500,206500,206500,0
20250314,164000,68665474000,206500,206500,206500,206500,0
20250314,163900,68665474000,206500,206500,206500,206500,0
20250314,163800,68665474000,206500,206500,206500,206500,0
20250314,163700,68665474000,206500,206500,206500,206500,0
20250314,163600,68665474000,206500,206500,206500,206500,0
20250314,163500,68665474000,206500,206500,206500,206500,0
20250314,163400,68665474000,206500,206500,206500,206500,0
20250314,163300,68665474000,206500,206500,206500,206500,0
20250314,163200,68665474000,206500,206500,206500,206500,0
20250314,163100,68665474000,206500,206500,206500,206500,0
20250314,163000,68665474000,206500,206500,206500,206500,0
20250314,162900,68665474000,206500,206500,206500,206500,0
20250314,162800,68665474000,206500,206500,206500,206500,0
20250314,162700,68665474000,206500,206500,206500,206500,0
20250314,162600,68665474000,206500,206500,206500,206500,0
20250314,162500,68665474000,206500,206500,206500,206500,10740
20250314,162400,68665474000,206500,206500,206500,206500,0
20250314,162300,68665474000,206500,206500,206500,206500,0
20250314,162200,68665474000,206500,206500,206500,206500,0
20250314,162100,68665474000,206500,206500,206500,206500,0
20250314,162000,68665474000,206500,206500,206500,206500,0
20250314,161900,68665474000,206500,206500,206500,206500,0
20250314,161800,68665474000,206500,206500,206500,206500,0
20250314,161700,68665474000,206500,206500,206500,206500,0
20250314,161600,68665474000,206500,206500,206500,206500,0
20250314,161500,68665474000,206500,206500,206500,206500,0
20250314,161400,68665474000,206500,206500,206500,206500,0
20250314,161300,68665474000,206500,206500,206500,206500,0
20250314,161200,68665474000,206500,206500,206500,206500,0
20250314,161100,68665474000,206500,206500,206500,206500,0
20250314,161000,68665474000,206500,206500,206500,206500,0
20250314,160900,68665474000,206500,206500,206500,206500,0
20250314,160800,68665474000,206500,206500,206500,206500,0
20250314,160700,68665474000,206500,206500,206500,206500,0
20250314,160600,68665474000,206500,206500,206500,206500,0
20250314,160500,68665474000,206500,206500,206500,206500,0
20250314,160400,68665474000,206500,206500,206500,206500,0
20250314,160300,68665474000,206500,206500,206500,206500,0
20250314,160200,68665474000,206500,206500,206500,206500,0
20250314,160100,68665474000,206500,206500,206500,206500,0
20250314,160000,68665474000,206500,206500,206500,206500,0
20250314,155900,68665474000,206500,206500,206500,206500,0
20250314,155800,68665474000,206500,206500,206500,206500,0
20250314,155700,68665474000,206500,206500,206500,206500,0
20250314,155600,68665474000,206500,206500,206500,206500,0
20250314,155500,68665474000,206500,206500,206500,206500,10740
20250314,155400,68665474000,206500,206500,206500,206500,0
20250314,155300,68665474000,206500,206500,206500,206500,0
20250314,155200,68665474000,206500,206500,206500,206500,0
20250314,155100,68665474000,206500,206500,206500,206500,0
20250314,155000,68665474000,206500,206500,206500,206500,0
20250314,154900,68665474000,206500,206500,206500,206500,0
20250314,154800,68665474000,206500,206500,206500,206500,0
20250314,154700,68665474000,206500,206500,206500,206500,0
20250314,154600,68665474000,206500,206500,206500,206500,0
20250314,154500,68665474000,206500,206500,206500,206500,0
20250314,154400,68665474000,206500,206500,206500,206500,0
20250314,154300,68665474000,206500,206500,206500,206500,0
20250314,154200,68665474000,206500,206500,206500,206500,0
20250314,154100,68665474000,206500,206500,206500,206500,0
20250314,154000,68665474000,206500,206500,206500,206500,0
20250314,153900,68665474000,206500,206500,206500,206500,0
20250314,153800,68665474000,206500,206500,206500,206500,0
20250314,153700,68665474000,206500,206500,206500,206500,0
20250314,153600,68665474000,206500,206500,206500,206500,0
20250314,153500,68665474000,206500,206500,206500,206500,0
20250314,153400,68665474000,206500,206500,206500,206500,0
20250314,153300,68665474000,206500,206500,206500,206500,0
20250314,153200,68665474000,206500,206500,206500,206500,0
20250314,153100,68665474000,206500,206500,206500,206500,0
20250314,153000,68665474000,206500,206500,206500,206500,10740
20250314,152900,66447664000,207500,207500,207500,207500,0
20250314,152800,66447664000,207500,207500,207500,207500,0
20250314,152700,66447664000,207500,207500,207500,207500,0
20250314,152600,66447664000,207500,207500,207500,207500,0
20250314,152500,66447664000,207500,207500,207500,207500,0
20250314,152400,66447664000,207500,207500,207500,207500,0
20250314,152300,66447664000,207500,207500,207500,207500,0
20250314,152200,66447664000,207500,207500,207500,207500,0
20250314,152100,66447664000,207500,207500,207500,207500,0
20250314,152000,66447664000,207500,207500,207500,207500,0
20250314,151900,66447664000,207500,207000,207500,207000,1017
20250314,151800,66236698750,207500,207250,207500,207000,881
20250314,151700,66054034000,207000,208000,208000,207000,2451
20250314,151600,65545338500,207500,208000,208000,207500,1162
20250314,151500,65303833500,208000,207500,208000,207000,2625
20250314,151400,64758635750,207500,207500,207500,207000,1726
20250314,151300,64400546000,207000,207000,207500,207000,628
20250314,151200,64270465750,207000,206750,207500,206500,2058
20250314,151100,63844471500,206750,206500,207000,206500,1723
20250314,151000,63488116250,206500,206500,206500,206000,1162
20250314,150900,63248179250,206500,206000,206500,205500,1161
20250314,150800,63008996250,206000,205500,206000,205000,2410
20250314,150700,62513768750,205500,205000,205500,205000,458
20250314,150600,62419820250,205500,205500,206000,205000,3320
20250314,150500,61737632250,206000,205500,206000,205500,1235
20250314,150400,61483817000,206000,206000,206000,205500,624
20250314,150300,61355308000,206000,206000,206000,205500,225
20250314,150200,61309044000,206000,205500,206000,205500,466
20250314,150100,61213083500,206000,206500,206500,205500,3743
20250314,150000,60442061000,206500,206500,206500,206000,369
20250314,145900,60366028000,206500,206500,206500,206000,1103
20250314,145800,60138304500,206500,206000,206500,206000,504
20250314,145700,60034418000,206500,206000,206500,206000,641
20250314,145600,59902354500,206000,206000,206500,206000,324
20250314,145500,59835511500,206000,206000,206500,206000,319
20250314,145400,59769796000,206000,206250,206500,206000,1361
20250314,145300,59489413750,206000,207000,207000,206000,3823
20250314,145200,58700116750,206500,206500,207000,206500,655
20250314,145100,58564761750,206500,206750,207000,206500,197
20250314,145000,58524035000,207000,207000,207000,206500,503
20250314,144900,58420105500,207000,206500,207000,206500,473
20250314,144800,58322411000,207000,207000,207500,206500,6182
20250314,144700,57042924500,207500,207000,207500,207000,109
20250314,144600,57020354500,207500,207000,207500,207000,501
20250314,144500,56916546500,207000,207500,207500,207000,212
20250314,144400,56872565750,207000,207500,207500,207000,152
20250314,144300,56841068250,207500,207000,207500,207000,186
20250314,144200,56802500500,207000,207500,207500,207000,119
20250314,144100,56777817750,207500,207250,207500,207000,558
20250314,144000,56662128250,207000,207500,207500,207000,461
20250314,143900,56566653250,207500,207500,207500,207000,192
20250314,143800,56526822750,207500,207500,207500,207000,52
20250314,143700,56516041500,207500,208000,208000,207000,495
20250314,143600,56413331000,207500,207500,207750,207000,2766
20250314,143500,55839397750,207500,207000,207500,207000,202
20250314,143400,55797541750,207000,207000,207500,207000,173
20250314,143300,55761680750,207000,206500,207000,206500,531
20250314,143200,55651778000,206500,207000,207250,206500,480
20250314,143100,55552415000,207000,207000,207500,207000,1239
20250314,143000,55295941000,207000,207000,207500,207000,715
20250314,142900,55147906500,207000,207000,207500,207000,210
20250314,142800,55104422500,207000,207000,207500,207000,733
20250314,142700,54952419000,207000,207000,207500,207000,208
20250314,142600,54909360500,207500,207000,207500,207000,422
20250314,142500,54821973000,207500,207000,207500,207000,137
20250314,142400,54793588000,207000,207500,207500,207000,887
20250314,142300,54609623500,207000,207000,207500,207000,108
20250314,142200,54587262000,207000,207000,207500,207000,49
20250314,142100,54577114500,207000,207000,207500,207000,183
20250314,142000,54539190000,207000,207500,207500,207000,38
20250314,141900,54531318000,207000,207250,207500,207000,162
20250314,141800,54497754000,207250,207000,207500,207000,89
20250314,141700,54479303000,207000,207000,207000,206500,307
20250314,141600,54415761750,206500,206500,207000,206500,833
20250314,141500,54243346250,206500,207000,207000,206500,272
20250314,141400,54187079250,206500,206500,207000,206500,342
20250314,141300,54116301750,206500,207500,207500,206500,2357
20250314,141200,53628554500,207500,207000,207500,207000,445
20250314,141100,53536249750,207000,207000,207500,207000,144
20250314,141000,53506401250,207000,207000,207500,207000,152
20250314,140900,53474867750,207500,207000,207500,207000,192
20250314,140800,53435087750,207000,207250,207500,207000,1286
20250314,140700,53168265750,207250,207250,207500,207250,123
20250314,140600,53142750250,207250,207000,207500,207000,100
20250314,140500,53122008000,207000,207500,207500,207000,114
20250314,140400,53098363500,207000,207000,207500,207000,892
20250314,140300,52913294000,207000,207000,207500,207000,56
20250314,140200,52901698250,207500,207000,207500,207000,691
20250314,140100,52758638000,207000,207000,207500,207000,52
20250314,140000,52747859500,207000,207000,207500,207000,78
20250314,135900,52731683250,207500,207000,207500,207000,179
20250314,135800,52694625750,207000,207000,207500,207000,517
20250314,135700,52587600750,207000,207500,207500,207000,157
20250314,135600,52555086750,207500,207000,207500,207000,757
20250314,135500,52398099750,207000,207000,207500,207000,63
20250314,135400,52385052750,207000,207000,207500,207000,108
20250314,135300,52362695250,207500,207000,207500,207000,102
20250314,135200,52341553250,207000,207500,207500,207000,601
20250314,135100,52217108750,207500,207500,207500,207000,1525
20250314,135000,51900999750,207000,207000,207500,207000,21
20250314,134900,51896651750,207000,207000,207500,207000,29
20250314,134800,51890646750,207000,207000,207500,207000,118
20250314,134700,51866217750,207500,207000,207500,207000,128
20250314,134600,51839707500,207000,207000,207500,207000,92
20250314,134500,51820655750,207500,207000,207500,206500,973
20250314,134400,51619166750,206500,207000,207000,206500,111
20250314,134300,51596199500,207000,206500,207000,206500,79
20250314,134200,51579867750,206750,206500,206750,206500,205
20250314,134100,51537533750,206750,206000,207000,206000,223
20250314,134000,51491503250,206500,206250,207000,206000,304
20250314,133900,51428782500,206500,206750,207000,206250,461
20250314,133800,51333556500,206500,206250,207000,206250,409
20250314,133700,51249075750,206250,206250,206500,206250,147
20250314,133600,51218724500,206500,206500,206500,206000,136
20250314,133500,51190653250,206500,206500,207000,206000,634
20250314,133400,51059691750,206500,206500,207000,206500,346
20250314,133300,50988241750,206500,207000,207000,206500,3210
20250314,133200,50325318250,207000,207000,207000,206500,259
20250314,133100,50271709750,207000,206500,207000,206500,592
20250314,133000,50149173750,207000,206500,207000,206500,67
20250314,132900,50135330750,207000,207000,207000,206500,82
20250314,132800,50118365250,207000,207000,207000,206500,182
20250314,132700,50080721250,206500,207000,207000,206500,45
20250314,132600,50071419750,207000,207000,207000,206500,130
20250314,132500,50044530750,206750,206500,207000,206250,180
20250314,132400,50007350750,206500,206500,207000,206000,1417
20250314,132300,49714764750,207000,206500,207000,206500,321
20250314,132200,49648368250,207000,206500,207000,206500,216
20250314,132100,49603723750,206500,206500,207000,206500,91
20250314,132000,49584931000,207000,207000,207000,206500,56
20250314,131900,49573339500,206500,207000,207000,206500,144
20250314,131800,49543542000,207000,206500,207000,206500,89
20250314,131700,49525144500,207000,206750,207000,206500,770
20250314,131600,49366094000,206500,207000,207000,206500,298
20250314,131500,49304441000,206500,207500,208000,206500,11403
20250314,131400,46940003500,207500,207000,207500,207000,24
20250314,131300,46935035000,207500,207500,208000,207000,501
20250314,131200,46831041500,207500,207500,208000,207500,439
20250314,131100,46739897000,207500,208000,208000,207000,5245
20250314,131000,45651538250,208000,208000,208000,208000,729
20250314,130900,45499906250,208000,207750,208000,207750,372
20250314,130800,45422534500,207500,207750,208000,207500,390
20250314,130700,45341604750,207750,207500,208000,207500,334
20250314,130600,45272266500,207500,207500,208000,207500,502
20250314,130500,45168101000,207500,207750,208000,207500,716
20250314,130400,45019484000,208000,207500,208000,207250,457
20250314,130300,44924622000,207500,207500,207500,207250,534
20250314,130200,44813821000,207500,207250,207500,207250,52
20250314,130100,44803038500,207000,207000,207500,207000,70
20250314,130000,44788526000,207500,207000,207500,207000,150
20250314,125900,44757425000,207500,207500,207500,207000,18
20250314,125800,44753693500,207000,207500,207500,207000,159
20250314,125700,44720779500,207500,207250,207500,207000,91
20250314,125600,44701919500,207500,207500,207500,207250,166
20250314,125500,44667489000,207250,207500,207500,207250,23
20250314,125400,44662718250,207500,207500,207500,207000,683
20250314,125300,44521018750,207000,207500,207500,207000,26
20250314,125200,44515635000,207500,207500,207500,207000,31
20250314,125100,44509209000,207500,207500,207500,207250,274
20250314,125000,44452354500,207000,207000,207500,207000,662
20250314,124900,44315078000,207000,206500,207500,206500,828
20250314,124800,44143384500,207000,207500,207500,207000,333
20250314,124700,44074392000,207000,207000,207500,207000,284
20250314,124600,44015572500,207000,207000,207500,207000,99
20250314,124500,43995076000,207000,207000,207000,206500,1538
20250314,124400,43676710500,207000,207000,207500,207000,213
20250314,124300,43632612500,207000,207000,207500,207000,72
20250314,124200,43617697000,207500,207500,207500,207000,65
20250314,124100,43604211750,207000,207000,207500,207000,54
20250314,124000,43593033250,207500,207250,207500,207000,153
20250314,123900,43561307250,207500,207000,207500,207000,24
20250314,123800,43556332750,207000,207500,207500,207000,88
20250314,123700,43538073750,207500,207000,207500,207000,69
20250314,123600,43523769250,207500,207000,207500,207000,36
20250314,123500,43516300750,207000,207000,207500,207000,29
20250314,123400,43510291250,207000,207500,207750,207000,523
20250314,123300,43401856250,207750,207500,208000,207500,2288
20250314,123200,42927059250,207000,207000,207500,207000,80
20250314,123100,42910480750,207000,206500,207500,206500,738
20250314,123000,42757659500,206500,207000,207000,206500,146
20250314,122900,42727479500,206500,207000,207000,206500,311
20250314,122800,42663188500,206500,206500,206500,206500,1264
20250314,122700,42402172500,206500,206500,206500,206500,31
20250314,122600,42395771000,207000,206500,207000,206500,207
20250314,122500,42352986000,206500,206750,207000,206500,106
20250314,122400,42331086250,207000,207000,207250,206500,2781
20250314,122300,41755529000,207500,207000,207500,207000,55
20250314,122200,41744130750,207000,207000,207000,206750,1049
20250314,122100,41526989000,207000,207000,207500,207000,2002
20250314,122000,41112570250,207000,207500,207500,207000,83
20250314,121900,41095387250,207000,207000,207000,207000,57
20250314,121800,41083588250,207000,207500,207500,207000,70
20250314,121700,41069087250,207000,207500,207500,207000,372
20250314,121600,40991897750,207000,207000,207500,207000,16
20250314,121500,40988582000,207000,207000,207000,207000,39
20250314,121400,40980509000,207000,207500,207500,207000,23
20250314,121300,40975737000,207500,207000,207500,207000,106
20250314,121200,40953763500,207500,207000,207500,207000,212
20250314,121100,40909776500,207500,207500,207500,207000,643
20250314,121000,40776409500,208000,208000,208000,207500,11
20250314,120900,40774125000,207500,207500,208000,207500,284
20250314,120800,40715188000,208000,207500,208000,207500,1612
20250314,120700,40380684000,207500,207000,207500,207000,33
20250314,120600,40373842500,207000,207000,207500,207000,275
20250314,120500,40316905750,207000,207500,207500,207000,69
20250314,120400,40302603250,207500,207500,207500,207000,405
20250314,120300,40218593250,207500,207500,207500,207000,605
20250314,120200,40093057750,207500,207000,207500,207000,43
20250314,120100,40084152250,207000,207500,207500,207000,64
20250314,120000,40070891750,207000,207500,207500,207000,60
20250314,115900,40058467250,207000,207250,207500,207000,169
20250314,115800,40023417250,207500,207500,207500,207000,73
20250314,115700,40008271000,207500,207500,207500,207000,25
20250314,115600,40003085000,207500,207750,208000,207000,1625
20250314,115500,39665961000,207500,208000,208000,207500,211
20250314,115400,39622164500,207500,207750,208000,207500,98
20250314,115300,39601822000,207500,207500,208000,207500,114
20250314,115200,39578157250,208000,207500,208000,207500,251
20250314,115100,39526054500,207500,208000,208000,207500,147
20250314,115000,39495505500,207500,207500,208000,207500,243
20250314,114900,39445053750,207500,208000,208000,207500,107
20250314,114800,39422835250,208000,207500,208000,207500,206
20250314,114700,39380054250,208000,207500,208000,207500,57
20250314,114600,39368225750,207500,207500,208000,207500,83
20250314,114500,39351001250,207500,208000,208000,207500,104
20250314,114400,39329420250,208000,207500,208000,207500,876
20250314,114300,39147638750,207500,207500,208000,207500,68
20250314,114200,39133522250,207500,207500,208000,207500,443
20250314,114100,39041594250,207500,207500,208000,207000,632
20250314,114000,38910451250,207500,207000,207500,207000,230
20250314,113900,38862731000,207250,207500,207500,207000,58
20250314,113800,38850708250,207500,207000,207500,207000,52
20250314,113700,38839928250,207500,207000,207500,207000,81
20250314,113600,38823143500,207000,207250,207250,207000,185
20250314,113500,38784845000,207250,207500,208000,207000,232
20250314,113400,38736715500,207500,207500,208000,207000,452
20250314,113300,38642921000,207500,207500,207500,207000,817
20250314,113200,38473418500,207500,207500,207500,207000,30
20250314,113100,38467198500,207500,207500,207500,207000,168
20250314,113000,38432344500,207500,207500,207500,207000,295
20250314,112900,38371134000,207500,207250,207500,207000,916
20250314,112800,38181100500,207250,207000,207250,207000,62
20250314,112700,38168266250,207000,207000,207500,207000,27
20250314,112600,38162669750,207000,207500,207500,207000,44
20250314,112500,38153546250,207500,207000,207500,207000,203
20250314,112400,38111506750,207500,207000,207500,207000,85
20250314,112300,38093903250,207000,207000,207500,207000,244
20250314,112200,38043388000,207000,207500,207500,207000,101
20250314,112100,38022464000,207000,207500,207500,207000,149
20250314,112000,37991558000,207500,207500,207500,207000,87
20250314,111900,37973538500,207000,207500,207500,207000,45
20250314,111800,37964208000,207500,207000,207500,207000,234
20250314,111700,37915663500,207000,207250,207500,207000,64
20250314,111600,37902391500,207500,207500,207500,207500,68
20250314,111500,37888281500,207500,207000,207500,207000,18
20250314,111400,37884554500,207000,207500,207500,207000,168
20250314,111300,37849705250,207500,207500,207500,207000,1239
20250314,111200,37592665250,207500,207500,208000,207000,447
20250314,111100,37499913750,207500,207500,207500,207250,117
20250314,111000,37475638250,207250,207000,207500,207000,191
20250314,110900,37436007750,207500,207000,207500,207000,1263
20250314,110800,37173980000,207000,207000,207500,207000,650
20250314,110700,37039417500,207000,207500,207500,207000,447
20250314,110600,36946767500,207500,208500,208500,207250,4169
20250314,110500,36080078750,208250,208500,208500,208000,335
20250314,110400,36010326000,208500,208250,208500,208000,1157
20250314,110300,35769323250,208500,208500,208500,208000,294
20250314,110200,35708036750,208500,208000,208500,208000,436
20250314,110100,35617201250,208500,208000,208500,208000,1472
20250314,110000,35310805250,208000,207500,208000,207500,1328
20250314,105900,35034662000,208000,207000,208000,207000,2817
20250314,105800,34450305000,207000,207500,207500,207000,130
20250314,105700,34423357000,207000,207500,207500,207000,69
20250314,105600,34409063000,207500,207000,207500,206500,92
20250314,105500,34390012000,206500,206500,207000,206500,214
20250314,105400,34345720500,207000,206500,207000,206500,235
20250314,105300,34297080500,207500,207000,207500,206500,392
20250314,105200,34215938000,207000,207000,207500,206500,261
20250314,105100,34161911000,207000,206500,207000,206500,403
20250314,105000,34078524000,207000,207000,207000,206500,202
20250314,104900,34036718500,206750,207000,207000,206750,61
20250314,104800,34024092500,206500,207000,207500,206500,626
20250314,104700,33894522000,207000,206000,207000,205500,2407
20250314,104600,33397271500,206000,206000,206000,205500,70
20250314,104500,33382856000,206000,206000,206000,205500,672
20250314,104400,33244427000,206000,206500,206500,206000,237
20250314,104300,33195593000,206000,206500,206500,206000,293
20250314,104200,33135212000,206500,206000,206500,206000,121
20250314,104100,33110280500,206000,206250,206500,206000,100
20250314,104000,33089674250,206250,206000,206500,206000,164
20250314,103900,33055879250,206000,205500,206000,205500,61
20250314,103800,33043328000,205500,205500,206000,205500,478
20250314,103700,32944892500,205500,205500,205500,205500,38
20250314,103600,32937083500,205500,206000,206000,205500,81
20250314,103500,32920401500,206000,206000,206500,205500,126
20250314,103400,32894449500,206500,205000,206500,205000,1627
20250314,103300,32560035000,205000,205000,205500,205000,78
20250314,103200,32544034000,205000,205500,205500,205000,1078
20250314,103100,32322624000,205000,205000,205000,205000,166
20250314,103000,32288594000,205000,205500,206000,205000,718
20250314,102900,32141163000,205000,206000,206000,205000,173
20250314,102800,32105645500,206000,205500,206000,205000,596
20250314,102700,31983146750,205500,205500,205500,205500,291
20250314,102600,31923346250,205500,205500,206000,205500,324
20250314,102500,31856752250,205500,206000,206000,205500,571
20250314,102400,31739395250,206000,205500,206500,205500,1635
20250314,102300,31402907000,205500,205500,205500,205000,63
20250314,102200,31389964000,205500,205500,206000,205000,700
20250314,102100,31246217500,205500,205500,206000,205500,299
20250314,102000,31184751750,206000,204500,206000,204500,1658
20250314,101900,30844163250,204500,204500,205000,204500,1341
20250314,101800,30569880750,204500,205500,206000,204500,7157
20250314,101700,29101661750,205500,206000,206000,205500,490
20250314,101600,29000930250,205500,206000,206000,205500,119
20250314,101500,28976454750,205500,206000,206000,205500,81
20250314,101400,28959804250,206000,206000,206000,205500,219
20250314,101300,28914700500,206000,206500,206500,205500,2026
20250314,101200,28497077000,206500,206500,207000,206500,93
20250314,101100,28477868250,206500,206500,207000,206500,249
20250314,101000,28426437750,206500,207000,207000,206500,136
20250314,100900,28398303250,207000,206000,207000,205750,1855
20250314,100800,28015719000,205750,206000,206000,205500,1239
20250314,100700,27760495500,206000,206000,206500,206000,240
20250314,100600,27710989000,206000,206000,206000,206000,274
20250314,100500,27654545000,206000,206000,206500,206000,220
20250314,100400,27609200500,206000,206250,206500,206000,819
20250314,100300,27440425250,206500,206500,206500,206000,397
20250314,100200,27358559250,206500,206500,207000,206500,484
20250314,100100,27258572250,206500,205500,207000,205500,1357
20250314,100000,26978630250,206000,206000,206000,205500,310
20250314,095900,26914872750,206000,206500,206500,205500,444
20250314,095800,26823502250,206500,206000,206500,205500,364
20250314,095700,26748542500,206000,206000,206500,205750,367
20250314,095600,26672940500,206000,206000,206500,205500,1095
20250314,095500,26447439000,205500,206000,206500,205500,1697
20250314,095400,26097782500,206000,206000,206250,206000,184
20250314,095300,26059878250,206250,206500,206500,206000,523
20250314,095200,25952010500,206500,205500,206500,205500,1330
20250314,095100,25678151750,205500,206500,207000,205500,3122
20250314,095000,25034795250,206500,207000,207000,206500,298
20250314,094900,24973206500,207000,206500,207000,206000,2685
20250314,094800,24418927000,206500,207000,207000,206500,3670
20250314,094700,23659440750,207500,208000,208000,207000,2824
20250314,094600,23073044750,207500,208000,208000,207500,325
20250314,094500,23005568250,208000,207500,208000,207500,2797
20250314,094400,22424060750,207500,208000,208500,207500,1288
20250314,094300,22156184750,208000,208500,208500,207500,1545
20250314,094200,21835099750,208500,208500,209000,208000,1166
20250314,094100,21591902000,208500,208500,208500,208000,1467
20250314,094000,21286196000,208500,208000,208500,207500,689
20250314,093900,21142875500,208000,207500,208000,207000,1531
20250314,093800,20824653000,207000,207500,208000,207000,602
20250314,093700,20699796000,207500,208500,209000,207500,2752
20250314,093600,20127327750,209000,209500,209500,208000,3416
20250314,093500,19413802000,209500,207500,210000,207500,10439
20250314,093400,17232502000,207500,208000,208500,207500,1199
20250314,093300,16982927000,208500,208500,208500,208000,1724
20250314,093200,16623922000,208500,207000,208500,207000,4131
20250314,093100,15764448500,207500,206500,207500,206500,414
20250314,093000,15678765000,206500,207000,207500,206500,928
20250314,092900,15486646750,207000,207000,207500,206500,476
20250314,092800,15388112250,207000,206500,207000,206500,1380
20250314,092700,15102686750,206500,206500,207000,206000,352
20250314,092600,15030022250,206000,207000,207000,206000,443
20250314,092500,14938499500,207000,206500,207000,206000,768
20250314,092400,14780001500,206000,208000,208000,206000,4615
20250314,092300,13824637000,207500,208500,208500,207500,2076
20250314,092200,13392573250,208500,208000,209000,207500,4963
20250314,092100,12358438000,208000,208000,208500,207500,1244
20250314,092000,12100010500,208000,208000,208500,207500,4395
20250314,091900,11185517500,208000,206500,208000,206500,3024
20250314,091800,10558757000,206500,207000,207000,206500,1327
20250314,091700,10284615750,206500,206000,207000,206000,1455
20250314,091600,9984162250,206000,206000,206250,206000,491
20250314,091500,9883015500,205500,205500,206500,205000,1769
20250314,091400,9518997750,205500,206500,206500,205000,3393
20250314,091300,8820958250,206000,206500,206500,206000,283
20250314,091200,8762605750,206000,205750,206500,205500,498
20250314,091100,8659951250,206000,206000,206500,205500,1829
20250314,091000,8282973250,206000,206500,206500,206000,1699
20250314,090900,7932890000,206500,206000,206500,205500,1210
20250314,090800,7683552500,205500,205500,206500,205000,1681
20250314,090700,7337429250,205500,205250,205500,204500,3747
20250314,090600,6568966750,205500,206000,206000,205000,4931
20250314,090500,5556953250,205500,206500,207000,205500,2807
20250314,090400,4978160000,206500,207000,207500,206000,4890
20250314,090300,3967268250,207000,206000,207000,206000,3059
20250314,090200,3335108750,206000,205000,206500,205000,2021
20250314,090100,2919436250,205500,207000,207500,204500,5267
20250314,090000,1835972750,207000,207000,207500,205500,8574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 68665474000 206500 206500 206500 206500 10740
3 20250314 185400 68665474000 206500 206500 206500 206500 0
4 20250314 185300 68665474000 206500 206500 206500 206500 0
5 20250314 185200 68665474000 206500 206500 206500 206500 0
6 20250314 185100 68665474000 206500 206500 206500 206500 0
7 20250314 185000 68665474000 206500 206500 206500 206500 0
8 20250314 184900 68665474000 206500 206500 206500 206500 0
9 20250314 184800 68665474000 206500 206500 206500 206500 0
10 20250314 184700 68665474000 206500 206500 206500 206500 0
11 20250314 184600 68665474000 206500 206500 206500 206500 0
12 20250314 184500 68665474000 206500 206500 206500 206500 0
13 20250314 184400 68665474000 206500 206500 206500 206500 0
14 20250314 184300 68665474000 206500 206500 206500 206500 0
15 20250314 184200 68665474000 206500 206500 206500 206500 0
16 20250314 184100 68665474000 206500 206500 206500 206500 0
17 20250314 184000 68665474000 206500 206500 206500 206500 0
18 20250314 183900 68665474000 206500 206500 206500 206500 0
19 20250314 183800 68665474000 206500 206500 206500 206500 0
20 20250314 183700 68665474000 206500 206500 206500 206500 0
21 20250314 183600 68665474000 206500 206500 206500 206500 0
22 20250314 183500 68665474000 206500 206500 206500 206500 0
23 20250314 183400 68665474000 206500 206500 206500 206500 0
24 20250314 183300 68665474000 206500 206500 206500 206500 0
25 20250314 183200 68665474000 206500 206500 206500 206500 0
26 20250314 183100 68665474000 206500 206500 206500 206500 0
27 20250314 183000 68665474000 206500 206500 206500 206500 0
28 20250314 182900 68665474000 206500 206500 206500 206500 0
29 20250314 182800 68665474000 206500 206500 206500 206500 0
30 20250314 182700 68665474000 206500 206500 206500 206500 0
31 20250314 182600 68665474000 206500 206500 206500 206500 0
32 20250314 182500 68665474000 206500 206500 206500 206500 10740
33 20250314 182400 68665474000 206500 206500 206500 206500 0
34 20250314 182300 68665474000 206500 206500 206500 206500 0
35 20250314 182200 68665474000 206500 206500 206500 206500 0
36 20250314 182100 68665474000 206500 206500 206500 206500 0
37 20250314 182000 68665474000 206500 206500 206500 206500 0
38 20250314 181900 68665474000 206500 206500 206500 206500 0
39 20250314 181800 68665474000 206500 206500 206500 206500 0
40 20250314 181700 68665474000 206500 206500 206500 206500 0
41 20250314 181600 68665474000 206500 206500 206500 206500 0
42 20250314 181500 68665474000 206500 206500 206500 206500 0
43 20250314 181400 68665474000 206500 206500 206500 206500 0
44 20250314 181300 68665474000 206500 206500 206500 206500 0
45 20250314 181200 68665474000 206500 206500 206500 206500 0
46 20250314 181100 68665474000 206500 206500 206500 206500 0
47 20250314 181000 68665474000 206500 206500 206500 206500 0
48 20250314 180900 68665474000 206500 206500 206500 206500 0
49 20250314 180800 68665474000 206500 206500 206500 206500 0
50 20250314 180700 68665474000 206500 206500 206500 206500 0
51 20250314 180600 68665474000 206500 206500 206500 206500 0
52 20250314 180500 68665474000 206500 206500 206500 206500 0
53 20250314 180400 68665474000 206500 206500 206500 206500 0
54 20250314 180300 68665474000 206500 206500 206500 206500 0
55 20250314 180200 68665474000 206500 206500 206500 206500 0
56 20250314 180100 68665474000 206500 206500 206500 206500 0
57 20250314 180000 68665474000 206500 206500 206500 206500 0
58 20250314 175900 68665474000 206500 206500 206500 206500 0
59 20250314 175800 68665474000 206500 206500 206500 206500 0
60 20250314 175700 68665474000 206500 206500 206500 206500 0
61 20250314 175600 68665474000 206500 206500 206500 206500 0
62 20250314 175500 68665474000 206500 206500 206500 206500 10740
63 20250314 175400 68665474000 206500 206500 206500 206500 0
64 20250314 175300 68665474000 206500 206500 206500 206500 0
65 20250314 175200 68665474000 206500 206500 206500 206500 0
66 20250314 175100 68665474000 206500 206500 206500 206500 0
67 20250314 175000 68665474000 206500 206500 206500 206500 0
68 20250314 174900 68665474000 206500 206500 206500 206500 0
69 20250314 174800 68665474000 206500 206500 206500 206500 0
70 20250314 174700 68665474000 206500 206500 206500 206500 0
71 20250314 174600 68665474000 206500 206500 206500 206500 0
72 20250314 174500 68665474000 206500 206500 206500 206500 0
73 20250314 174400 68665474000 206500 206500 206500 206500 0
74 20250314 174300 68665474000 206500 206500 206500 206500 0
75 20250314 174200 68665474000 206500 206500 206500 206500 0
76 20250314 174100 68665474000 206500 206500 206500 206500 0
77 20250314 174000 68665474000 206500 206500 206500 206500 0
78 20250314 173900 68665474000 206500 206500 206500 206500 0
79 20250314 173800 68665474000 206500 206500 206500 206500 0
80 20250314 173700 68665474000 206500 206500 206500 206500 0
81 20250314 173600 68665474000 206500 206500 206500 206500 0
82 20250314 173500 68665474000 206500 206500 206500 206500 0
83 20250314 173400 68665474000 206500 206500 206500 206500 0
84 20250314 173300 68665474000 206500 206500 206500 206500 0
85 20250314 173200 68665474000 206500 206500 206500 206500 0
86 20250314 173100 68665474000 206500 206500 206500 206500 0
87 20250314 173000 68665474000 206500 206500 206500 206500 0
88 20250314 172900 68665474000 206500 206500 206500 206500 0
89 20250314 172800 68665474000 206500 206500 206500 206500 0
90 20250314 172700 68665474000 206500 206500 206500 206500 0
91 20250314 172600 68665474000 206500 206500 206500 206500 0
92 20250314 172500 68665474000 206500 206500 206500 206500 10740
93 20250314 172400 68665474000 206500 206500 206500 206500 0
94 20250314 172300 68665474000 206500 206500 206500 206500 0
95 20250314 172200 68665474000 206500 206500 206500 206500 0
96 20250314 172100 68665474000 206500 206500 206500 206500 0
97 20250314 172000 68665474000 206500 206500 206500 206500 0
98 20250314 171900 68665474000 206500 206500 206500 206500 0
99 20250314 171800 68665474000 206500 206500 206500 206500 0
100 20250314 171700 68665474000 206500 206500 206500 206500 0
101 20250314 171600 68665474000 206500 206500 206500 206500 0
102 20250314 171500 68665474000 206500 206500 206500 206500 0
103 20250314 171400 68665474000 206500 206500 206500 206500 0
104 20250314 171300 68665474000 206500 206500 206500 206500 0
105 20250314 171200 68665474000 206500 206500 206500 206500 0
106 20250314 171100 68665474000 206500 206500 206500 206500 0
107 20250314 171000 68665474000 206500 206500 206500 206500 0
108 20250314 170900 68665474000 206500 206500 206500 206500 0
109 20250314 170800 68665474000 206500 206500 206500 206500 0
110 20250314 170700 68665474000 206500 206500 206500 206500 0
111 20250314 170600 68665474000 206500 206500 206500 206500 0
112 20250314 170500 68665474000 206500 206500 206500 206500 0
113 20250314 170400 68665474000 206500 206500 206500 206500 0
114 20250314 170300 68665474000 206500 206500 206500 206500 0
115 20250314 170200 68665474000 206500 206500 206500 206500 0
116 20250314 170100 68665474000 206500 206500 206500 206500 0
117 20250314 170000 68665474000 206500 206500 206500 206500 0
118 20250314 165900 68665474000 206500 206500 206500 206500 0
119 20250314 165800 68665474000 206500 206500 206500 206500 0
120 20250314 165700 68665474000 206500 206500 206500 206500 0
121 20250314 165600 68665474000 206500 206500 206500 206500 0
122 20250314 165500 68665474000 206500 206500 206500 206500 10740
123 20250314 165400 68665474000 206500 206500 206500 206500 0
124 20250314 165300 68665474000 206500 206500 206500 206500 0
125 20250314 165200 68665474000 206500 206500 206500 206500 0
126 20250314 165100 68665474000 206500 206500 206500 206500 0
127 20250314 165000 68665474000 206500 206500 206500 206500 0
128 20250314 164900 68665474000 206500 206500 206500 206500 0
129 20250314 164800 68665474000 206500 206500 206500 206500 0
130 20250314 164700 68665474000 206500 206500 206500 206500 0
131 20250314 164600 68665474000 206500 206500 206500 206500 0
132 20250314 164500 68665474000 206500 206500 206500 206500 0
133 20250314 164400 68665474000 206500 206500 206500 206500 0
134 20250314 164300 68665474000 206500 206500 206500 206500 0
135 20250314 164200 68665474000 206500 206500 206500 206500 0
136 20250314 164100 68665474000 206500 206500 206500 206500 0
137 20250314 164000 68665474000 206500 206500 206500 206500 0
138 20250314 163900 68665474000 206500 206500 206500 206500 0
139 20250314 163800 68665474000 206500 206500 206500 206500 0
140 20250314 163700 68665474000 206500 206500 206500 206500 0
141 20250314 163600 68665474000 206500 206500 206500 206500 0
142 20250314 163500 68665474000 206500 206500 206500 206500 0
143 20250314 163400 68665474000 206500 206500 206500 206500 0
144 20250314 163300 68665474000 206500 206500 206500 206500 0
145 20250314 163200 68665474000 206500 206500 206500 206500 0
146 20250314 163100 68665474000 206500 206500 206500 206500 0
147 20250314 163000 68665474000 206500 206500 206500 206500 0
148 20250314 162900 68665474000 206500 206500 206500 206500 0
149 20250314 162800 68665474000 206500 206500 206500 206500 0
150 20250314 162700 68665474000 206500 206500 206500 206500 0
151 20250314 162600 68665474000 206500 206500 206500 206500 0
152 20250314 162500 68665474000 206500 206500 206500 206500 10740
153 20250314 162400 68665474000 206500 206500 206500 206500 0
154 20250314 162300 68665474000 206500 206500 206500 206500 0
155 20250314 162200 68665474000 206500 206500 206500 206500 0
156 20250314 162100 68665474000 206500 206500 206500 206500 0
157 20250314 162000 68665474000 206500 206500 206500 206500 0
158 20250314 161900 68665474000 206500 206500 206500 206500 0
159 20250314 161800 68665474000 206500 206500 206500 206500 0
160 20250314 161700 68665474000 206500 206500 206500 206500 0
161 20250314 161600 68665474000 206500 206500 206500 206500 0
162 20250314 161500 68665474000 206500 206500 206500 206500 0
163 20250314 161400 68665474000 206500 206500 206500 206500 0
164 20250314 161300 68665474000 206500 206500 206500 206500 0
165 20250314 161200 68665474000 206500 206500 206500 206500 0
166 20250314 161100 68665474000 206500 206500 206500 206500 0
167 20250314 161000 68665474000 206500 206500 206500 206500 0
168 20250314 160900 68665474000 206500 206500 206500 206500 0
169 20250314 160800 68665474000 206500 206500 206500 206500 0
170 20250314 160700 68665474000 206500 206500 206500 206500 0
171 20250314 160600 68665474000 206500 206500 206500 206500 0
172 20250314 160500 68665474000 206500 206500 206500 206500 0
173 20250314 160400 68665474000 206500 206500 206500 206500 0
174 20250314 160300 68665474000 206500 206500 206500 206500 0
175 20250314 160200 68665474000 206500 206500 206500 206500 0
176 20250314 160100 68665474000 206500 206500 206500 206500 0
177 20250314 160000 68665474000 206500 206500 206500 206500 0
178 20250314 155900 68665474000 206500 206500 206500 206500 0
179 20250314 155800 68665474000 206500 206500 206500 206500 0
180 20250314 155700 68665474000 206500 206500 206500 206500 0
181 20250314 155600 68665474000 206500 206500 206500 206500 0
182 20250314 155500 68665474000 206500 206500 206500 206500 10740
183 20250314 155400 68665474000 206500 206500 206500 206500 0
184 20250314 155300 68665474000 206500 206500 206500 206500 0
185 20250314 155200 68665474000 206500 206500 206500 206500 0
186 20250314 155100 68665474000 206500 206500 206500 206500 0
187 20250314 155000 68665474000 206500 206500 206500 206500 0
188 20250314 154900 68665474000 206500 206500 206500 206500 0
189 20250314 154800 68665474000 206500 206500 206500 206500 0
190 20250314 154700 68665474000 206500 206500 206500 206500 0
191 20250314 154600 68665474000 206500 206500 206500 206500 0
192 20250314 154500 68665474000 206500 206500 206500 206500 0
193 20250314 154400 68665474000 206500 206500 206500 206500 0
194 20250314 154300 68665474000 206500 206500 206500 206500 0
195 20250314 154200 68665474000 206500 206500 206500 206500 0
196 20250314 154100 68665474000 206500 206500 206500 206500 0
197 20250314 154000 68665474000 206500 206500 206500 206500 0
198 20250314 153900 68665474000 206500 206500 206500 206500 0
199 20250314 153800 68665474000 206500 206500 206500 206500 0
200 20250314 153700 68665474000 206500 206500 206500 206500 0
201 20250314 153600 68665474000 206500 206500 206500 206500 0
202 20250314 153500 68665474000 206500 206500 206500 206500 0
203 20250314 153400 68665474000 206500 206500 206500 206500 0
204 20250314 153300 68665474000 206500 206500 206500 206500 0
205 20250314 153200 68665474000 206500 206500 206500 206500 0
206 20250314 153100 68665474000 206500 206500 206500 206500 0
207 20250314 153000 68665474000 206500 206500 206500 206500 10740
208 20250314 152900 66447664000 207500 207500 207500 207500 0
209 20250314 152800 66447664000 207500 207500 207500 207500 0
210 20250314 152700 66447664000 207500 207500 207500 207500 0
211 20250314 152600 66447664000 207500 207500 207500 207500 0
212 20250314 152500 66447664000 207500 207500 207500 207500 0
213 20250314 152400 66447664000 207500 207500 207500 207500 0
214 20250314 152300 66447664000 207500 207500 207500 207500 0
215 20250314 152200 66447664000 207500 207500 207500 207500 0
216 20250314 152100 66447664000 207500 207500 207500 207500 0
217 20250314 152000 66447664000 207500 207500 207500 207500 0
218 20250314 151900 66447664000 207500 207000 207500 207000 1017
219 20250314 151800 66236698750 207500 207250 207500 207000 881
220 20250314 151700 66054034000 207000 208000 208000 207000 2451
221 20250314 151600 65545338500 207500 208000 208000 207500 1162
222 20250314 151500 65303833500 208000 207500 208000 207000 2625
223 20250314 151400 64758635750 207500 207500 207500 207000 1726
224 20250314 151300 64400546000 207000 207000 207500 207000 628
225 20250314 151200 64270465750 207000 206750 207500 206500 2058
226 20250314 151100 63844471500 206750 206500 207000 206500 1723
227 20250314 151000 63488116250 206500 206500 206500 206000 1162
228 20250314 150900 63248179250 206500 206000 206500 205500 1161
229 20250314 150800 63008996250 206000 205500 206000 205000 2410
230 20250314 150700 62513768750 205500 205000 205500 205000 458
231 20250314 150600 62419820250 205500 205500 206000 205000 3320
232 20250314 150500 61737632250 206000 205500 206000 205500 1235
233 20250314 150400 61483817000 206000 206000 206000 205500 624
234 20250314 150300 61355308000 206000 206000 206000 205500 225
235 20250314 150200 61309044000 206000 205500 206000 205500 466
236 20250314 150100 61213083500 206000 206500 206500 205500 3743
237 20250314 150000 60442061000 206500 206500 206500 206000 369
238 20250314 145900 60366028000 206500 206500 206500 206000 1103
239 20250314 145800 60138304500 206500 206000 206500 206000 504
240 20250314 145700 60034418000 206500 206000 206500 206000 641
241 20250314 145600 59902354500 206000 206000 206500 206000 324
242 20250314 145500 59835511500 206000 206000 206500 206000 319
243 20250314 145400 59769796000 206000 206250 206500 206000 1361
244 20250314 145300 59489413750 206000 207000 207000 206000 3823
245 20250314 145200 58700116750 206500 206500 207000 206500 655
246 20250314 145100 58564761750 206500 206750 207000 206500 197
247 20250314 145000 58524035000 207000 207000 207000 206500 503
248 20250314 144900 58420105500 207000 206500 207000 206500 473
249 20250314 144800 58322411000 207000 207000 207500 206500 6182
250 20250314 144700 57042924500 207500 207000 207500 207000 109
251 20250314 144600 57020354500 207500 207000 207500 207000 501
252 20250314 144500 56916546500 207000 207500 207500 207000 212
253 20250314 144400 56872565750 207000 207500 207500 207000 152
254 20250314 144300 56841068250 207500 207000 207500 207000 186
255 20250314 144200 56802500500 207000 207500 207500 207000 119
256 20250314 144100 56777817750 207500 207250 207500 207000 558
257 20250314 144000 56662128250 207000 207500 207500 207000 461
258 20250314 143900 56566653250 207500 207500 207500 207000 192
259 20250314 143800 56526822750 207500 207500 207500 207000 52
260 20250314 143700 56516041500 207500 208000 208000 207000 495
261 20250314 143600 56413331000 207500 207500 207750 207000 2766
262 20250314 143500 55839397750 207500 207000 207500 207000 202
263 20250314 143400 55797541750 207000 207000 207500 207000 173
264 20250314 143300 55761680750 207000 206500 207000 206500 531
265 20250314 143200 55651778000 206500 207000 207250 206500 480
266 20250314 143100 55552415000 207000 207000 207500 207000 1239
267 20250314 143000 55295941000 207000 207000 207500 207000 715
268 20250314 142900 55147906500 207000 207000 207500 207000 210
269 20250314 142800 55104422500 207000 207000 207500 207000 733
270 20250314 142700 54952419000 207000 207000 207500 207000 208
271 20250314 142600 54909360500 207500 207000 207500 207000 422
272 20250314 142500 54821973000 207500 207000 207500 207000 137
273 20250314 142400 54793588000 207000 207500 207500 207000 887
274 20250314 142300 54609623500 207000 207000 207500 207000 108
275 20250314 142200 54587262000 207000 207000 207500 207000 49
276 20250314 142100 54577114500 207000 207000 207500 207000 183
277 20250314 142000 54539190000 207000 207500 207500 207000 38
278 20250314 141900 54531318000 207000 207250 207500 207000 162
279 20250314 141800 54497754000 207250 207000 207500 207000 89
280 20250314 141700 54479303000 207000 207000 207000 206500 307
281 20250314 141600 54415761750 206500 206500 207000 206500 833
282 20250314 141500 54243346250 206500 207000 207000 206500 272
283 20250314 141400 54187079250 206500 206500 207000 206500 342
284 20250314 141300 54116301750 206500 207500 207500 206500 2357
285 20250314 141200 53628554500 207500 207000 207500 207000 445
286 20250314 141100 53536249750 207000 207000 207500 207000 144
287 20250314 141000 53506401250 207000 207000 207500 207000 152
288 20250314 140900 53474867750 207500 207000 207500 207000 192
289 20250314 140800 53435087750 207000 207250 207500 207000 1286
290 20250314 140700 53168265750 207250 207250 207500 207250 123
291 20250314 140600 53142750250 207250 207000 207500 207000 100
292 20250314 140500 53122008000 207000 207500 207500 207000 114
293 20250314 140400 53098363500 207000 207000 207500 207000 892
294 20250314 140300 52913294000 207000 207000 207500 207000 56
295 20250314 140200 52901698250 207500 207000 207500 207000 691
296 20250314 140100 52758638000 207000 207000 207500 207000 52
297 20250314 140000 52747859500 207000 207000 207500 207000 78
298 20250314 135900 52731683250 207500 207000 207500 207000 179
299 20250314 135800 52694625750 207000 207000 207500 207000 517
300 20250314 135700 52587600750 207000 207500 207500 207000 157
301 20250314 135600 52555086750 207500 207000 207500 207000 757
302 20250314 135500 52398099750 207000 207000 207500 207000 63
303 20250314 135400 52385052750 207000 207000 207500 207000 108
304 20250314 135300 52362695250 207500 207000 207500 207000 102
305 20250314 135200 52341553250 207000 207500 207500 207000 601
306 20250314 135100 52217108750 207500 207500 207500 207000 1525
307 20250314 135000 51900999750 207000 207000 207500 207000 21
308 20250314 134900 51896651750 207000 207000 207500 207000 29
309 20250314 134800 51890646750 207000 207000 207500 207000 118
310 20250314 134700 51866217750 207500 207000 207500 207000 128
311 20250314 134600 51839707500 207000 207000 207500 207000 92
312 20250314 134500 51820655750 207500 207000 207500 206500 973
313 20250314 134400 51619166750 206500 207000 207000 206500 111
314 20250314 134300 51596199500 207000 206500 207000 206500 79
315 20250314 134200 51579867750 206750 206500 206750 206500 205
316 20250314 134100 51537533750 206750 206000 207000 206000 223
317 20250314 134000 51491503250 206500 206250 207000 206000 304
318 20250314 133900 51428782500 206500 206750 207000 206250 461
319 20250314 133800 51333556500 206500 206250 207000 206250 409
320 20250314 133700 51249075750 206250 206250 206500 206250 147
321 20250314 133600 51218724500 206500 206500 206500 206000 136
322 20250314 133500 51190653250 206500 206500 207000 206000 634
323 20250314 133400 51059691750 206500 206500 207000 206500 346
324 20250314 133300 50988241750 206500 207000 207000 206500 3210
325 20250314 133200 50325318250 207000 207000 207000 206500 259
326 20250314 133100 50271709750 207000 206500 207000 206500 592
327 20250314 133000 50149173750 207000 206500 207000 206500 67
328 20250314 132900 50135330750 207000 207000 207000 206500 82
329 20250314 132800 50118365250 207000 207000 207000 206500 182
330 20250314 132700 50080721250 206500 207000 207000 206500 45
331 20250314 132600 50071419750 207000 207000 207000 206500 130
332 20250314 132500 50044530750 206750 206500 207000 206250 180
333 20250314 132400 50007350750 206500 206500 207000 206000 1417
334 20250314 132300 49714764750 207000 206500 207000 206500 321
335 20250314 132200 49648368250 207000 206500 207000 206500 216
336 20250314 132100 49603723750 206500 206500 207000 206500 91
337 20250314 132000 49584931000 207000 207000 207000 206500 56
338 20250314 131900 49573339500 206500 207000 207000 206500 144
339 20250314 131800 49543542000 207000 206500 207000 206500 89
340 20250314 131700 49525144500 207000 206750 207000 206500 770
341 20250314 131600 49366094000 206500 207000 207000 206500 298
342 20250314 131500 49304441000 206500 207500 208000 206500 11403
343 20250314 131400 46940003500 207500 207000 207500 207000 24
344 20250314 131300 46935035000 207500 207500 208000 207000 501
345 20250314 131200 46831041500 207500 207500 208000 207500 439
346 20250314 131100 46739897000 207500 208000 208000 207000 5245
347 20250314 131000 45651538250 208000 208000 208000 208000 729
348 20250314 130900 45499906250 208000 207750 208000 207750 372
349 20250314 130800 45422534500 207500 207750 208000 207500 390
350 20250314 130700 45341604750 207750 207500 208000 207500 334
351 20250314 130600 45272266500 207500 207500 208000 207500 502
352 20250314 130500 45168101000 207500 207750 208000 207500 716
353 20250314 130400 45019484000 208000 207500 208000 207250 457
354 20250314 130300 44924622000 207500 207500 207500 207250 534
355 20250314 130200 44813821000 207500 207250 207500 207250 52
356 20250314 130100 44803038500 207000 207000 207500 207000 70
357 20250314 130000 44788526000 207500 207000 207500 207000 150
358 20250314 125900 44757425000 207500 207500 207500 207000 18
359 20250314 125800 44753693500 207000 207500 207500 207000 159
360 20250314 125700 44720779500 207500 207250 207500 207000 91
361 20250314 125600 44701919500 207500 207500 207500 207250 166
362 20250314 125500 44667489000 207250 207500 207500 207250 23
363 20250314 125400 44662718250 207500 207500 207500 207000 683
364 20250314 125300 44521018750 207000 207500 207500 207000 26
365 20250314 125200 44515635000 207500 207500 207500 207000 31
366 20250314 125100 44509209000 207500 207500 207500 207250 274
367 20250314 125000 44452354500 207000 207000 207500 207000 662
368 20250314 124900 44315078000 207000 206500 207500 206500 828
369 20250314 124800 44143384500 207000 207500 207500 207000 333
370 20250314 124700 44074392000 207000 207000 207500 207000 284
371 20250314 124600 44015572500 207000 207000 207500 207000 99
372 20250314 124500 43995076000 207000 207000 207000 206500 1538
373 20250314 124400 43676710500 207000 207000 207500 207000 213
374 20250314 124300 43632612500 207000 207000 207500 207000 72
375 20250314 124200 43617697000 207500 207500 207500 207000 65
376 20250314 124100 43604211750 207000 207000 207500 207000 54
377 20250314 124000 43593033250 207500 207250 207500 207000 153
378 20250314 123900 43561307250 207500 207000 207500 207000 24
379 20250314 123800 43556332750 207000 207500 207500 207000 88
380 20250314 123700 43538073750 207500 207000 207500 207000 69
381 20250314 123600 43523769250 207500 207000 207500 207000 36
382 20250314 123500 43516300750 207000 207000 207500 207000 29
383 20250314 123400 43510291250 207000 207500 207750 207000 523
384 20250314 123300 43401856250 207750 207500 208000 207500 2288
385 20250314 123200 42927059250 207000 207000 207500 207000 80
386 20250314 123100 42910480750 207000 206500 207500 206500 738
387 20250314 123000 42757659500 206500 207000 207000 206500 146
388 20250314 122900 42727479500 206500 207000 207000 206500 311
389 20250314 122800 42663188500 206500 206500 206500 206500 1264
390 20250314 122700 42402172500 206500 206500 206500 206500 31
391 20250314 122600 42395771000 207000 206500 207000 206500 207
392 20250314 122500 42352986000 206500 206750 207000 206500 106
393 20250314 122400 42331086250 207000 207000 207250 206500 2781
394 20250314 122300 41755529000 207500 207000 207500 207000 55
395 20250314 122200 41744130750 207000 207000 207000 206750 1049
396 20250314 122100 41526989000 207000 207000 207500 207000 2002
397 20250314 122000 41112570250 207000 207500 207500 207000 83
398 20250314 121900 41095387250 207000 207000 207000 207000 57
399 20250314 121800 41083588250 207000 207500 207500 207000 70
400 20250314 121700 41069087250 207000 207500 207500 207000 372
401 20250314 121600 40991897750 207000 207000 207500 207000 16
402 20250314 121500 40988582000 207000 207000 207000 207000 39
403 20250314 121400 40980509000 207000 207500 207500 207000 23
404 20250314 121300 40975737000 207500 207000 207500 207000 106
405 20250314 121200 40953763500 207500 207000 207500 207000 212
406 20250314 121100 40909776500 207500 207500 207500 207000 643
407 20250314 121000 40776409500 208000 208000 208000 207500 11
408 20250314 120900 40774125000 207500 207500 208000 207500 284
409 20250314 120800 40715188000 208000 207500 208000 207500 1612
410 20250314 120700 40380684000 207500 207000 207500 207000 33
411 20250314 120600 40373842500 207000 207000 207500 207000 275
412 20250314 120500 40316905750 207000 207500 207500 207000 69
413 20250314 120400 40302603250 207500 207500 207500 207000 405
414 20250314 120300 40218593250 207500 207500 207500 207000 605
415 20250314 120200 40093057750 207500 207000 207500 207000 43
416 20250314 120100 40084152250 207000 207500 207500 207000 64
417 20250314 120000 40070891750 207000 207500 207500 207000 60
418 20250314 115900 40058467250 207000 207250 207500 207000 169
419 20250314 115800 40023417250 207500 207500 207500 207000 73
420 20250314 115700 40008271000 207500 207500 207500 207000 25
421 20250314 115600 40003085000 207500 207750 208000 207000 1625
422 20250314 115500 39665961000 207500 208000 208000 207500 211
423 20250314 115400 39622164500 207500 207750 208000 207500 98
424 20250314 115300 39601822000 207500 207500 208000 207500 114
425 20250314 115200 39578157250 208000 207500 208000 207500 251
426 20250314 115100 39526054500 207500 208000 208000 207500 147
427 20250314 115000 39495505500 207500 207500 208000 207500 243
428 20250314 114900 39445053750 207500 208000 208000 207500 107
429 20250314 114800 39422835250 208000 207500 208000 207500 206
430 20250314 114700 39380054250 208000 207500 208000 207500 57
431 20250314 114600 39368225750 207500 207500 208000 207500 83
432 20250314 114500 39351001250 207500 208000 208000 207500 104
433 20250314 114400 39329420250 208000 207500 208000 207500 876
434 20250314 114300 39147638750 207500 207500 208000 207500 68
435 20250314 114200 39133522250 207500 207500 208000 207500 443
436 20250314 114100 39041594250 207500 207500 208000 207000 632
437 20250314 114000 38910451250 207500 207000 207500 207000 230
438 20250314 113900 38862731000 207250 207500 207500 207000 58
439 20250314 113800 38850708250 207500 207000 207500 207000 52
440 20250314 113700 38839928250 207500 207000 207500 207000 81
441 20250314 113600 38823143500 207000 207250 207250 207000 185
442 20250314 113500 38784845000 207250 207500 208000 207000 232
443 20250314 113400 38736715500 207500 207500 208000 207000 452
444 20250314 113300 38642921000 207500 207500 207500 207000 817
445 20250314 113200 38473418500 207500 207500 207500 207000 30
446 20250314 113100 38467198500 207500 207500 207500 207000 168
447 20250314 113000 38432344500 207500 207500 207500 207000 295
448 20250314 112900 38371134000 207500 207250 207500 207000 916
449 20250314 112800 38181100500 207250 207000 207250 207000 62
450 20250314 112700 38168266250 207000 207000 207500 207000 27
451 20250314 112600 38162669750 207000 207500 207500 207000 44
452 20250314 112500 38153546250 207500 207000 207500 207000 203
453 20250314 112400 38111506750 207500 207000 207500 207000 85
454 20250314 112300 38093903250 207000 207000 207500 207000 244
455 20250314 112200 38043388000 207000 207500 207500 207000 101
456 20250314 112100 38022464000 207000 207500 207500 207000 149
457 20250314 112000 37991558000 207500 207500 207500 207000 87
458 20250314 111900 37973538500 207000 207500 207500 207000 45
459 20250314 111800 37964208000 207500 207000 207500 207000 234
460 20250314 111700 37915663500 207000 207250 207500 207000 64
461 20250314 111600 37902391500 207500 207500 207500 207500 68
462 20250314 111500 37888281500 207500 207000 207500 207000 18
463 20250314 111400 37884554500 207000 207500 207500 207000 168
464 20250314 111300 37849705250 207500 207500 207500 207000 1239
465 20250314 111200 37592665250 207500 207500 208000 207000 447
466 20250314 111100 37499913750 207500 207500 207500 207250 117
467 20250314 111000 37475638250 207250 207000 207500 207000 191
468 20250314 110900 37436007750 207500 207000 207500 207000 1263
469 20250314 110800 37173980000 207000 207000 207500 207000 650
470 20250314 110700 37039417500 207000 207500 207500 207000 447
471 20250314 110600 36946767500 207500 208500 208500 207250 4169
472 20250314 110500 36080078750 208250 208500 208500 208000 335
473 20250314 110400 36010326000 208500 208250 208500 208000 1157
474 20250314 110300 35769323250 208500 208500 208500 208000 294
475 20250314 110200 35708036750 208500 208000 208500 208000 436
476 20250314 110100 35617201250 208500 208000 208500 208000 1472
477 20250314 110000 35310805250 208000 207500 208000 207500 1328
478 20250314 105900 35034662000 208000 207000 208000 207000 2817
479 20250314 105800 34450305000 207000 207500 207500 207000 130
480 20250314 105700 34423357000 207000 207500 207500 207000 69
481 20250314 105600 34409063000 207500 207000 207500 206500 92
482 20250314 105500 34390012000 206500 206500 207000 206500 214
483 20250314 105400 34345720500 207000 206500 207000 206500 235
484 20250314 105300 34297080500 207500 207000 207500 206500 392
485 20250314 105200 34215938000 207000 207000 207500 206500 261
486 20250314 105100 34161911000 207000 206500 207000 206500 403
487 20250314 105000 34078524000 207000 207000 207000 206500 202
488 20250314 104900 34036718500 206750 207000 207000 206750 61
489 20250314 104800 34024092500 206500 207000 207500 206500 626
490 20250314 104700 33894522000 207000 206000 207000 205500 2407
491 20250314 104600 33397271500 206000 206000 206000 205500 70
492 20250314 104500 33382856000 206000 206000 206000 205500 672
493 20250314 104400 33244427000 206000 206500 206500 206000 237
494 20250314 104300 33195593000 206000 206500 206500 206000 293
495 20250314 104200 33135212000 206500 206000 206500 206000 121
496 20250314 104100 33110280500 206000 206250 206500 206000 100
497 20250314 104000 33089674250 206250 206000 206500 206000 164
498 20250314 103900 33055879250 206000 205500 206000 205500 61
499 20250314 103800 33043328000 205500 205500 206000 205500 478
500 20250314 103700 32944892500 205500 205500 205500 205500 38
501 20250314 103600 32937083500 205500 206000 206000 205500 81
502 20250314 103500 32920401500 206000 206000 206500 205500 126
503 20250314 103400 32894449500 206500 205000 206500 205000 1627
504 20250314 103300 32560035000 205000 205000 205500 205000 78
505 20250314 103200 32544034000 205000 205500 205500 205000 1078
506 20250314 103100 32322624000 205000 205000 205000 205000 166
507 20250314 103000 32288594000 205000 205500 206000 205000 718
508 20250314 102900 32141163000 205000 206000 206000 205000 173
509 20250314 102800 32105645500 206000 205500 206000 205000 596
510 20250314 102700 31983146750 205500 205500 205500 205500 291
511 20250314 102600 31923346250 205500 205500 206000 205500 324
512 20250314 102500 31856752250 205500 206000 206000 205500 571
513 20250314 102400 31739395250 206000 205500 206500 205500 1635
514 20250314 102300 31402907000 205500 205500 205500 205000 63
515 20250314 102200 31389964000 205500 205500 206000 205000 700
516 20250314 102100 31246217500 205500 205500 206000 205500 299
517 20250314 102000 31184751750 206000 204500 206000 204500 1658
518 20250314 101900 30844163250 204500 204500 205000 204500 1341
519 20250314 101800 30569880750 204500 205500 206000 204500 7157
520 20250314 101700 29101661750 205500 206000 206000 205500 490
521 20250314 101600 29000930250 205500 206000 206000 205500 119
522 20250314 101500 28976454750 205500 206000 206000 205500 81
523 20250314 101400 28959804250 206000 206000 206000 205500 219
524 20250314 101300 28914700500 206000 206500 206500 205500 2026
525 20250314 101200 28497077000 206500 206500 207000 206500 93
526 20250314 101100 28477868250 206500 206500 207000 206500 249
527 20250314 101000 28426437750 206500 207000 207000 206500 136
528 20250314 100900 28398303250 207000 206000 207000 205750 1855
529 20250314 100800 28015719000 205750 206000 206000 205500 1239
530 20250314 100700 27760495500 206000 206000 206500 206000 240
531 20250314 100600 27710989000 206000 206000 206000 206000 274
532 20250314 100500 27654545000 206000 206000 206500 206000 220
533 20250314 100400 27609200500 206000 206250 206500 206000 819
534 20250314 100300 27440425250 206500 206500 206500 206000 397
535 20250314 100200 27358559250 206500 206500 207000 206500 484
536 20250314 100100 27258572250 206500 205500 207000 205500 1357
537 20250314 100000 26978630250 206000 206000 206000 205500 310
538 20250314 095900 26914872750 206000 206500 206500 205500 444
539 20250314 095800 26823502250 206500 206000 206500 205500 364
540 20250314 095700 26748542500 206000 206000 206500 205750 367
541 20250314 095600 26672940500 206000 206000 206500 205500 1095
542 20250314 095500 26447439000 205500 206000 206500 205500 1697
543 20250314 095400 26097782500 206000 206000 206250 206000 184
544 20250314 095300 26059878250 206250 206500 206500 206000 523
545 20250314 095200 25952010500 206500 205500 206500 205500 1330
546 20250314 095100 25678151750 205500 206500 207000 205500 3122
547 20250314 095000 25034795250 206500 207000 207000 206500 298
548 20250314 094900 24973206500 207000 206500 207000 206000 2685
549 20250314 094800 24418927000 206500 207000 207000 206500 3670
550 20250314 094700 23659440750 207500 208000 208000 207000 2824
551 20250314 094600 23073044750 207500 208000 208000 207500 325
552 20250314 094500 23005568250 208000 207500 208000 207500 2797
553 20250314 094400 22424060750 207500 208000 208500 207500 1288
554 20250314 094300 22156184750 208000 208500 208500 207500 1545
555 20250314 094200 21835099750 208500 208500 209000 208000 1166
556 20250314 094100 21591902000 208500 208500 208500 208000 1467
557 20250314 094000 21286196000 208500 208000 208500 207500 689
558 20250314 093900 21142875500 208000 207500 208000 207000 1531
559 20250314 093800 20824653000 207000 207500 208000 207000 602
560 20250314 093700 20699796000 207500 208500 209000 207500 2752
561 20250314 093600 20127327750 209000 209500 209500 208000 3416
562 20250314 093500 19413802000 209500 207500 210000 207500 10439
563 20250314 093400 17232502000 207500 208000 208500 207500 1199
564 20250314 093300 16982927000 208500 208500 208500 208000 1724
565 20250314 093200 16623922000 208500 207000 208500 207000 4131
566 20250314 093100 15764448500 207500 206500 207500 206500 414
567 20250314 093000 15678765000 206500 207000 207500 206500 928
568 20250314 092900 15486646750 207000 207000 207500 206500 476
569 20250314 092800 15388112250 207000 206500 207000 206500 1380
570 20250314 092700 15102686750 206500 206500 207000 206000 352
571 20250314 092600 15030022250 206000 207000 207000 206000 443
572 20250314 092500 14938499500 207000 206500 207000 206000 768
573 20250314 092400 14780001500 206000 208000 208000 206000 4615
574 20250314 092300 13824637000 207500 208500 208500 207500 2076
575 20250314 092200 13392573250 208500 208000 209000 207500 4963
576 20250314 092100 12358438000 208000 208000 208500 207500 1244
577 20250314 092000 12100010500 208000 208000 208500 207500 4395
578 20250314 091900 11185517500 208000 206500 208000 206500 3024
579 20250314 091800 10558757000 206500 207000 207000 206500 1327
580 20250314 091700 10284615750 206500 206000 207000 206000 1455
581 20250314 091600 9984162250 206000 206000 206250 206000 491
582 20250314 091500 9883015500 205500 205500 206500 205000 1769
583 20250314 091400 9518997750 205500 206500 206500 205000 3393
584 20250314 091300 8820958250 206000 206500 206500 206000 283
585 20250314 091200 8762605750 206000 205750 206500 205500 498
586 20250314 091100 8659951250 206000 206000 206500 205500 1829
587 20250314 091000 8282973250 206000 206500 206500 206000 1699
588 20250314 090900 7932890000 206500 206000 206500 205500 1210
589 20250314 090800 7683552500 205500 205500 206500 205000 1681
590 20250314 090700 7337429250 205500 205250 205500 204500 3747
591 20250314 090600 6568966750 205500 206000 206000 205000 4931
592 20250314 090500 5556953250 205500 206500 207000 205500 2807
593 20250314 090400 4978160000 206500 207000 207500 206000 4890
594 20250314 090300 3967268250 207000 206000 207000 206000 3059
595 20250314 090200 3335108750 206000 205000 206500 205000 2021
596 20250314 090100 2919436250 205500 207000 207500 204500 5267
597 20250314 090000 1835972750 207000 207000 207500 205500 8574

1
010120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,87871,30000000,17389670900,5937000000000,0.29
20250311,87863,30000000,18011915000,6150000000000,0.29
20250310,90524,30000000,19372136000,6420000000000,0.30
20250307,90452,30000000,19582858000,6495000000000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 87871 30000000 17389670900 5937000000000 0.29
3 20250311 87863 30000000 18011915000 6150000000000 0.29
4 20250310 90524 30000000 19372136000 6420000000000 0.30
5 20250307 90452 30000000 19582858000 6495000000000 0.30