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

608
018670/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,4729412500,259500,259500,259500,259500,118
20250314,190500,4729412500,259500,259500,259500,259500,0
20250314,190400,4729412500,259500,259500,259500,259500,0
20250314,190300,4729412500,259500,259500,259500,259500,0
20250314,190200,4729412500,259500,259500,259500,259500,0
20250314,190100,4729412500,259500,259500,259500,259500,0
20250314,190000,4729412500,259500,259500,259500,259500,0
20250314,185900,4729412500,259500,259500,259500,259500,0
20250314,185800,4729412500,259500,259500,259500,259500,0
20250314,185700,4729412500,259500,259500,259500,259500,0
20250314,185600,4729412500,259500,259500,259500,259500,0
20250314,185500,4729412500,259500,259500,259500,259500,0
20250314,185400,4729412500,259500,259500,259500,259500,0
20250314,185300,4729412500,259500,259500,259500,259500,0
20250314,185200,4729412500,259500,259500,259500,259500,0
20250314,185100,4729412500,259500,259500,259500,259500,0
20250314,185000,4729412500,259500,259500,259500,259500,0
20250314,184900,4729412500,259500,259500,259500,259500,0
20250314,184800,4729412500,259500,259500,259500,259500,0
20250314,184700,4729412500,259500,259500,259500,259500,0
20250314,184600,4729412500,259500,259500,259500,259500,0
20250314,184500,4729412500,259500,259500,259500,259500,0
20250314,184400,4729412500,259500,259500,259500,259500,0
20250314,184300,4729412500,259500,259500,259500,259500,0
20250314,184200,4729412500,259500,259500,259500,259500,0
20250314,184100,4729412500,259500,259500,259500,259500,0
20250314,184000,4729412500,259500,259500,259500,259500,0
20250314,183900,4729412500,259500,259500,259500,259500,0
20250314,183800,4729412500,259500,259500,259500,259500,0
20250314,183700,4729412500,259500,259500,259500,259500,0
20250314,183600,4729412500,259500,259500,259500,259500,118
20250314,183500,4729412500,259500,259500,259500,259500,0
20250314,183400,4729412500,259500,259500,259500,259500,0
20250314,183300,4729412500,259500,259500,259500,259500,0
20250314,183200,4729412500,259500,259500,259500,259500,0
20250314,183100,4729412500,259500,259500,259500,259500,0
20250314,183000,4729412500,259500,259500,259500,259500,0
20250314,182900,4729412500,259500,259500,259500,259500,0
20250314,182800,4729412500,259500,259500,259500,259500,0
20250314,182700,4729412500,259500,259500,259500,259500,0
20250314,182600,4729412500,259500,259500,259500,259500,0
20250314,182500,4729412500,259500,259500,259500,259500,0
20250314,182400,4729412500,259500,259500,259500,259500,0
20250314,182300,4729412500,259500,259500,259500,259500,0
20250314,182200,4729412500,259500,259500,259500,259500,0
20250314,182100,4729412500,259500,259500,259500,259500,0
20250314,182000,4729412500,259500,259500,259500,259500,0
20250314,181900,4729412500,259500,259500,259500,259500,0
20250314,181800,4729412500,259500,259500,259500,259500,0
20250314,181700,4729412500,259500,259500,259500,259500,0
20250314,181600,4729412500,259500,259500,259500,259500,0
20250314,181500,4729412500,259500,259500,259500,259500,0
20250314,181400,4729412500,259500,259500,259500,259500,0
20250314,181300,4729412500,259500,259500,259500,259500,0
20250314,181200,4729412500,259500,259500,259500,259500,0
20250314,181100,4729412500,259500,259500,259500,259500,0
20250314,181000,4729412500,259500,259500,259500,259500,0
20250314,180900,4729412500,259500,259500,259500,259500,0
20250314,180800,4729412500,259500,259500,259500,259500,0
20250314,180700,4729412500,259500,259500,259500,259500,0
20250314,180600,4729412500,259500,259500,259500,259500,118
20250314,180500,4729412500,259500,259500,259500,259500,0
20250314,180400,4729412500,259500,259500,259500,259500,0
20250314,180300,4729412500,259500,259500,259500,259500,0
20250314,180200,4729412500,259500,259500,259500,259500,0
20250314,180100,4729412500,259500,259500,259500,259500,0
20250314,180000,4729412500,259500,259500,259500,259500,0
20250314,175900,4729412500,259500,259500,259500,259500,0
20250314,175800,4729412500,259500,259500,259500,259500,0
20250314,175700,4729412500,259500,259500,259500,259500,0
20250314,175600,4729412500,259500,259500,259500,259500,0
20250314,175500,4729412500,259500,259500,259500,259500,0
20250314,175400,4729412500,259500,259500,259500,259500,0
20250314,175300,4729412500,259500,259500,259500,259500,0
20250314,175200,4729412500,259500,259500,259500,259500,0
20250314,175100,4729412500,259500,259500,259500,259500,0
20250314,175000,4729412500,259500,259500,259500,259500,0
20250314,174900,4729412500,259500,259500,259500,259500,0
20250314,174800,4729412500,259500,259500,259500,259500,0
20250314,174700,4729412500,259500,259500,259500,259500,0
20250314,174600,4729412500,259500,259500,259500,259500,0
20250314,174500,4729412500,259500,259500,259500,259500,0
20250314,174400,4729412500,259500,259500,259500,259500,0
20250314,174300,4729412500,259500,259500,259500,259500,0
20250314,174200,4729412500,259500,259500,259500,259500,0
20250314,174100,4729412500,259500,259500,259500,259500,0
20250314,174000,4729412500,259500,259500,259500,259500,0
20250314,173900,4729412500,259500,259500,259500,259500,0
20250314,173800,4729412500,259500,259500,259500,259500,0
20250314,173700,4729412500,259500,259500,259500,259500,0
20250314,173600,4729412500,259500,259500,259500,259500,118
20250314,173500,4729412500,259500,259500,259500,259500,0
20250314,173400,4729412500,259500,259500,259500,259500,0
20250314,173300,4729412500,259500,259500,259500,259500,0
20250314,173200,4729412500,259500,259500,259500,259500,0
20250314,173100,4729412500,259500,259500,259500,259500,0
20250314,173000,4729412500,259500,259500,259500,259500,0
20250314,172900,4729412500,259500,259500,259500,259500,0
20250314,172800,4729412500,259500,259500,259500,259500,0
20250314,172700,4729412500,259500,259500,259500,259500,0
20250314,172600,4729412500,259500,259500,259500,259500,0
20250314,172500,4729412500,259500,259500,259500,259500,0
20250314,172400,4729412500,259500,259500,259500,259500,0
20250314,172300,4729412500,259500,259500,259500,259500,0
20250314,172200,4729412500,259500,259500,259500,259500,0
20250314,172100,4729412500,259500,259500,259500,259500,0
20250314,172000,4729412500,259500,259500,259500,259500,0
20250314,171900,4729412500,259500,259500,259500,259500,0
20250314,171800,4729412500,259500,259500,259500,259500,0
20250314,171700,4729412500,259500,259500,259500,259500,0
20250314,171600,4729412500,259500,259500,259500,259500,0
20250314,171500,4729412500,259500,259500,259500,259500,0
20250314,171400,4729412500,259500,259500,259500,259500,0
20250314,171300,4729412500,259500,259500,259500,259500,0
20250314,171200,4729412500,259500,259500,259500,259500,0
20250314,171100,4729412500,259500,259500,259500,259500,0
20250314,171000,4729412500,259500,259500,259500,259500,0
20250314,170900,4729412500,259500,259500,259500,259500,0
20250314,170800,4729412500,259500,259500,259500,259500,0
20250314,170700,4729412500,259500,259500,259500,259500,0
20250314,170600,4729412500,259500,259500,259500,259500,118
20250314,170500,4729412500,259500,259500,259500,259500,0
20250314,170400,4729412500,259500,259500,259500,259500,0
20250314,170300,4729412500,259500,259500,259500,259500,0
20250314,170200,4729412500,259500,259500,259500,259500,0
20250314,170100,4729412500,259500,259500,259500,259500,0
20250314,170000,4729412500,259500,259500,259500,259500,0
20250314,165900,4729412500,259500,259500,259500,259500,0
20250314,165800,4729412500,259500,259500,259500,259500,0
20250314,165700,4729412500,259500,259500,259500,259500,0
20250314,165600,4729412500,259500,259500,259500,259500,0
20250314,165500,4729412500,259500,259500,259500,259500,0
20250314,165400,4729412500,259500,259500,259500,259500,0
20250314,165300,4729412500,259500,259500,259500,259500,0
20250314,165200,4729412500,259500,259500,259500,259500,0
20250314,165100,4729412500,259500,259500,259500,259500,0
20250314,165000,4729412500,259500,259500,259500,259500,0
20250314,164900,4729412500,259500,259500,259500,259500,0
20250314,164800,4729412500,259500,259500,259500,259500,0
20250314,164700,4729412500,259500,259500,259500,259500,0
20250314,164600,4729412500,259500,259500,259500,259500,0
20250314,164500,4729412500,259500,259500,259500,259500,0
20250314,164400,4729412500,259500,259500,259500,259500,0
20250314,164300,4729412500,259500,259500,259500,259500,0
20250314,164200,4729412500,259500,259500,259500,259500,0
20250314,164100,4729412500,259500,259500,259500,259500,0
20250314,164000,4729412500,259500,259500,259500,259500,0
20250314,163900,4729412500,259500,259500,259500,259500,0
20250314,163800,4729412500,259500,259500,259500,259500,0
20250314,163700,4729412500,259500,259500,259500,259500,0
20250314,163600,4729412500,259500,259500,259500,259500,118
20250314,163500,4729412500,259500,259500,259500,259500,0
20250314,163400,4729412500,259500,259500,259500,259500,0
20250314,163300,4729412500,259500,259500,259500,259500,0
20250314,163200,4729412500,259500,259500,259500,259500,0
20250314,163100,4729412500,259500,259500,259500,259500,0
20250314,163000,4729412500,259500,259500,259500,259500,0
20250314,162900,4729412500,259500,259500,259500,259500,0
20250314,162800,4729412500,259500,259500,259500,259500,0
20250314,162700,4729412500,259500,259500,259500,259500,0
20250314,162600,4729412500,259500,259500,259500,259500,0
20250314,162500,4729412500,259500,259500,259500,259500,0
20250314,162400,4729412500,259500,259500,259500,259500,0
20250314,162300,4729412500,259500,259500,259500,259500,0
20250314,162200,4729412500,259500,259500,259500,259500,0
20250314,162100,4729412500,259500,259500,259500,259500,0
20250314,162000,4729412500,259500,259500,259500,259500,0
20250314,161900,4729412500,259500,259500,259500,259500,0
20250314,161800,4729412500,259500,259500,259500,259500,0
20250314,161700,4729412500,259500,259500,259500,259500,0
20250314,161600,4729412500,259500,259500,259500,259500,0
20250314,161500,4729412500,259500,259500,259500,259500,0
20250314,161400,4729412500,259500,259500,259500,259500,0
20250314,161300,4729412500,259500,259500,259500,259500,0
20250314,161200,4729412500,259500,259500,259500,259500,0
20250314,161100,4729412500,259500,259500,259500,259500,0
20250314,161000,4729412500,259500,259500,259500,259500,0
20250314,160900,4729412500,259500,259500,259500,259500,0
20250314,160800,4729412500,259500,259500,259500,259500,0
20250314,160700,4729412500,259500,259500,259500,259500,0
20250314,160600,4729412500,259500,259500,259500,259500,118
20250314,160500,4729412500,259500,259500,259500,259500,0
20250314,160400,4729412500,259500,259500,259500,259500,0
20250314,160300,4729412500,259500,259500,259500,259500,0
20250314,160200,4729412500,259500,259500,259500,259500,0
20250314,160100,4729412500,259500,259500,259500,259500,0
20250314,160000,4729412500,259500,259500,259500,259500,0
20250314,155900,4729412500,259500,259500,259500,259500,0
20250314,155800,4729412500,259500,259500,259500,259500,0
20250314,155700,4729412500,259500,259500,259500,259500,0
20250314,155600,4729412500,259500,259500,259500,259500,0
20250314,155500,4729412500,259500,259500,259500,259500,0
20250314,155400,4729412500,259500,259500,259500,259500,0
20250314,155300,4729412500,259500,259500,259500,259500,0
20250314,155200,4729412500,259500,259500,259500,259500,0
20250314,155100,4729412500,259500,259500,259500,259500,0
20250314,155000,4729412500,259500,259500,259500,259500,0
20250314,154900,4729412500,259500,259500,259500,259500,0
20250314,154800,4729412500,259500,259500,259500,259500,0
20250314,154700,4729412500,259500,259500,259500,259500,0
20250314,154600,4729412500,259500,259500,259500,259500,0
20250314,154500,4729412500,259500,259500,259500,259500,0
20250314,154400,4729412500,259500,259500,259500,259500,0
20250314,154300,4729412500,259500,259500,259500,259500,0
20250314,154200,4729412500,259500,259500,259500,259500,0
20250314,154100,4729412500,259500,259500,259500,259500,0
20250314,154000,4729412500,259500,259500,259500,259500,0
20250314,153900,4729412500,259500,259500,259500,259500,0
20250314,153800,4729412500,259500,259500,259500,259500,0
20250314,153700,4729412500,259500,259500,259500,259500,0
20250314,153600,4729412500,259500,259500,259500,259500,118
20250314,153500,4729412500,259500,259500,259500,259500,0
20250314,153400,4729412500,259500,259500,259500,259500,0
20250314,153300,4729412500,259500,259500,259500,259500,0
20250314,153200,4729412500,259500,259500,259500,259500,0
20250314,153100,4729412500,259500,259500,259500,259500,0
20250314,153000,4729412500,259500,259500,259500,259500,118
20250314,152900,4698791500,258750,258750,258750,258750,0
20250314,152800,4698791500,258750,258750,258750,258750,0
20250314,152700,4698791500,258750,258750,258750,258750,0
20250314,152600,4698791500,258750,258750,258750,258750,0
20250314,152500,4698791500,258750,258750,258750,258750,0
20250314,152400,4698791500,258750,258750,258750,258750,0
20250314,152300,4698791500,258750,258750,258750,258750,0
20250314,152200,4698791500,258750,258750,258750,258750,0
20250314,152100,4698791500,258750,258750,258750,258750,0
20250314,152000,4698791500,258750,258750,258750,258750,0
20250314,151900,4698791500,258750,258000,259000,258000,33
20250314,151800,4690261750,258000,258000,258500,258000,3
20250314,151700,4689487250,258500,258000,258500,257500,21
20250314,151600,4684067750,257500,257500,258500,257500,22
20250314,151500,4678394750,257500,257000,259000,257000,22
20250314,151400,4672721750,257000,257500,258500,257000,40
20250314,151300,4662427750,257500,257500,259000,257500,43
20250314,151200,4651335750,257500,257000,259500,257000,429
20250314,151100,4540160750,257000,257000,258000,257000,34
20250314,151000,4531413750,257000,257000,258000,257000,40
20250314,150900,4521127750,258000,257500,258000,257000,62
20250314,150800,4505177750,257500,256500,258000,256500,42
20250314,150700,4494386750,256500,256500,258000,256500,46
20250314,150600,4482571250,256500,256000,258000,256000,32
20250314,150500,4474365750,256000,256500,257500,256000,31
20250314,150400,4466417750,257500,256500,258000,256500,33
20250314,150300,4457945750,256500,256500,258000,256500,43
20250314,150200,4446901250,258000,256500,258000,256500,42
20250314,150100,4436105250,256500,256500,258000,256500,53
20250314,150000,4422482750,257500,257500,257500,256500,47
20250314,145900,4410404250,257500,257000,257500,257000,112
20250314,145800,4381607750,257000,257000,257500,257000,49
20250314,145700,4369004750,257500,257500,258000,257000,56
20250314,145600,4354593750,258000,257000,258000,257000,51
20250314,145500,4341465750,257000,257000,258000,257000,45
20250314,145400,4329882750,257500,257500,258000,257500,50
20250314,145300,4316999750,257500,258000,258500,257500,69
20250314,145200,4299192250,258000,258000,259000,257500,36
20250314,145100,4289904750,259000,258000,259000,258000,36
20250314,145000,4280608250,258500,259000,259000,258000,60
20250314,144900,4265106000,259000,258000,259000,258000,45
20250314,144800,4253482000,258500,258000,259000,258000,43
20250314,144700,4242369500,258000,258000,259000,258000,50
20250314,144600,4229448500,258500,258000,259500,258000,37
20250314,144500,4219883000,258000,258000,259000,258000,32
20250314,144400,4211607500,259000,258000,259000,258000,32
20250314,144300,4203341500,259000,258000,259500,258000,31
20250314,144200,4195323000,258000,258000,259500,258000,32
20250314,144100,4187039500,259000,258500,259500,258000,34
20250314,144000,4178244500,258500,258000,259000,258000,25
20250314,143900,4171779500,258000,258000,259000,257500,23
20250314,143800,4165839000,258000,257500,259000,257500,24
20250314,143700,4159639000,259000,258000,259000,257500,50
20250314,143600,4146705500,258500,258000,259000,257500,150
20250314,143500,4108034000,257500,257500,259000,257500,27
20250314,143400,4101059500,258000,258000,259000,257500,44
20250314,143300,4089688500,259000,257500,259000,257500,30
20250314,143200,4081942500,257500,257500,259000,257500,28
20250314,143100,4074711500,257500,258000,258500,257500,15
20250314,143000,4070843500,258500,258000,258500,257500,30
20250314,142900,4063099500,258000,257500,258500,257500,31
20250314,142800,4055105500,258000,258000,258500,257500,35
20250314,142700,4046073000,258500,257500,258500,257500,26
20250314,142600,4039366500,257500,257500,258500,257500,26
20250314,142500,4032660000,258500,257500,258500,257500,31
20250314,142400,4024663500,257500,258000,258500,257000,23
20250314,142300,4018737000,258000,257500,258500,257000,88
20250314,142200,3996093000,257000,257500,258500,257000,32
20250314,142100,3987850500,257500,257000,258000,257000,38
20250314,142000,3978063250,257500,257000,258000,257000,33
20250314,141900,3969569750,257500,257000,258000,257000,47
20250314,141800,3957473500,257000,257000,258000,257000,36
20250314,141700,3948206000,257500,257500,258000,257000,35
20250314,141600,3939194000,257500,257500,258000,257000,38
20250314,141500,3929416500,257000,257000,258000,257000,37
20250314,141400,3919889000,257000,257000,258500,257000,45
20250314,141300,3908293500,257000,258000,258500,257000,53
20250314,141200,3894646000,257500,257500,258500,257000,42
20250314,141100,3883822000,257000,257000,258500,257000,39
20250314,141000,3873776000,257000,257500,258500,257000,41
20250314,140900,3863211750,258500,257500,258500,257500,26
20250314,140800,3856512750,257500,258000,258500,257500,42
20250314,140700,3845680750,257500,257500,258500,257500,39
20250314,140600,3835627750,257500,257500,258500,257500,43
20250314,140500,3824538000,257500,258000,259000,257500,47
20250314,140400,3812401500,258500,258500,259000,258000,40
20250314,140300,3802066500,258000,258000,259000,258000,40
20250314,140200,3791729250,258000,258500,259000,258000,23
20250314,140100,3785784750,258000,258000,259000,258000,36
20250314,140000,3776476750,258000,258000,259000,258000,35
20250314,135900,3767430750,258000,258000,259000,257500,32
20250314,135800,3759161250,257500,258000,259000,257500,36
20250314,135700,3749854750,258000,258000,259000,258000,39
20250314,135600,3739768250,259000,257500,259000,257500,34
20250314,135500,3730979750,259000,258000,259000,257500,27
20250314,135400,3724005750,259000,258000,259500,258000,48
20250314,135300,3711599250,258500,259000,259500,258000,103
20250314,135200,3684930250,259000,258500,259500,258000,37
20250314,135100,3675354250,259000,258000,259500,258000,31
20250314,135000,3667331750,258000,258500,259500,258000,34
20250314,134900,3658539750,258500,258500,259000,257500,33
20250314,134800,3650009250,258500,258500,259000,257500,27
20250314,134700,3643035000,258500,258000,259000,258000,32
20250314,134600,3634768500,258000,258000,259500,258000,79
20250314,134500,3614347000,258000,258500,259500,258000,36
20250314,134400,3605034000,259000,258000,259500,258000,30
20250314,134300,3597269000,258000,258000,259500,258000,32
20250314,134200,3588995000,258000,258000,259500,258000,43
20250314,134100,3577866000,258000,258000,259500,258000,20
20250314,134000,3572696500,259500,258500,259500,258000,49
20250314,133900,3560014500,258500,258000,260000,258000,28
20250314,133800,3552769000,260000,259000,260000,258000,33
20250314,133700,3544221000,260000,259000,260000,258500,52
20250314,133600,3530751000,260000,260000,260000,258500,30
20250314,133500,3522972500,259000,259000,260000,258500,28
20250314,133400,3515714000,259000,259500,260000,258500,29
20250314,133300,3508199500,259000,259500,260000,258500,27
20250314,133200,3501202000,259500,259000,260000,259000,34
20250314,133100,3492381000,260000,259000,260000,258500,30
20250314,133000,3484599000,259000,259000,260000,259000,34
20250314,132900,3475776000,259000,259000,260000,259000,33
20250314,132800,3467212500,259000,258500,259500,258500,30
20250314,132700,3459439500,258500,258500,259500,258500,36
20250314,132600,3450112500,258500,258500,259500,258500,19
20250314,132500,3445196500,259000,258500,259500,258500,47
20250314,132400,3433011500,259000,259000,260000,258500,33
20250314,132300,3424454500,258500,259000,260000,258500,30
20250314,132200,3416679000,260000,259000,260000,258500,33
20250314,132100,3408121500,258500,258500,260000,258500,30
20250314,132000,3400343500,260000,259000,260000,258500,69
20250314,131900,3382445000,259500,260000,261000,259000,219
20250314,131800,3325554000,261000,260000,261000,260000,47
20250314,131700,3313314500,260500,260000,261000,260000,50
20250314,131600,3300287500,261000,261000,261000,260000,73
20250314,131500,3281249000,261500,261500,261500,261000,16
20250314,131400,3277065500,261500,261500,261500,261500,48
20250314,131300,3264513500,261500,261500,261500,261500,22
20250314,131200,3258760500,261500,261500,261500,261000,19
20250314,131100,3253793500,261500,261000,261500,261000,18
20250314,131000,3249089500,261500,261000,261500,260500,43
20250314,130900,3237860000,261000,260500,261000,260500,80
20250314,130800,3216981500,261000,260000,261000,260000,222
20250314,130700,3159148000,260500,260000,260500,260000,102
20250314,130600,3132615000,260000,259500,260000,259500,16
20250314,130500,3128460500,259500,260000,260000,258500,11
20250314,130400,3125604500,259500,259000,259500,259000,32
20250314,130300,3117302000,259000,259500,259500,259000,34
20250314,130200,3108493000,259500,259500,259500,259000,15
20250314,130100,3104603250,259500,260000,260000,259500,66
20250314,130000,3087474250,260000,260000,260000,259500,13
20250314,125900,3084095750,260000,260000,260000,260000,2
20250314,125800,3083575750,260000,260000,260500,259500,67
20250314,125700,3066152750,260500,260000,260500,259500,9
20250314,125600,3063812750,260500,260000,260500,259500,8
20250314,125500,3061731750,260000,259500,260000,259500,6
20250314,125400,3060172250,260000,260000,260000,260000,9
20250314,125300,3057832250,260000,260000,260500,260000,4
20250314,125200,3056791750,260000,260500,260500,260000,54
20250314,125100,3042750750,260500,261000,261000,260500,36
20250314,125000,3033369250,261000,260500,261000,260500,7
20250314,124900,3031543250,261000,261000,261000,261000,4
20250314,124800,3030499250,261000,261000,261000,261000,4
20250314,124700,3029455250,261000,261000,261000,260000,10
20250314,124600,3026848750,261000,261000,261500,260000,39
20250314,124500,3016685500,261000,260500,261500,260500,9
20250314,124400,3014338000,261500,261500,261500,260000,21
20250314,124300,3008861500,261500,261000,261500,261000,4
20250314,124200,3007816000,261000,260500,261500,260500,24
20250314,124100,3001558500,261000,261000,261000,261000,6
20250314,124000,2999992500,261500,262000,262000,260500,46
20250314,123900,2987979500,262000,262000,262000,261500,12
20250314,123800,2984836250,262000,262000,262000,262000,2
20250314,123700,2984312250,262000,262000,262000,261750,6
20250314,123600,2982740500,262000,262000,262000,262000,11
20250314,123500,2979858500,262000,262000,262000,262000,2
20250314,123400,2979334500,261750,261500,262000,261500,5
20250314,123300,2978026250,261500,261500,261500,261500,5
20250314,123200,2976718750,261500,261500,261500,261250,33
20250314,123100,2968089500,261500,261500,261500,261500,4
20250314,123000,2967043500,261500,261500,261500,261500,6
20250314,122900,2965474500,260500,261000,261500,260500,7
20250314,122800,2963647000,261000,261000,261500,261000,12
20250314,122700,2960510500,260500,262000,263000,258000,207
20250314,122600,2906683500,263000,261000,263000,261000,462
20250314,122500,2785459000,261000,261000,261000,261000,5
20250314,122400,2784154000,261000,261500,261500,260000,107
20250314,122300,2756308000,261500,261500,261500,261500,3
20250314,122200,2755523500,261500,261500,261500,261000,7
20250314,122100,2753693500,261500,261500,261500,261000,6
20250314,122000,2752125000,261500,261000,261500,261000,3
20250314,121900,2751341000,260500,260000,261000,260000,7
20250314,121800,2749516500,260500,260000,260500,260000,10
20250314,121700,2746912500,260000,261250,261500,260000,76
20250314,121600,2727121000,261500,261500,261500,261500,4
20250314,121500,2726075000,261500,261500,261500,261500,6
20250314,121400,2724506000,261500,261500,261500,261000,15
20250314,121300,2720584000,261500,261000,261500,261000,2
20250314,121200,2720061500,261000,260500,261000,260500,26
20250314,121100,2713279500,261000,262500,262500,261000,25
20250314,121000,2706753000,262500,262000,263000,261000,42
20250314,120900,2695753000,262000,262000,263000,261500,22
20250314,120800,2689980500,262000,261500,262000,261000,73
20250314,120700,2670877500,262000,261500,262000,261000,13
20250314,120600,2667478000,262000,262000,262500,262000,10
20250314,120500,2664856500,263000,262500,263000,262500,30
20250314,120400,2656969000,263000,262000,263000,261500,160
20250314,120300,2614993000,262000,261500,262500,261000,72
20250314,120200,2596160000,262500,260500,262500,260500,31
20250314,120100,2588043000,261500,259000,261500,259000,404
20250314,120000,2483051000,259000,258000,259000,258000,866
20250314,115900,2259120250,258000,257500,258000,257500,8
20250314,115800,2257057750,258000,258000,258000,258000,2
20250314,115700,2256541750,258000,258000,258000,258000,8
20250314,115600,2254477750,258000,258000,258000,257500,23
20250314,115500,2248544250,258000,258000,258000,258000,5
20250314,115400,2247254250,257500,258000,258000,257500,52
20250314,115300,2233839250,258000,258000,258000,258000,8
20250314,115200,2231775250,258000,257500,258000,257500,37
20250314,115100,2222244750,257500,257500,258000,256500,72
20250314,115000,2203720750,257500,258000,258000,257000,43
20250314,114900,2192647750,258000,258000,258500,257000,85
20250314,114800,2170729750,258000,257500,258000,257500,74
20250314,114700,2151647750,257500,258000,258000,257500,76
20250314,114600,2132077250,257500,257000,258000,257000,78
20250314,114500,2111991750,257500,257750,257750,257500,12
20250314,114400,2108901000,258000,258000,258000,257500,47
20250314,114300,2096797000,257500,258000,258000,257500,12
20250314,114200,2093706500,258000,257500,258000,257500,12
20250314,114100,2090612500,257000,257500,258000,257000,9
20250314,114000,2088296000,257500,258000,258000,257500,67
20250314,113900,2071042500,257500,257000,257500,257000,243
20250314,113800,2008471000,257000,257000,257000,257000,117
20250314,113700,1978402000,257000,256500,257000,256000,203
20250314,113600,1926265000,256000,256500,256500,256000,6
20250314,113500,1924726500,256500,256500,256500,256500,4
20250314,113400,1923700500,256500,255500,256500,255500,8
20250314,113300,1921654500,256000,256000,256000,256000,24
20250314,113200,1915510500,256500,256500,256500,256500,3
20250314,113100,1914741000,256000,256000,256000,255500,32
20250314,113000,1906549500,256000,256000,256000,255500,11
20250314,112900,1903735250,256000,255500,256000,255500,12
20250314,112800,1900667250,255500,256000,256000,255000,27
20250314,112700,1893768750,255500,255500,255500,255500,3
20250314,112600,1893002250,255500,255500,255500,255000,5
20250314,112500,1891725250,255500,255500,256000,255500,9
20250314,112400,1889425250,256000,255500,256000,255000,22
20250314,112300,1883810750,255500,255500,255500,255500,5
20250314,112200,1882533250,255500,256000,256000,254500,37
20250314,112100,1873090750,255500,256000,256000,255500,3
20250314,112000,1872323750,256000,256000,256000,255000,8
20250314,111900,1870277250,255500,255500,255500,255500,2
20250314,111800,1869766250,254500,255500,255500,254500,298
20250314,111700,1793898750,255500,256000,256000,255500,3
20250314,111600,1793131750,255500,255500,255500,255000,5
20250314,111500,1791855250,255000,255500,255500,255000,5
20250314,111400,1790578250,255500,255500,256000,254500,226
20250314,111300,1733025750,255000,255000,255500,255000,3
20250314,111200,1732260250,255000,255000,255000,255000,0
20250314,111100,1732260250,255000,255500,255500,255000,12
20250314,111000,1729199250,255500,255500,255500,255500,1
20250314,110900,1728943750,253500,253500,253500,253500,0
20250314,110800,1728943750,253500,253500,253500,253500,1
20250314,110700,1728690250,253500,255000,255000,253500,2
20250314,110600,1728181750,253500,253500,255000,253500,307
20250314,110500,1650274750,253000,253000,253000,253000,0
20250314,110400,1650274750,253000,253500,253500,253000,200
20250314,110300,1599663250,253500,253500,256000,253500,3
20250314,110200,1598900250,253500,255000,255000,252500,305
20250314,110100,1521611250,255000,255000,255000,255000,2
20250314,110000,1521101250,256500,257000,257000,256500,8
20250314,105900,1519045750,257000,255500,257000,255500,510
20250314,105800,1388405250,255500,254500,255500,254500,360
20250314,105700,1296616750,254000,254000,254000,254000,27
20250314,105600,1289758750,254000,254000,254000,254000,1
20250314,105500,1289504750,253500,253500,253500,253500,9
20250314,105400,1287223250,254000,253500,254000,253500,14
20250314,105300,1283673250,253500,253500,253500,253500,0
20250314,105200,1283673250,253500,252500,253500,252500,142
20250314,105100,1247746750,253000,253000,253000,253000,0
20250314,105000,1247746750,253000,252500,253000,252500,2
20250314,104900,1247241250,252500,253000,253000,252500,166
20250314,104800,1205243750,254000,253000,254000,252500,251
20250314,104700,1141831750,253000,253000,253000,253000,0
20250314,104600,1141831750,253000,253000,253000,253000,0
20250314,104500,1141831750,253000,253000,253000,253000,201
20250314,104400,1090978750,254000,254000,254000,253000,104
20250314,104300,1064642250,254000,252500,254000,252000,1182
20250314,104200,765824250,252000,252000,252500,252000,563
20250314,104100,623678750,252000,252500,252500,252000,13
20250314,104000,620400250,252500,252500,252500,252000,29
20250314,103900,613084250,252000,252000,252000,252000,51
20250314,103800,600232250,252000,252500,252500,252000,3
20250314,103700,599475750,252500,253500,253500,252500,361
20250314,103600,508148750,253000,253000,253000,253000,0
20250314,103500,508148750,253000,253500,253500,253000,105
20250314,103400,481581250,253500,253500,253500,253500,0
20250314,103300,481581250,253500,253500,253500,253500,0
20250314,103200,481581250,253500,253500,253500,253500,1
20250314,103100,481327750,253500,253500,253500,253500,10
20250314,103000,478792750,253500,253500,253500,253500,1
20250314,102900,478539250,253500,253500,254000,253500,221
20250314,102800,422502250,254000,253500,254000,253500,2
20250314,102700,421994750,253500,253500,253500,253500,3
20250314,102600,421234250,254000,254000,254000,254000,4
20250314,102500,420218250,254000,254000,254000,254000,16
20250314,102400,416154250,253500,253500,253500,253500,1
20250314,102300,415900750,254000,254000,254000,254000,2
20250314,102200,415392750,254000,254000,254000,254000,1
20250314,102100,415138750,254000,254000,254000,254000,1
20250314,102000,414884750,253500,253500,253500,253500,0
20250314,101900,414884750,253500,254000,254000,253500,20
20250314,101800,409805250,253500,254000,254000,253500,2
20250314,101700,409297750,254000,254000,254000,254000,3
20250314,101600,408535750,253500,254000,254000,253500,9
20250314,101500,406252250,253500,254000,254000,253500,4
20250314,101400,405236750,254000,254000,254000,254000,1
20250314,101300,404982750,254000,254000,254000,254000,1
20250314,101200,404728750,254000,254000,254000,254000,0
20250314,101100,404728750,254000,254000,254000,254000,1
20250314,101000,404474750,254000,254000,254000,254000,19
20250314,100900,399648750,254000,254000,254000,254000,16
20250314,100800,395584750,254000,253000,254000,253000,75
20250314,100700,376573750,253000,253000,253000,253000,1
20250314,100600,376320750,253500,253500,253500,253500,0
20250314,100500,376320750,253500,253500,253500,253500,12
20250314,100400,373278750,253500,253500,253500,253500,21
20250314,100300,367955250,253500,254000,254000,253500,25
20250314,100200,361616250,254000,254000,254000,254000,27
20250314,100100,354758250,254500,254000,254500,254000,9
20250314,100000,352468250,254000,254500,254500,254000,69
20250314,095900,334908750,254000,254000,254000,254000,1
20250314,095800,334654750,254000,254000,254000,254000,1
20250314,095700,334400750,254000,254000,254000,254000,25
20250314,095600,328050750,254000,254000,254000,254000,4
20250314,095500,327034750,254000,254000,254000,254000,2
20250314,095400,326526750,253500,253500,253500,253500,4
20250314,095300,325512750,253500,253500,253500,253500,2
20250314,095200,325005750,253500,253500,253500,253500,0
20250314,095100,325005750,253500,253500,253500,253500,0
20250314,095000,325005750,253500,253500,253500,253500,43
20250314,094900,314105250,253500,253500,253500,253500,1
20250314,094800,313851750,253000,253000,253000,253000,0
20250314,094700,313851750,253000,253000,253000,253000,1
20250314,094600,313598750,253000,253000,253000,253000,0
20250314,094500,313598750,253000,253000,253000,253000,11
20250314,094400,310815750,253000,253500,253500,253000,29
20250314,094300,303464750,254000,253000,254000,253000,66
20250314,094200,286701750,253500,253500,253500,253500,27
20250314,094100,279857250,253500,253500,253500,253500,1
20250314,094000,279603750,254000,253500,254000,253500,13
20250314,093900,276306750,253500,253000,253500,253000,33
20250314,093800,267942750,253000,253000,253000,253000,30
20250314,093700,260352750,253000,253000,253000,253000,11
20250314,093600,257569750,252500,253000,253000,252500,30
20250314,093500,249980250,253000,253000,253000,253000,3
20250314,093400,249221250,253000,253000,253500,253000,32
20250314,093300,241123250,253000,253000,253000,253000,2
20250314,093200,240617250,253000,253500,253500,253000,6
20250314,093100,239098500,253500,253500,253500,253500,0
20250314,093000,239098500,253500,253500,253500,253500,0
20250314,092900,239098500,253500,253500,253500,253500,12
20250314,092800,236056500,253000,254500,254500,253000,58
20250314,092700,221357500,254000,253500,254000,253500,49
20250314,092600,208912000,254000,255000,255000,254000,57
20250314,092500,194417000,254500,254500,254500,254500,20
20250314,092400,189327000,254500,255000,255000,254500,59
20250314,092300,174292500,255500,255000,255500,255000,84
20250314,092200,152864500,255000,254500,255000,254500,13
20250314,092100,149554500,255000,254500,255000,254000,82
20250314,092000,128695000,254500,254000,254500,253500,28
20250314,091900,121580000,253500,254000,254000,253500,19
20250314,091800,116762000,254000,254000,254000,254000,0
20250314,091700,116762000,254000,254000,254000,254000,15
20250314,091600,112952000,253500,253500,253500,253500,0
20250314,091500,112952000,253500,253500,253500,253500,10
20250314,091400,110417000,254000,254000,254000,254000,12
20250314,091300,107369000,254000,253500,254000,253000,181
20250314,091200,61461500,253500,252000,253500,252000,50
20250314,091100,48820500,252000,252000,252000,252000,2
20250314,091000,48316500,252000,251500,252000,251500,3
20250314,090900,47561500,252000,252000,252000,252000,1
20250314,090800,47309500,252000,252000,252000,252000,5
20250314,090700,46049500,251500,251500,251500,251500,0
20250314,090600,46049500,251500,251500,251500,250500,13
20250314,090500,42787500,251500,251500,251500,250500,7
20250314,090400,41028500,251500,251500,251500,251500,6
20250314,090300,39519500,252000,252000,252000,252000,0
20250314,090200,39519500,252000,250500,252000,250500,41
20250314,090100,29241500,250500,250500,252500,250500,19
20250314,090000,24458000,252000,252000,253000,252000,97
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 4729412500 259500 259500 259500 259500 118
3 20250314 190500 4729412500 259500 259500 259500 259500 0
4 20250314 190400 4729412500 259500 259500 259500 259500 0
5 20250314 190300 4729412500 259500 259500 259500 259500 0
6 20250314 190200 4729412500 259500 259500 259500 259500 0
7 20250314 190100 4729412500 259500 259500 259500 259500 0
8 20250314 190000 4729412500 259500 259500 259500 259500 0
9 20250314 185900 4729412500 259500 259500 259500 259500 0
10 20250314 185800 4729412500 259500 259500 259500 259500 0
11 20250314 185700 4729412500 259500 259500 259500 259500 0
12 20250314 185600 4729412500 259500 259500 259500 259500 0
13 20250314 185500 4729412500 259500 259500 259500 259500 0
14 20250314 185400 4729412500 259500 259500 259500 259500 0
15 20250314 185300 4729412500 259500 259500 259500 259500 0
16 20250314 185200 4729412500 259500 259500 259500 259500 0
17 20250314 185100 4729412500 259500 259500 259500 259500 0
18 20250314 185000 4729412500 259500 259500 259500 259500 0
19 20250314 184900 4729412500 259500 259500 259500 259500 0
20 20250314 184800 4729412500 259500 259500 259500 259500 0
21 20250314 184700 4729412500 259500 259500 259500 259500 0
22 20250314 184600 4729412500 259500 259500 259500 259500 0
23 20250314 184500 4729412500 259500 259500 259500 259500 0
24 20250314 184400 4729412500 259500 259500 259500 259500 0
25 20250314 184300 4729412500 259500 259500 259500 259500 0
26 20250314 184200 4729412500 259500 259500 259500 259500 0
27 20250314 184100 4729412500 259500 259500 259500 259500 0
28 20250314 184000 4729412500 259500 259500 259500 259500 0
29 20250314 183900 4729412500 259500 259500 259500 259500 0
30 20250314 183800 4729412500 259500 259500 259500 259500 0
31 20250314 183700 4729412500 259500 259500 259500 259500 0
32 20250314 183600 4729412500 259500 259500 259500 259500 118
33 20250314 183500 4729412500 259500 259500 259500 259500 0
34 20250314 183400 4729412500 259500 259500 259500 259500 0
35 20250314 183300 4729412500 259500 259500 259500 259500 0
36 20250314 183200 4729412500 259500 259500 259500 259500 0
37 20250314 183100 4729412500 259500 259500 259500 259500 0
38 20250314 183000 4729412500 259500 259500 259500 259500 0
39 20250314 182900 4729412500 259500 259500 259500 259500 0
40 20250314 182800 4729412500 259500 259500 259500 259500 0
41 20250314 182700 4729412500 259500 259500 259500 259500 0
42 20250314 182600 4729412500 259500 259500 259500 259500 0
43 20250314 182500 4729412500 259500 259500 259500 259500 0
44 20250314 182400 4729412500 259500 259500 259500 259500 0
45 20250314 182300 4729412500 259500 259500 259500 259500 0
46 20250314 182200 4729412500 259500 259500 259500 259500 0
47 20250314 182100 4729412500 259500 259500 259500 259500 0
48 20250314 182000 4729412500 259500 259500 259500 259500 0
49 20250314 181900 4729412500 259500 259500 259500 259500 0
50 20250314 181800 4729412500 259500 259500 259500 259500 0
51 20250314 181700 4729412500 259500 259500 259500 259500 0
52 20250314 181600 4729412500 259500 259500 259500 259500 0
53 20250314 181500 4729412500 259500 259500 259500 259500 0
54 20250314 181400 4729412500 259500 259500 259500 259500 0
55 20250314 181300 4729412500 259500 259500 259500 259500 0
56 20250314 181200 4729412500 259500 259500 259500 259500 0
57 20250314 181100 4729412500 259500 259500 259500 259500 0
58 20250314 181000 4729412500 259500 259500 259500 259500 0
59 20250314 180900 4729412500 259500 259500 259500 259500 0
60 20250314 180800 4729412500 259500 259500 259500 259500 0
61 20250314 180700 4729412500 259500 259500 259500 259500 0
62 20250314 180600 4729412500 259500 259500 259500 259500 118
63 20250314 180500 4729412500 259500 259500 259500 259500 0
64 20250314 180400 4729412500 259500 259500 259500 259500 0
65 20250314 180300 4729412500 259500 259500 259500 259500 0
66 20250314 180200 4729412500 259500 259500 259500 259500 0
67 20250314 180100 4729412500 259500 259500 259500 259500 0
68 20250314 180000 4729412500 259500 259500 259500 259500 0
69 20250314 175900 4729412500 259500 259500 259500 259500 0
70 20250314 175800 4729412500 259500 259500 259500 259500 0
71 20250314 175700 4729412500 259500 259500 259500 259500 0
72 20250314 175600 4729412500 259500 259500 259500 259500 0
73 20250314 175500 4729412500 259500 259500 259500 259500 0
74 20250314 175400 4729412500 259500 259500 259500 259500 0
75 20250314 175300 4729412500 259500 259500 259500 259500 0
76 20250314 175200 4729412500 259500 259500 259500 259500 0
77 20250314 175100 4729412500 259500 259500 259500 259500 0
78 20250314 175000 4729412500 259500 259500 259500 259500 0
79 20250314 174900 4729412500 259500 259500 259500 259500 0
80 20250314 174800 4729412500 259500 259500 259500 259500 0
81 20250314 174700 4729412500 259500 259500 259500 259500 0
82 20250314 174600 4729412500 259500 259500 259500 259500 0
83 20250314 174500 4729412500 259500 259500 259500 259500 0
84 20250314 174400 4729412500 259500 259500 259500 259500 0
85 20250314 174300 4729412500 259500 259500 259500 259500 0
86 20250314 174200 4729412500 259500 259500 259500 259500 0
87 20250314 174100 4729412500 259500 259500 259500 259500 0
88 20250314 174000 4729412500 259500 259500 259500 259500 0
89 20250314 173900 4729412500 259500 259500 259500 259500 0
90 20250314 173800 4729412500 259500 259500 259500 259500 0
91 20250314 173700 4729412500 259500 259500 259500 259500 0
92 20250314 173600 4729412500 259500 259500 259500 259500 118
93 20250314 173500 4729412500 259500 259500 259500 259500 0
94 20250314 173400 4729412500 259500 259500 259500 259500 0
95 20250314 173300 4729412500 259500 259500 259500 259500 0
96 20250314 173200 4729412500 259500 259500 259500 259500 0
97 20250314 173100 4729412500 259500 259500 259500 259500 0
98 20250314 173000 4729412500 259500 259500 259500 259500 0
99 20250314 172900 4729412500 259500 259500 259500 259500 0
100 20250314 172800 4729412500 259500 259500 259500 259500 0
101 20250314 172700 4729412500 259500 259500 259500 259500 0
102 20250314 172600 4729412500 259500 259500 259500 259500 0
103 20250314 172500 4729412500 259500 259500 259500 259500 0
104 20250314 172400 4729412500 259500 259500 259500 259500 0
105 20250314 172300 4729412500 259500 259500 259500 259500 0
106 20250314 172200 4729412500 259500 259500 259500 259500 0
107 20250314 172100 4729412500 259500 259500 259500 259500 0
108 20250314 172000 4729412500 259500 259500 259500 259500 0
109 20250314 171900 4729412500 259500 259500 259500 259500 0
110 20250314 171800 4729412500 259500 259500 259500 259500 0
111 20250314 171700 4729412500 259500 259500 259500 259500 0
112 20250314 171600 4729412500 259500 259500 259500 259500 0
113 20250314 171500 4729412500 259500 259500 259500 259500 0
114 20250314 171400 4729412500 259500 259500 259500 259500 0
115 20250314 171300 4729412500 259500 259500 259500 259500 0
116 20250314 171200 4729412500 259500 259500 259500 259500 0
117 20250314 171100 4729412500 259500 259500 259500 259500 0
118 20250314 171000 4729412500 259500 259500 259500 259500 0
119 20250314 170900 4729412500 259500 259500 259500 259500 0
120 20250314 170800 4729412500 259500 259500 259500 259500 0
121 20250314 170700 4729412500 259500 259500 259500 259500 0
122 20250314 170600 4729412500 259500 259500 259500 259500 118
123 20250314 170500 4729412500 259500 259500 259500 259500 0
124 20250314 170400 4729412500 259500 259500 259500 259500 0
125 20250314 170300 4729412500 259500 259500 259500 259500 0
126 20250314 170200 4729412500 259500 259500 259500 259500 0
127 20250314 170100 4729412500 259500 259500 259500 259500 0
128 20250314 170000 4729412500 259500 259500 259500 259500 0
129 20250314 165900 4729412500 259500 259500 259500 259500 0
130 20250314 165800 4729412500 259500 259500 259500 259500 0
131 20250314 165700 4729412500 259500 259500 259500 259500 0
132 20250314 165600 4729412500 259500 259500 259500 259500 0
133 20250314 165500 4729412500 259500 259500 259500 259500 0
134 20250314 165400 4729412500 259500 259500 259500 259500 0
135 20250314 165300 4729412500 259500 259500 259500 259500 0
136 20250314 165200 4729412500 259500 259500 259500 259500 0
137 20250314 165100 4729412500 259500 259500 259500 259500 0
138 20250314 165000 4729412500 259500 259500 259500 259500 0
139 20250314 164900 4729412500 259500 259500 259500 259500 0
140 20250314 164800 4729412500 259500 259500 259500 259500 0
141 20250314 164700 4729412500 259500 259500 259500 259500 0
142 20250314 164600 4729412500 259500 259500 259500 259500 0
143 20250314 164500 4729412500 259500 259500 259500 259500 0
144 20250314 164400 4729412500 259500 259500 259500 259500 0
145 20250314 164300 4729412500 259500 259500 259500 259500 0
146 20250314 164200 4729412500 259500 259500 259500 259500 0
147 20250314 164100 4729412500 259500 259500 259500 259500 0
148 20250314 164000 4729412500 259500 259500 259500 259500 0
149 20250314 163900 4729412500 259500 259500 259500 259500 0
150 20250314 163800 4729412500 259500 259500 259500 259500 0
151 20250314 163700 4729412500 259500 259500 259500 259500 0
152 20250314 163600 4729412500 259500 259500 259500 259500 118
153 20250314 163500 4729412500 259500 259500 259500 259500 0
154 20250314 163400 4729412500 259500 259500 259500 259500 0
155 20250314 163300 4729412500 259500 259500 259500 259500 0
156 20250314 163200 4729412500 259500 259500 259500 259500 0
157 20250314 163100 4729412500 259500 259500 259500 259500 0
158 20250314 163000 4729412500 259500 259500 259500 259500 0
159 20250314 162900 4729412500 259500 259500 259500 259500 0
160 20250314 162800 4729412500 259500 259500 259500 259500 0
161 20250314 162700 4729412500 259500 259500 259500 259500 0
162 20250314 162600 4729412500 259500 259500 259500 259500 0
163 20250314 162500 4729412500 259500 259500 259500 259500 0
164 20250314 162400 4729412500 259500 259500 259500 259500 0
165 20250314 162300 4729412500 259500 259500 259500 259500 0
166 20250314 162200 4729412500 259500 259500 259500 259500 0
167 20250314 162100 4729412500 259500 259500 259500 259500 0
168 20250314 162000 4729412500 259500 259500 259500 259500 0
169 20250314 161900 4729412500 259500 259500 259500 259500 0
170 20250314 161800 4729412500 259500 259500 259500 259500 0
171 20250314 161700 4729412500 259500 259500 259500 259500 0
172 20250314 161600 4729412500 259500 259500 259500 259500 0
173 20250314 161500 4729412500 259500 259500 259500 259500 0
174 20250314 161400 4729412500 259500 259500 259500 259500 0
175 20250314 161300 4729412500 259500 259500 259500 259500 0
176 20250314 161200 4729412500 259500 259500 259500 259500 0
177 20250314 161100 4729412500 259500 259500 259500 259500 0
178 20250314 161000 4729412500 259500 259500 259500 259500 0
179 20250314 160900 4729412500 259500 259500 259500 259500 0
180 20250314 160800 4729412500 259500 259500 259500 259500 0
181 20250314 160700 4729412500 259500 259500 259500 259500 0
182 20250314 160600 4729412500 259500 259500 259500 259500 118
183 20250314 160500 4729412500 259500 259500 259500 259500 0
184 20250314 160400 4729412500 259500 259500 259500 259500 0
185 20250314 160300 4729412500 259500 259500 259500 259500 0
186 20250314 160200 4729412500 259500 259500 259500 259500 0
187 20250314 160100 4729412500 259500 259500 259500 259500 0
188 20250314 160000 4729412500 259500 259500 259500 259500 0
189 20250314 155900 4729412500 259500 259500 259500 259500 0
190 20250314 155800 4729412500 259500 259500 259500 259500 0
191 20250314 155700 4729412500 259500 259500 259500 259500 0
192 20250314 155600 4729412500 259500 259500 259500 259500 0
193 20250314 155500 4729412500 259500 259500 259500 259500 0
194 20250314 155400 4729412500 259500 259500 259500 259500 0
195 20250314 155300 4729412500 259500 259500 259500 259500 0
196 20250314 155200 4729412500 259500 259500 259500 259500 0
197 20250314 155100 4729412500 259500 259500 259500 259500 0
198 20250314 155000 4729412500 259500 259500 259500 259500 0
199 20250314 154900 4729412500 259500 259500 259500 259500 0
200 20250314 154800 4729412500 259500 259500 259500 259500 0
201 20250314 154700 4729412500 259500 259500 259500 259500 0
202 20250314 154600 4729412500 259500 259500 259500 259500 0
203 20250314 154500 4729412500 259500 259500 259500 259500 0
204 20250314 154400 4729412500 259500 259500 259500 259500 0
205 20250314 154300 4729412500 259500 259500 259500 259500 0
206 20250314 154200 4729412500 259500 259500 259500 259500 0
207 20250314 154100 4729412500 259500 259500 259500 259500 0
208 20250314 154000 4729412500 259500 259500 259500 259500 0
209 20250314 153900 4729412500 259500 259500 259500 259500 0
210 20250314 153800 4729412500 259500 259500 259500 259500 0
211 20250314 153700 4729412500 259500 259500 259500 259500 0
212 20250314 153600 4729412500 259500 259500 259500 259500 118
213 20250314 153500 4729412500 259500 259500 259500 259500 0
214 20250314 153400 4729412500 259500 259500 259500 259500 0
215 20250314 153300 4729412500 259500 259500 259500 259500 0
216 20250314 153200 4729412500 259500 259500 259500 259500 0
217 20250314 153100 4729412500 259500 259500 259500 259500 0
218 20250314 153000 4729412500 259500 259500 259500 259500 118
219 20250314 152900 4698791500 258750 258750 258750 258750 0
220 20250314 152800 4698791500 258750 258750 258750 258750 0
221 20250314 152700 4698791500 258750 258750 258750 258750 0
222 20250314 152600 4698791500 258750 258750 258750 258750 0
223 20250314 152500 4698791500 258750 258750 258750 258750 0
224 20250314 152400 4698791500 258750 258750 258750 258750 0
225 20250314 152300 4698791500 258750 258750 258750 258750 0
226 20250314 152200 4698791500 258750 258750 258750 258750 0
227 20250314 152100 4698791500 258750 258750 258750 258750 0
228 20250314 152000 4698791500 258750 258750 258750 258750 0
229 20250314 151900 4698791500 258750 258000 259000 258000 33
230 20250314 151800 4690261750 258000 258000 258500 258000 3
231 20250314 151700 4689487250 258500 258000 258500 257500 21
232 20250314 151600 4684067750 257500 257500 258500 257500 22
233 20250314 151500 4678394750 257500 257000 259000 257000 22
234 20250314 151400 4672721750 257000 257500 258500 257000 40
235 20250314 151300 4662427750 257500 257500 259000 257500 43
236 20250314 151200 4651335750 257500 257000 259500 257000 429
237 20250314 151100 4540160750 257000 257000 258000 257000 34
238 20250314 151000 4531413750 257000 257000 258000 257000 40
239 20250314 150900 4521127750 258000 257500 258000 257000 62
240 20250314 150800 4505177750 257500 256500 258000 256500 42
241 20250314 150700 4494386750 256500 256500 258000 256500 46
242 20250314 150600 4482571250 256500 256000 258000 256000 32
243 20250314 150500 4474365750 256000 256500 257500 256000 31
244 20250314 150400 4466417750 257500 256500 258000 256500 33
245 20250314 150300 4457945750 256500 256500 258000 256500 43
246 20250314 150200 4446901250 258000 256500 258000 256500 42
247 20250314 150100 4436105250 256500 256500 258000 256500 53
248 20250314 150000 4422482750 257500 257500 257500 256500 47
249 20250314 145900 4410404250 257500 257000 257500 257000 112
250 20250314 145800 4381607750 257000 257000 257500 257000 49
251 20250314 145700 4369004750 257500 257500 258000 257000 56
252 20250314 145600 4354593750 258000 257000 258000 257000 51
253 20250314 145500 4341465750 257000 257000 258000 257000 45
254 20250314 145400 4329882750 257500 257500 258000 257500 50
255 20250314 145300 4316999750 257500 258000 258500 257500 69
256 20250314 145200 4299192250 258000 258000 259000 257500 36
257 20250314 145100 4289904750 259000 258000 259000 258000 36
258 20250314 145000 4280608250 258500 259000 259000 258000 60
259 20250314 144900 4265106000 259000 258000 259000 258000 45
260 20250314 144800 4253482000 258500 258000 259000 258000 43
261 20250314 144700 4242369500 258000 258000 259000 258000 50
262 20250314 144600 4229448500 258500 258000 259500 258000 37
263 20250314 144500 4219883000 258000 258000 259000 258000 32
264 20250314 144400 4211607500 259000 258000 259000 258000 32
265 20250314 144300 4203341500 259000 258000 259500 258000 31
266 20250314 144200 4195323000 258000 258000 259500 258000 32
267 20250314 144100 4187039500 259000 258500 259500 258000 34
268 20250314 144000 4178244500 258500 258000 259000 258000 25
269 20250314 143900 4171779500 258000 258000 259000 257500 23
270 20250314 143800 4165839000 258000 257500 259000 257500 24
271 20250314 143700 4159639000 259000 258000 259000 257500 50
272 20250314 143600 4146705500 258500 258000 259000 257500 150
273 20250314 143500 4108034000 257500 257500 259000 257500 27
274 20250314 143400 4101059500 258000 258000 259000 257500 44
275 20250314 143300 4089688500 259000 257500 259000 257500 30
276 20250314 143200 4081942500 257500 257500 259000 257500 28
277 20250314 143100 4074711500 257500 258000 258500 257500 15
278 20250314 143000 4070843500 258500 258000 258500 257500 30
279 20250314 142900 4063099500 258000 257500 258500 257500 31
280 20250314 142800 4055105500 258000 258000 258500 257500 35
281 20250314 142700 4046073000 258500 257500 258500 257500 26
282 20250314 142600 4039366500 257500 257500 258500 257500 26
283 20250314 142500 4032660000 258500 257500 258500 257500 31
284 20250314 142400 4024663500 257500 258000 258500 257000 23
285 20250314 142300 4018737000 258000 257500 258500 257000 88
286 20250314 142200 3996093000 257000 257500 258500 257000 32
287 20250314 142100 3987850500 257500 257000 258000 257000 38
288 20250314 142000 3978063250 257500 257000 258000 257000 33
289 20250314 141900 3969569750 257500 257000 258000 257000 47
290 20250314 141800 3957473500 257000 257000 258000 257000 36
291 20250314 141700 3948206000 257500 257500 258000 257000 35
292 20250314 141600 3939194000 257500 257500 258000 257000 38
293 20250314 141500 3929416500 257000 257000 258000 257000 37
294 20250314 141400 3919889000 257000 257000 258500 257000 45
295 20250314 141300 3908293500 257000 258000 258500 257000 53
296 20250314 141200 3894646000 257500 257500 258500 257000 42
297 20250314 141100 3883822000 257000 257000 258500 257000 39
298 20250314 141000 3873776000 257000 257500 258500 257000 41
299 20250314 140900 3863211750 258500 257500 258500 257500 26
300 20250314 140800 3856512750 257500 258000 258500 257500 42
301 20250314 140700 3845680750 257500 257500 258500 257500 39
302 20250314 140600 3835627750 257500 257500 258500 257500 43
303 20250314 140500 3824538000 257500 258000 259000 257500 47
304 20250314 140400 3812401500 258500 258500 259000 258000 40
305 20250314 140300 3802066500 258000 258000 259000 258000 40
306 20250314 140200 3791729250 258000 258500 259000 258000 23
307 20250314 140100 3785784750 258000 258000 259000 258000 36
308 20250314 140000 3776476750 258000 258000 259000 258000 35
309 20250314 135900 3767430750 258000 258000 259000 257500 32
310 20250314 135800 3759161250 257500 258000 259000 257500 36
311 20250314 135700 3749854750 258000 258000 259000 258000 39
312 20250314 135600 3739768250 259000 257500 259000 257500 34
313 20250314 135500 3730979750 259000 258000 259000 257500 27
314 20250314 135400 3724005750 259000 258000 259500 258000 48
315 20250314 135300 3711599250 258500 259000 259500 258000 103
316 20250314 135200 3684930250 259000 258500 259500 258000 37
317 20250314 135100 3675354250 259000 258000 259500 258000 31
318 20250314 135000 3667331750 258000 258500 259500 258000 34
319 20250314 134900 3658539750 258500 258500 259000 257500 33
320 20250314 134800 3650009250 258500 258500 259000 257500 27
321 20250314 134700 3643035000 258500 258000 259000 258000 32
322 20250314 134600 3634768500 258000 258000 259500 258000 79
323 20250314 134500 3614347000 258000 258500 259500 258000 36
324 20250314 134400 3605034000 259000 258000 259500 258000 30
325 20250314 134300 3597269000 258000 258000 259500 258000 32
326 20250314 134200 3588995000 258000 258000 259500 258000 43
327 20250314 134100 3577866000 258000 258000 259500 258000 20
328 20250314 134000 3572696500 259500 258500 259500 258000 49
329 20250314 133900 3560014500 258500 258000 260000 258000 28
330 20250314 133800 3552769000 260000 259000 260000 258000 33
331 20250314 133700 3544221000 260000 259000 260000 258500 52
332 20250314 133600 3530751000 260000 260000 260000 258500 30
333 20250314 133500 3522972500 259000 259000 260000 258500 28
334 20250314 133400 3515714000 259000 259500 260000 258500 29
335 20250314 133300 3508199500 259000 259500 260000 258500 27
336 20250314 133200 3501202000 259500 259000 260000 259000 34
337 20250314 133100 3492381000 260000 259000 260000 258500 30
338 20250314 133000 3484599000 259000 259000 260000 259000 34
339 20250314 132900 3475776000 259000 259000 260000 259000 33
340 20250314 132800 3467212500 259000 258500 259500 258500 30
341 20250314 132700 3459439500 258500 258500 259500 258500 36
342 20250314 132600 3450112500 258500 258500 259500 258500 19
343 20250314 132500 3445196500 259000 258500 259500 258500 47
344 20250314 132400 3433011500 259000 259000 260000 258500 33
345 20250314 132300 3424454500 258500 259000 260000 258500 30
346 20250314 132200 3416679000 260000 259000 260000 258500 33
347 20250314 132100 3408121500 258500 258500 260000 258500 30
348 20250314 132000 3400343500 260000 259000 260000 258500 69
349 20250314 131900 3382445000 259500 260000 261000 259000 219
350 20250314 131800 3325554000 261000 260000 261000 260000 47
351 20250314 131700 3313314500 260500 260000 261000 260000 50
352 20250314 131600 3300287500 261000 261000 261000 260000 73
353 20250314 131500 3281249000 261500 261500 261500 261000 16
354 20250314 131400 3277065500 261500 261500 261500 261500 48
355 20250314 131300 3264513500 261500 261500 261500 261500 22
356 20250314 131200 3258760500 261500 261500 261500 261000 19
357 20250314 131100 3253793500 261500 261000 261500 261000 18
358 20250314 131000 3249089500 261500 261000 261500 260500 43
359 20250314 130900 3237860000 261000 260500 261000 260500 80
360 20250314 130800 3216981500 261000 260000 261000 260000 222
361 20250314 130700 3159148000 260500 260000 260500 260000 102
362 20250314 130600 3132615000 260000 259500 260000 259500 16
363 20250314 130500 3128460500 259500 260000 260000 258500 11
364 20250314 130400 3125604500 259500 259000 259500 259000 32
365 20250314 130300 3117302000 259000 259500 259500 259000 34
366 20250314 130200 3108493000 259500 259500 259500 259000 15
367 20250314 130100 3104603250 259500 260000 260000 259500 66
368 20250314 130000 3087474250 260000 260000 260000 259500 13
369 20250314 125900 3084095750 260000 260000 260000 260000 2
370 20250314 125800 3083575750 260000 260000 260500 259500 67
371 20250314 125700 3066152750 260500 260000 260500 259500 9
372 20250314 125600 3063812750 260500 260000 260500 259500 8
373 20250314 125500 3061731750 260000 259500 260000 259500 6
374 20250314 125400 3060172250 260000 260000 260000 260000 9
375 20250314 125300 3057832250 260000 260000 260500 260000 4
376 20250314 125200 3056791750 260000 260500 260500 260000 54
377 20250314 125100 3042750750 260500 261000 261000 260500 36
378 20250314 125000 3033369250 261000 260500 261000 260500 7
379 20250314 124900 3031543250 261000 261000 261000 261000 4
380 20250314 124800 3030499250 261000 261000 261000 261000 4
381 20250314 124700 3029455250 261000 261000 261000 260000 10
382 20250314 124600 3026848750 261000 261000 261500 260000 39
383 20250314 124500 3016685500 261000 260500 261500 260500 9
384 20250314 124400 3014338000 261500 261500 261500 260000 21
385 20250314 124300 3008861500 261500 261000 261500 261000 4
386 20250314 124200 3007816000 261000 260500 261500 260500 24
387 20250314 124100 3001558500 261000 261000 261000 261000 6
388 20250314 124000 2999992500 261500 262000 262000 260500 46
389 20250314 123900 2987979500 262000 262000 262000 261500 12
390 20250314 123800 2984836250 262000 262000 262000 262000 2
391 20250314 123700 2984312250 262000 262000 262000 261750 6
392 20250314 123600 2982740500 262000 262000 262000 262000 11
393 20250314 123500 2979858500 262000 262000 262000 262000 2
394 20250314 123400 2979334500 261750 261500 262000 261500 5
395 20250314 123300 2978026250 261500 261500 261500 261500 5
396 20250314 123200 2976718750 261500 261500 261500 261250 33
397 20250314 123100 2968089500 261500 261500 261500 261500 4
398 20250314 123000 2967043500 261500 261500 261500 261500 6
399 20250314 122900 2965474500 260500 261000 261500 260500 7
400 20250314 122800 2963647000 261000 261000 261500 261000 12
401 20250314 122700 2960510500 260500 262000 263000 258000 207
402 20250314 122600 2906683500 263000 261000 263000 261000 462
403 20250314 122500 2785459000 261000 261000 261000 261000 5
404 20250314 122400 2784154000 261000 261500 261500 260000 107
405 20250314 122300 2756308000 261500 261500 261500 261500 3
406 20250314 122200 2755523500 261500 261500 261500 261000 7
407 20250314 122100 2753693500 261500 261500 261500 261000 6
408 20250314 122000 2752125000 261500 261000 261500 261000 3
409 20250314 121900 2751341000 260500 260000 261000 260000 7
410 20250314 121800 2749516500 260500 260000 260500 260000 10
411 20250314 121700 2746912500 260000 261250 261500 260000 76
412 20250314 121600 2727121000 261500 261500 261500 261500 4
413 20250314 121500 2726075000 261500 261500 261500 261500 6
414 20250314 121400 2724506000 261500 261500 261500 261000 15
415 20250314 121300 2720584000 261500 261000 261500 261000 2
416 20250314 121200 2720061500 261000 260500 261000 260500 26
417 20250314 121100 2713279500 261000 262500 262500 261000 25
418 20250314 121000 2706753000 262500 262000 263000 261000 42
419 20250314 120900 2695753000 262000 262000 263000 261500 22
420 20250314 120800 2689980500 262000 261500 262000 261000 73
421 20250314 120700 2670877500 262000 261500 262000 261000 13
422 20250314 120600 2667478000 262000 262000 262500 262000 10
423 20250314 120500 2664856500 263000 262500 263000 262500 30
424 20250314 120400 2656969000 263000 262000 263000 261500 160
425 20250314 120300 2614993000 262000 261500 262500 261000 72
426 20250314 120200 2596160000 262500 260500 262500 260500 31
427 20250314 120100 2588043000 261500 259000 261500 259000 404
428 20250314 120000 2483051000 259000 258000 259000 258000 866
429 20250314 115900 2259120250 258000 257500 258000 257500 8
430 20250314 115800 2257057750 258000 258000 258000 258000 2
431 20250314 115700 2256541750 258000 258000 258000 258000 8
432 20250314 115600 2254477750 258000 258000 258000 257500 23
433 20250314 115500 2248544250 258000 258000 258000 258000 5
434 20250314 115400 2247254250 257500 258000 258000 257500 52
435 20250314 115300 2233839250 258000 258000 258000 258000 8
436 20250314 115200 2231775250 258000 257500 258000 257500 37
437 20250314 115100 2222244750 257500 257500 258000 256500 72
438 20250314 115000 2203720750 257500 258000 258000 257000 43
439 20250314 114900 2192647750 258000 258000 258500 257000 85
440 20250314 114800 2170729750 258000 257500 258000 257500 74
441 20250314 114700 2151647750 257500 258000 258000 257500 76
442 20250314 114600 2132077250 257500 257000 258000 257000 78
443 20250314 114500 2111991750 257500 257750 257750 257500 12
444 20250314 114400 2108901000 258000 258000 258000 257500 47
445 20250314 114300 2096797000 257500 258000 258000 257500 12
446 20250314 114200 2093706500 258000 257500 258000 257500 12
447 20250314 114100 2090612500 257000 257500 258000 257000 9
448 20250314 114000 2088296000 257500 258000 258000 257500 67
449 20250314 113900 2071042500 257500 257000 257500 257000 243
450 20250314 113800 2008471000 257000 257000 257000 257000 117
451 20250314 113700 1978402000 257000 256500 257000 256000 203
452 20250314 113600 1926265000 256000 256500 256500 256000 6
453 20250314 113500 1924726500 256500 256500 256500 256500 4
454 20250314 113400 1923700500 256500 255500 256500 255500 8
455 20250314 113300 1921654500 256000 256000 256000 256000 24
456 20250314 113200 1915510500 256500 256500 256500 256500 3
457 20250314 113100 1914741000 256000 256000 256000 255500 32
458 20250314 113000 1906549500 256000 256000 256000 255500 11
459 20250314 112900 1903735250 256000 255500 256000 255500 12
460 20250314 112800 1900667250 255500 256000 256000 255000 27
461 20250314 112700 1893768750 255500 255500 255500 255500 3
462 20250314 112600 1893002250 255500 255500 255500 255000 5
463 20250314 112500 1891725250 255500 255500 256000 255500 9
464 20250314 112400 1889425250 256000 255500 256000 255000 22
465 20250314 112300 1883810750 255500 255500 255500 255500 5
466 20250314 112200 1882533250 255500 256000 256000 254500 37
467 20250314 112100 1873090750 255500 256000 256000 255500 3
468 20250314 112000 1872323750 256000 256000 256000 255000 8
469 20250314 111900 1870277250 255500 255500 255500 255500 2
470 20250314 111800 1869766250 254500 255500 255500 254500 298
471 20250314 111700 1793898750 255500 256000 256000 255500 3
472 20250314 111600 1793131750 255500 255500 255500 255000 5
473 20250314 111500 1791855250 255000 255500 255500 255000 5
474 20250314 111400 1790578250 255500 255500 256000 254500 226
475 20250314 111300 1733025750 255000 255000 255500 255000 3
476 20250314 111200 1732260250 255000 255000 255000 255000 0
477 20250314 111100 1732260250 255000 255500 255500 255000 12
478 20250314 111000 1729199250 255500 255500 255500 255500 1
479 20250314 110900 1728943750 253500 253500 253500 253500 0
480 20250314 110800 1728943750 253500 253500 253500 253500 1
481 20250314 110700 1728690250 253500 255000 255000 253500 2
482 20250314 110600 1728181750 253500 253500 255000 253500 307
483 20250314 110500 1650274750 253000 253000 253000 253000 0
484 20250314 110400 1650274750 253000 253500 253500 253000 200
485 20250314 110300 1599663250 253500 253500 256000 253500 3
486 20250314 110200 1598900250 253500 255000 255000 252500 305
487 20250314 110100 1521611250 255000 255000 255000 255000 2
488 20250314 110000 1521101250 256500 257000 257000 256500 8
489 20250314 105900 1519045750 257000 255500 257000 255500 510
490 20250314 105800 1388405250 255500 254500 255500 254500 360
491 20250314 105700 1296616750 254000 254000 254000 254000 27
492 20250314 105600 1289758750 254000 254000 254000 254000 1
493 20250314 105500 1289504750 253500 253500 253500 253500 9
494 20250314 105400 1287223250 254000 253500 254000 253500 14
495 20250314 105300 1283673250 253500 253500 253500 253500 0
496 20250314 105200 1283673250 253500 252500 253500 252500 142
497 20250314 105100 1247746750 253000 253000 253000 253000 0
498 20250314 105000 1247746750 253000 252500 253000 252500 2
499 20250314 104900 1247241250 252500 253000 253000 252500 166
500 20250314 104800 1205243750 254000 253000 254000 252500 251
501 20250314 104700 1141831750 253000 253000 253000 253000 0
502 20250314 104600 1141831750 253000 253000 253000 253000 0
503 20250314 104500 1141831750 253000 253000 253000 253000 201
504 20250314 104400 1090978750 254000 254000 254000 253000 104
505 20250314 104300 1064642250 254000 252500 254000 252000 1182
506 20250314 104200 765824250 252000 252000 252500 252000 563
507 20250314 104100 623678750 252000 252500 252500 252000 13
508 20250314 104000 620400250 252500 252500 252500 252000 29
509 20250314 103900 613084250 252000 252000 252000 252000 51
510 20250314 103800 600232250 252000 252500 252500 252000 3
511 20250314 103700 599475750 252500 253500 253500 252500 361
512 20250314 103600 508148750 253000 253000 253000 253000 0
513 20250314 103500 508148750 253000 253500 253500 253000 105
514 20250314 103400 481581250 253500 253500 253500 253500 0
515 20250314 103300 481581250 253500 253500 253500 253500 0
516 20250314 103200 481581250 253500 253500 253500 253500 1
517 20250314 103100 481327750 253500 253500 253500 253500 10
518 20250314 103000 478792750 253500 253500 253500 253500 1
519 20250314 102900 478539250 253500 253500 254000 253500 221
520 20250314 102800 422502250 254000 253500 254000 253500 2
521 20250314 102700 421994750 253500 253500 253500 253500 3
522 20250314 102600 421234250 254000 254000 254000 254000 4
523 20250314 102500 420218250 254000 254000 254000 254000 16
524 20250314 102400 416154250 253500 253500 253500 253500 1
525 20250314 102300 415900750 254000 254000 254000 254000 2
526 20250314 102200 415392750 254000 254000 254000 254000 1
527 20250314 102100 415138750 254000 254000 254000 254000 1
528 20250314 102000 414884750 253500 253500 253500 253500 0
529 20250314 101900 414884750 253500 254000 254000 253500 20
530 20250314 101800 409805250 253500 254000 254000 253500 2
531 20250314 101700 409297750 254000 254000 254000 254000 3
532 20250314 101600 408535750 253500 254000 254000 253500 9
533 20250314 101500 406252250 253500 254000 254000 253500 4
534 20250314 101400 405236750 254000 254000 254000 254000 1
535 20250314 101300 404982750 254000 254000 254000 254000 1
536 20250314 101200 404728750 254000 254000 254000 254000 0
537 20250314 101100 404728750 254000 254000 254000 254000 1
538 20250314 101000 404474750 254000 254000 254000 254000 19
539 20250314 100900 399648750 254000 254000 254000 254000 16
540 20250314 100800 395584750 254000 253000 254000 253000 75
541 20250314 100700 376573750 253000 253000 253000 253000 1
542 20250314 100600 376320750 253500 253500 253500 253500 0
543 20250314 100500 376320750 253500 253500 253500 253500 12
544 20250314 100400 373278750 253500 253500 253500 253500 21
545 20250314 100300 367955250 253500 254000 254000 253500 25
546 20250314 100200 361616250 254000 254000 254000 254000 27
547 20250314 100100 354758250 254500 254000 254500 254000 9
548 20250314 100000 352468250 254000 254500 254500 254000 69
549 20250314 095900 334908750 254000 254000 254000 254000 1
550 20250314 095800 334654750 254000 254000 254000 254000 1
551 20250314 095700 334400750 254000 254000 254000 254000 25
552 20250314 095600 328050750 254000 254000 254000 254000 4
553 20250314 095500 327034750 254000 254000 254000 254000 2
554 20250314 095400 326526750 253500 253500 253500 253500 4
555 20250314 095300 325512750 253500 253500 253500 253500 2
556 20250314 095200 325005750 253500 253500 253500 253500 0
557 20250314 095100 325005750 253500 253500 253500 253500 0
558 20250314 095000 325005750 253500 253500 253500 253500 43
559 20250314 094900 314105250 253500 253500 253500 253500 1
560 20250314 094800 313851750 253000 253000 253000 253000 0
561 20250314 094700 313851750 253000 253000 253000 253000 1
562 20250314 094600 313598750 253000 253000 253000 253000 0
563 20250314 094500 313598750 253000 253000 253000 253000 11
564 20250314 094400 310815750 253000 253500 253500 253000 29
565 20250314 094300 303464750 254000 253000 254000 253000 66
566 20250314 094200 286701750 253500 253500 253500 253500 27
567 20250314 094100 279857250 253500 253500 253500 253500 1
568 20250314 094000 279603750 254000 253500 254000 253500 13
569 20250314 093900 276306750 253500 253000 253500 253000 33
570 20250314 093800 267942750 253000 253000 253000 253000 30
571 20250314 093700 260352750 253000 253000 253000 253000 11
572 20250314 093600 257569750 252500 253000 253000 252500 30
573 20250314 093500 249980250 253000 253000 253000 253000 3
574 20250314 093400 249221250 253000 253000 253500 253000 32
575 20250314 093300 241123250 253000 253000 253000 253000 2
576 20250314 093200 240617250 253000 253500 253500 253000 6
577 20250314 093100 239098500 253500 253500 253500 253500 0
578 20250314 093000 239098500 253500 253500 253500 253500 0
579 20250314 092900 239098500 253500 253500 253500 253500 12
580 20250314 092800 236056500 253000 254500 254500 253000 58
581 20250314 092700 221357500 254000 253500 254000 253500 49
582 20250314 092600 208912000 254000 255000 255000 254000 57
583 20250314 092500 194417000 254500 254500 254500 254500 20
584 20250314 092400 189327000 254500 255000 255000 254500 59
585 20250314 092300 174292500 255500 255000 255500 255000 84
586 20250314 092200 152864500 255000 254500 255000 254500 13
587 20250314 092100 149554500 255000 254500 255000 254000 82
588 20250314 092000 128695000 254500 254000 254500 253500 28
589 20250314 091900 121580000 253500 254000 254000 253500 19
590 20250314 091800 116762000 254000 254000 254000 254000 0
591 20250314 091700 116762000 254000 254000 254000 254000 15
592 20250314 091600 112952000 253500 253500 253500 253500 0
593 20250314 091500 112952000 253500 253500 253500 253500 10
594 20250314 091400 110417000 254000 254000 254000 254000 12
595 20250314 091300 107369000 254000 253500 254000 253000 181
596 20250314 091200 61461500 253500 252000 253500 252000 50
597 20250314 091100 48820500 252000 252000 252000 252000 2
598 20250314 091000 48316500 252000 251500 252000 251500 3
599 20250314 090900 47561500 252000 252000 252000 252000 1
600 20250314 090800 47309500 252000 252000 252000 252000 5
601 20250314 090700 46049500 251500 251500 251500 251500 0
602 20250314 090600 46049500 251500 251500 251500 250500 13
603 20250314 090500 42787500 251500 251500 251500 250500 7
604 20250314 090400 41028500 251500 251500 251500 251500 6
605 20250314 090300 39519500 252000 252000 252000 252000 0
606 20250314 090200 39519500 252000 250500 252000 250500 41
607 20250314 090100 29241500 250500 250500 252500 250500 19
608 20250314 090000 24458000 252000 252000 253000 252000 97

1
018670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,9230244,0,2215258560000,0.00
20250311,0,9230244,0,2192182950000,0.00
20250310,0,9230244,0,2206028316000,0.00
20250307,0,9230244,0,2173722462000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 9230244 0 2215258560000 0.00
3 20250311 0 9230244 0 2192182950000 0.00
4 20250310 0 9230244 0 2206028316000 0.00
5 20250307 0 9230244 0 2173722462000 0.00