ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

579
002380/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183700,13853350750,278500,278500,278500,278500,2911
20250311,183600,13853350750,278500,278500,278500,278500,0
20250311,183500,13853350750,278500,278500,278500,278500,0
20250311,183400,13853350750,278500,278500,278500,278500,0
20250311,183300,13853350750,278500,278500,278500,278500,0
20250311,183200,13853350750,278500,278500,278500,278500,0
20250311,183100,13853350750,278500,278500,278500,278500,0
20250311,183000,13853350750,278500,278500,278500,278500,0
20250311,182900,13853350750,278500,278500,278500,278500,0
20250311,182800,13853350750,278500,278500,278500,278500,0
20250311,182700,13853350750,278500,278500,278500,278500,0
20250311,182600,13853350750,278500,278500,278500,278500,0
20250311,182500,13853350750,278500,278500,278500,278500,0
20250311,182400,13853350750,278500,278500,278500,278500,0
20250311,182300,13853350750,278500,278500,278500,278500,0
20250311,182200,13853350750,278500,278500,278500,278500,0
20250311,182100,13853350750,278500,278500,278500,278500,0
20250311,182000,13853350750,278500,278500,278500,278500,0
20250311,181900,13853350750,278500,278500,278500,278500,0
20250311,181800,13853350750,278500,278500,278500,278500,0
20250311,181700,13853350750,278500,278500,278500,278500,0
20250311,181600,13853350750,278500,278500,278500,278500,0
20250311,181500,13853350750,278500,278500,278500,278500,0
20250311,181400,13853350750,278500,278500,278500,278500,0
20250311,181300,13853350750,278500,278500,278500,278500,0
20250311,181200,13853350750,278500,278500,278500,278500,0
20250311,181100,13853350750,278500,278500,278500,278500,0
20250311,181000,13853350750,278500,278500,278500,278500,0
20250311,180900,13853350750,278500,278500,278500,278500,0
20250311,180800,13853350750,278500,278500,278500,278500,0
20250311,180700,13853350750,278500,278500,278500,278500,2911
20250311,180600,13853350750,278500,278500,278500,278500,0
20250311,180500,13853350750,278500,278500,278500,278500,0
20250311,180400,13853350750,278500,278500,278500,278500,0
20250311,180300,13853350750,278500,278500,278500,278500,0
20250311,180200,13853350750,278500,278500,278500,278500,0
20250311,180100,13853350750,278500,278500,278500,278500,0
20250311,180000,13853350750,278500,278500,278500,278500,0
20250311,175900,13853350750,278500,278500,278500,278500,0
20250311,175800,13853350750,278500,278500,278500,278500,0
20250311,175700,13853350750,278500,278500,278500,278500,0
20250311,175600,13853350750,278500,278500,278500,278500,0
20250311,175500,13853350750,278500,278500,278500,278500,0
20250311,175400,13853350750,278500,278500,278500,278500,0
20250311,175300,13853350750,278500,278500,278500,278500,0
20250311,175200,13853350750,278500,278500,278500,278500,0
20250311,175100,13853350750,278500,278500,278500,278500,0
20250311,175000,13853350750,278500,278500,278500,278500,0
20250311,174900,13853350750,278500,278500,278500,278500,0
20250311,174800,13853350750,278500,278500,278500,278500,0
20250311,174700,13853350750,278500,278500,278500,278500,0
20250311,174600,13853350750,278500,278500,278500,278500,0
20250311,174500,13853350750,278500,278500,278500,278500,0
20250311,174400,13853350750,278500,278500,278500,278500,0
20250311,174300,13853350750,278500,278500,278500,278500,0
20250311,174200,13853350750,278500,278500,278500,278500,0
20250311,174100,13853350750,278500,278500,278500,278500,0
20250311,174000,13853350750,278500,278500,278500,278500,0
20250311,173900,13853350750,278500,278500,278500,278500,0
20250311,173800,13853350750,278500,278500,278500,278500,0
20250311,173700,13853350750,278500,278500,278500,278500,2911
20250311,173600,13853350750,278500,278500,278500,278500,0
20250311,173500,13853350750,278500,278500,278500,278500,0
20250311,173400,13853350750,278500,278500,278500,278500,0
20250311,173300,13853350750,278500,278500,278500,278500,0
20250311,173200,13853350750,278500,278500,278500,278500,0
20250311,173100,13853350750,278500,278500,278500,278500,0
20250311,173000,13853350750,278500,278500,278500,278500,0
20250311,172900,13853350750,278500,278500,278500,278500,0
20250311,172800,13853350750,278500,278500,278500,278500,0
20250311,172700,13853350750,278500,278500,278500,278500,0
20250311,172600,13853350750,278500,278500,278500,278500,0
20250311,172500,13853350750,278500,278500,278500,278500,0
20250311,172400,13853350750,278500,278500,278500,278500,0
20250311,172300,13853350750,278500,278500,278500,278500,0
20250311,172200,13853350750,278500,278500,278500,278500,0
20250311,172100,13853350750,278500,278500,278500,278500,0
20250311,172000,13853350750,278500,278500,278500,278500,0
20250311,171900,13853350750,278500,278500,278500,278500,0
20250311,171800,13853350750,278500,278500,278500,278500,0
20250311,171700,13853350750,278500,278500,278500,278500,0
20250311,171600,13853350750,278500,278500,278500,278500,0
20250311,171500,13853350750,278500,278500,278500,278500,0
20250311,171400,13853350750,278500,278500,278500,278500,0
20250311,171300,13853350750,278500,278500,278500,278500,0
20250311,171200,13853350750,278500,278500,278500,278500,0
20250311,171100,13853350750,278500,278500,278500,278500,0
20250311,171000,13853350750,278500,278500,278500,278500,0
20250311,170900,13853350750,278500,278500,278500,278500,0
20250311,170800,13853350750,278500,278500,278500,278500,0
20250311,170700,13853350750,278500,278500,278500,278500,2911
20250311,170600,13853350750,278500,278500,278500,278500,0
20250311,170500,13853350750,278500,278500,278500,278500,0
20250311,170400,13853350750,278500,278500,278500,278500,0
20250311,170300,13853350750,278500,278500,278500,278500,0
20250311,170200,13853350750,278500,278500,278500,278500,0
20250311,170100,13853350750,278500,278500,278500,278500,0
20250311,170000,13853350750,278500,278500,278500,278500,0
20250311,165900,13853350750,278500,278500,278500,278500,0
20250311,165800,13853350750,278500,278500,278500,278500,0
20250311,165700,13853350750,278500,278500,278500,278500,0
20250311,165600,13853350750,278500,278500,278500,278500,0
20250311,165500,13853350750,278500,278500,278500,278500,0
20250311,165400,13853350750,278500,278500,278500,278500,0
20250311,165300,13853350750,278500,278500,278500,278500,0
20250311,165200,13853350750,278500,278500,278500,278500,0
20250311,165100,13853350750,278500,278500,278500,278500,0
20250311,165000,13853350750,278500,278500,278500,278500,0
20250311,164900,13853350750,278500,278500,278500,278500,0
20250311,164800,13853350750,278500,278500,278500,278500,0
20250311,164700,13853350750,278500,278500,278500,278500,0
20250311,164600,13853350750,278500,278500,278500,278500,0
20250311,164500,13853350750,278500,278500,278500,278500,0
20250311,164400,13853350750,278500,278500,278500,278500,0
20250311,164300,13853350750,278500,278500,278500,278500,0
20250311,164200,13853350750,278500,278500,278500,278500,0
20250311,164100,13853350750,278500,278500,278500,278500,0
20250311,164000,13853350750,278500,278500,278500,278500,0
20250311,163900,13853350750,278500,278500,278500,278500,0
20250311,163800,13853350750,278500,278500,278500,278500,0
20250311,163700,13853350750,278500,278500,278500,278500,2911
20250311,163600,13853350750,278500,278500,278500,278500,0
20250311,163500,13853350750,278500,278500,278500,278500,0
20250311,163400,13853350750,278500,278500,278500,278500,0
20250311,163300,13853350750,278500,278500,278500,278500,0
20250311,163200,13853350750,278500,278500,278500,278500,0
20250311,163100,13853350750,278500,278500,278500,278500,0
20250311,163000,13853350750,278500,278500,278500,278500,0
20250311,162900,13853350750,278500,278500,278500,278500,0
20250311,162800,13853350750,278500,278500,278500,278500,0
20250311,162700,13853350750,278500,278500,278500,278500,0
20250311,162600,13853350750,278500,278500,278500,278500,0
20250311,162500,13853350750,278500,278500,278500,278500,0
20250311,162400,13853350750,278500,278500,278500,278500,0
20250311,162300,13853350750,278500,278500,278500,278500,0
20250311,162200,13853350750,278500,278500,278500,278500,0
20250311,162100,13853350750,278500,278500,278500,278500,0
20250311,162000,13853350750,278500,278500,278500,278500,0
20250311,161900,13853350750,278500,278500,278500,278500,0
20250311,161800,13853350750,278500,278500,278500,278500,0
20250311,161700,13853350750,278500,278500,278500,278500,0
20250311,161600,13853350750,278500,278500,278500,278500,0
20250311,161500,13853350750,278500,278500,278500,278500,0
20250311,161400,13853350750,278500,278500,278500,278500,0
20250311,161300,13853350750,278500,278500,278500,278500,0
20250311,161200,13853350750,278500,278500,278500,278500,0
20250311,161100,13853350750,278500,278500,278500,278500,0
20250311,161000,13853350750,278500,278500,278500,278500,0
20250311,160900,13853350750,278500,278500,278500,278500,0
20250311,160800,13853350750,278500,278500,278500,278500,0
20250311,160700,13853350750,278500,278500,278500,278500,2911
20250311,160600,13853350750,278500,278500,278500,278500,0
20250311,160500,13853350750,278500,278500,278500,278500,0
20250311,160400,13853350750,278500,278500,278500,278500,0
20250311,160300,13853350750,278500,278500,278500,278500,0
20250311,160200,13853350750,278500,278500,278500,278500,0
20250311,160100,13853350750,278500,278500,278500,278500,0
20250311,160000,13853350750,278500,278500,278500,278500,0
20250311,155900,13853350750,278500,278500,278500,278500,0
20250311,155800,13853350750,278500,278500,278500,278500,0
20250311,155700,13853350750,278500,278500,278500,278500,0
20250311,155600,13853350750,278500,278500,278500,278500,0
20250311,155500,13853350750,278500,278500,278500,278500,0
20250311,155400,13853350750,278500,278500,278500,278500,0
20250311,155300,13853350750,278500,278500,278500,278500,0
20250311,155200,13853350750,278500,278500,278500,278500,0
20250311,155100,13853350750,278500,278500,278500,278500,0
20250311,155000,13853350750,278500,278500,278500,278500,0
20250311,154900,13853350750,278500,278500,278500,278500,0
20250311,154800,13853350750,278500,278500,278500,278500,0
20250311,154700,13853350750,278500,278500,278500,278500,0
20250311,154600,13853350750,278500,278500,278500,278500,0
20250311,154500,13853350750,278500,278500,278500,278500,0
20250311,154400,13853350750,278500,278500,278500,278500,0
20250311,154300,13853350750,278500,278500,278500,278500,0
20250311,154200,13853350750,278500,278500,278500,278500,0
20250311,154100,13853350750,278500,278500,278500,278500,0
20250311,154000,13853350750,278500,278500,278500,278500,0
20250311,153900,13853350750,278500,278500,278500,278500,0
20250311,153800,13853350750,278500,278500,278500,278500,0
20250311,153700,13853350750,278500,278500,278500,278500,2911
20250311,153600,13853350750,278500,278500,278500,278500,0
20250311,153500,13853350750,278500,278500,278500,278500,0
20250311,153400,13853350750,278500,278500,278500,278500,0
20250311,153300,13853350750,278500,278500,278500,278500,0
20250311,153200,13853350750,278500,278500,278500,278500,0
20250311,153100,13853350750,278500,278500,278500,278500,0
20250311,153000,13853350750,278500,278500,278500,278500,2911
20250311,152900,13042637250,279500,279500,279500,279500,0
20250311,152800,13042637250,279500,279500,279500,279500,0
20250311,152700,13042637250,279500,279500,279500,279500,0
20250311,152600,13042637250,279500,279500,279500,279500,0
20250311,152500,13042637250,279500,279500,279500,279500,0
20250311,152400,13042637250,279500,279500,279500,279500,0
20250311,152300,13042637250,279500,279500,279500,279500,0
20250311,152200,13042637250,279500,279500,279500,279500,0
20250311,152100,13042637250,279500,279500,279500,279500,0
20250311,152000,13042637250,279500,279500,279500,279500,0
20250311,151900,13042637250,279500,279500,281000,279000,190
20250311,151800,12989428250,279500,279500,279500,279000,34
20250311,151700,12979929750,280000,279000,280000,279000,330
20250311,151600,12887744250,279000,279000,279500,278500,409
20250311,151500,12773751250,278500,280000,280000,278500,445
20250311,151400,12649693250,279000,278500,280000,278500,133
20250311,151300,12612541250,278500,279000,280000,278500,273
20250311,151200,12536251750,279500,279000,279500,278500,167
20250311,151100,12489676750,279000,279500,280500,279000,370
20250311,151000,12386290250,280000,280000,281000,279500,170
20250311,150900,12338660750,281000,280000,281000,279500,209
20250311,150800,12280088750,280500,280000,280500,280000,118
20250311,150700,12247015250,280000,280500,281000,279500,138
20250311,150600,12208356750,280000,280500,281000,280000,187
20250311,150500,12155887250,280500,280500,280500,279500,120
20250311,150400,12122259250,280500,280500,280500,279500,170
20250311,150300,12074640750,280500,280500,280500,279500,171
20250311,150200,12026708750,280500,280000,280500,280000,105
20250311,150100,11997272750,280000,279500,280000,279500,124
20250311,150000,11962579250,279500,280000,280000,279000,178
20250311,145900,11912799250,280000,280500,280500,279000,236
20250311,145800,11846769250,280500,280500,280500,279000,210
20250311,145700,11787969750,279500,280500,280500,279500,272
20250311,145600,11711837750,280500,280500,280500,279500,253
20250311,145500,11640943750,280500,280500,280500,279500,223
20250311,145400,11578433250,280500,280500,281000,279500,374
20250311,145300,11473736250,280500,280500,281000,280000,251
20250311,145200,11403323750,281000,280500,281000,280000,150
20250311,145100,11361272250,280500,280500,280500,279500,198
20250311,145000,11305761750,279500,280500,281000,279500,164
20250311,144900,11259798250,281000,280500,281000,280000,223
20250311,144800,11197241750,280000,280500,281000,280000,315
20250311,144700,11108915750,281000,280500,281500,280000,173
20250311,144600,11060371750,280500,281500,281500,280000,273
20250311,144500,10983664750,281000,281000,281000,280000,97
20250311,144400,10956426750,281000,280500,281000,280000,213
20250311,144300,10896653750,280500,281000,281000,280000,369
20250311,144200,10793233750,281000,281000,281000,280000,205
20250311,144100,10735704750,281000,281000,281000,280500,132
20250311,144000,10698632750,281000,281000,281000,280000,152
20250311,143900,10655972250,280500,281000,281000,280000,187
20250311,143800,10603474250,280500,280000,281000,280000,150
20250311,143700,10561397250,280500,281000,281500,280000,217
20250311,143600,10500455250,280000,281000,281500,280000,163
20250311,143500,10454700500,281000,281000,281500,280000,277
20250311,143400,10376915500,280500,281000,281000,280000,165
20250311,143300,10330637500,281000,281000,281000,280000,150
20250311,143200,10288525000,280500,280500,281000,279500,216
20250311,143100,10227949500,280500,280000,280500,279000,86
20250311,143000,10203877000,279000,280000,280000,279000,171
20250311,142900,10156038500,280000,279500,280000,279000,125
20250311,142800,10121112500,279500,280000,280500,279000,199
20250311,142700,10065386500,280000,280000,281000,279500,145
20250311,142600,10024804500,280000,280000,280500,279500,101
20250311,142500,9996512000,280000,280500,280500,279500,168
20250311,142400,9949420500,280000,280000,280500,279500,115
20250311,142300,9917211000,280000,280500,280500,279000,184
20250311,142200,9865713000,280500,280500,280500,279000,121
20250311,142100,9831811000,279500,279500,280500,279000,168
20250311,142000,9784826000,279500,279000,280000,279000,136
20250311,141900,9746797000,279000,280000,280000,279000,135
20250311,141800,9709061500,279500,280000,280000,279000,167
20250311,141700,9662336500,280000,280000,280000,279000,138
20250311,141600,9623748000,280000,279500,281000,279000,226
20250311,141500,9560542500,280000,280500,281000,279500,210
20250311,141400,9501692000,280500,280500,280500,279500,137
20250311,141300,9463289500,280500,280500,280500,279500,63
20250311,141200,9445628500,280000,280500,281000,279500,190
20250311,141100,9392414000,280500,280500,280500,280000,112
20250311,141000,9361035500,280500,281000,281000,279500,196
20250311,140900,9306154000,281000,280500,281000,279500,98
20250311,140800,9278710000,280500,280500,280500,279500,141
20250311,140700,9239199000,279500,280000,280500,279500,242
20250311,140600,9171445500,280000,280000,281000,280000,109
20250311,140500,9140879000,280000,281000,281500,280000,148
20250311,140400,9099343000,280500,281000,281500,280000,143
20250311,140300,9059180000,281000,281000,281500,280000,118
20250311,140200,9026035500,281000,280500,281000,279500,84
20250311,140100,9002472000,280500,281000,281500,279500,250
20250311,140000,8932321250,281000,281000,281000,280500,41
20250311,135900,8920801250,281000,280000,281000,279500,88
20250311,135800,8896147750,281000,280000,281000,279500,122
20250311,135700,8861938250,280000,280000,281000,279500,157
20250311,135600,8817924250,280000,280000,280500,279000,161
20250311,135500,8772842750,280000,279500,280000,279000,110
20250311,135400,8742091750,280000,280000,280500,279000,168
20250311,135300,8695015750,280000,280000,280000,279000,98
20250311,135200,8667616750,279000,279500,280500,279000,152
20250311,135100,8625132250,279500,280000,280000,279000,125
20250311,135000,8590164250,280000,279500,280500,279000,66
20250311,134900,8571702750,280500,280500,280500,279000,116
20250311,134800,8539220750,280500,280000,280500,280000,55
20250311,134700,8523809250,280000,280500,280500,279000,156
20250311,134600,8480140250,280500,280500,280500,279500,61
20250311,134500,8463046750,279500,280500,280500,279500,85
20250311,134400,8439233250,280500,279500,280500,279000,122
20250311,134300,8405069750,280500,280000,280500,279000,111
20250311,134200,8374004750,279500,280000,280500,279500,65
20250311,134100,8355794750,280000,280000,280000,279500,51
20250311,134000,8341515500,280000,280500,281000,280000,132
20250311,133900,8304487000,280000,280000,280500,280000,36
20250311,133800,8294406000,279500,280500,281000,279500,98
20250311,133700,8266920500,280500,280500,280500,280000,137
20250311,133600,8228502000,280500,280500,280500,279500,152
20250311,133500,8185926500,280500,280500,280500,280500,26
20250311,133400,8178633500,280500,280000,280500,279500,75
20250311,133300,8157627500,280000,280000,280000,280000,105
20250311,133200,8128227500,280000,280500,280500,280000,29
20250311,133100,8120104500,280500,280000,280500,279500,80
20250311,133000,8097684000,280000,279500,280000,279000,90
20250311,132900,8072527000,279500,279000,280500,279000,58
20250311,132800,8056303000,279500,280000,280000,279000,69
20250311,132700,8036993000,280000,279500,280000,279500,23
20250311,132600,8030556500,279500,279500,279500,279000,80
20250311,132500,8008198000,279500,279000,279500,279000,31
20250311,132400,7999534000,279000,279000,279000,278500,53
20250311,132300,7984747500,279000,279000,279000,278000,74
20250311,132200,7964108000,279000,279000,279000,278500,30
20250311,132100,7955742500,279000,279000,279000,279000,18
20250311,132000,7950720500,279000,278000,279000,278000,65
20250311,131900,7932633500,278000,279000,279000,278000,44
20250311,131800,7920390500,279000,278500,279000,278500,17
20250311,131700,7915655000,278000,278500,278500,278000,54
20250311,131600,7900616500,278500,278500,278500,278000,89
20250311,131500,7875832500,278500,278500,278500,278500,25
20250311,131400,7868870000,278500,278500,278500,278500,15
20250311,131300,7864692500,278500,278500,278500,278000,62
20250311,131200,7847427500,278500,278500,278500,278000,32
20250311,131100,7838519500,278500,278500,278500,278500,16
20250311,131000,7834063500,278500,278000,279000,277500,120
20250311,130900,7800641500,278000,278000,279000,277500,83
20250311,130800,7777569000,278000,279000,279000,278000,19
20250311,130700,7772281000,277500,279000,279000,277500,177
20250311,130600,7723039500,278500,279000,279000,277500,270
20250311,130500,7648006000,279000,279000,279000,278000,76
20250311,130400,7626860500,279000,279000,279000,278500,17
20250311,130300,7622119500,279000,278500,279000,278500,27
20250311,130200,7614593000,278500,278500,278500,278000,75
20250311,130100,7593710500,278500,278500,278500,278500,18
20250311,130000,7588697500,278500,278500,278500,278500,14
20250311,125900,7584798500,278500,278500,278500,278000,52
20250311,125800,7570333000,278500,278500,278500,278000,209
20250311,125700,7512223000,278500,278500,279000,278000,181
20250311,125600,7461863500,278000,278000,278500,278000,176
20250311,125500,7412926000,278000,278500,278500,277500,83
20250311,125400,7389851500,278500,278500,279000,278000,358
20250311,125300,7290171000,278500,279000,279000,278500,20
20250311,125200,7284593000,279000,279500,279500,278500,80
20250311,125100,7262274000,279500,279500,279500,278500,16
20250311,125000,7257812000,279000,279500,279500,279000,21
20250311,124900,7251944000,279000,279000,279000,278500,86
20250311,124800,7227953000,278500,279000,279000,278500,50
20250311,124700,7214017000,279000,279000,279000,279000,14
20250311,124600,7210111000,279000,279500,279500,279000,56
20250311,124500,7194483500,279500,279000,279500,278500,85
20250311,124400,7170767000,279000,278500,279000,278500,14
20250311,124300,7166861500,279000,279000,279000,279000,18
20250311,124200,7161839500,279000,279000,279000,279000,64
20250311,124100,7143983500,278500,279000,279000,278500,42
20250311,124000,7132279500,279000,279000,279000,278500,23
20250311,123900,7125864000,279000,279500,279500,279000,39
20250311,123800,7114977000,279500,279500,279500,279000,65
20250311,123700,7096813000,279500,279000,279500,278500,37
20250311,123600,7086481000,279000,279500,279500,278500,21
20250311,123500,7080618500,279500,278500,279500,278500,71
20250311,123400,7060782000,279000,279500,279500,278500,15
20250311,123300,7056596000,279500,279500,279500,279000,18
20250311,123200,7051571000,279500,279000,279500,279000,67
20250311,123100,7032870000,279000,279000,279000,278500,24
20250311,123000,7026177500,278500,279000,279000,278500,17
20250311,122900,7021436500,279000,279000,279000,278500,20
20250311,122800,7015863000,279000,278500,279000,278500,75
20250311,122700,6994940000,279000,278500,279500,278500,28
20250311,122600,6987133000,278500,279500,279500,278500,27
20250311,122500,6979596500,279000,279000,279000,279000,57
20250311,122400,6963693500,279000,279500,279500,279000,19
20250311,122300,6958384500,279000,279000,279500,278500,20
20250311,122200,6952805000,278500,279000,279500,278500,27
20250311,122100,6945277000,279000,278500,279250,278500,68
20250311,122000,6926307750,278500,279500,279500,278500,74
20250311,121900,6905681250,279000,279500,279500,279000,35
20250311,121800,6895915750,279500,279000,279500,279000,63
20250311,121700,6878310750,279000,279000,279000,278500,57
20250311,121600,6862409750,279000,279000,279000,278500,12
20250311,121500,6859063250,279000,278500,279000,278500,56
20250311,121400,6843453750,279500,279000,279500,278000,75
20250311,121300,6822537000,279000,278500,279500,278500,25
20250311,121200,6815564000,279500,279500,279500,278500,44
20250311,121100,6803303000,278500,278500,279500,278500,254
20250311,121000,6732512500,278500,279000,279500,278500,50
20250311,120900,6718565000,279000,280000,280000,279000,22
20250311,120800,6712414000,280000,280500,280500,279000,18
20250311,120700,6707378000,280500,280000,280500,279500,133
20250311,120600,6670158500,281000,280500,281000,280500,31
20250311,120500,6661462500,280500,280000,281500,280000,24
20250311,120400,6654736000,281500,281500,281500,280000,558
20250311,120300,6498407500,281000,281500,281500,280500,19
20250311,120200,6493067500,281500,281500,281500,281000,18
20250311,120100,6488002000,281000,280500,281500,280500,30
20250311,120000,6479579500,280500,281000,281000,280000,44
20250311,115900,6467245000,281000,280500,281500,280500,18
20250311,115800,6462187000,281500,281000,281500,280500,26
20250311,115700,6454878000,281500,281000,281500,281000,59
20250311,115600,6438270500,280500,281500,281500,280500,18
20250311,115500,6433212000,281500,281000,281500,280500,25
20250311,115400,6426191000,281500,281500,281500,281500,98
20250311,115300,6398604000,281500,281500,281500,281000,32
20250311,115200,6389604000,281500,281500,281500,281500,6
20250311,115100,6387915000,281500,281500,281500,280500,13
20250311,115000,6384259500,281500,280000,281500,280000,69
20250311,114900,6364883000,280500,280500,280500,280500,19
20250311,114800,6359553500,280500,280500,280500,280000,19
20250311,114700,6354230000,280500,280000,281000,280000,71
20250311,114600,6334289000,280000,280000,280500,280000,12
20250311,114500,6330928500,280000,281000,281000,279500,48
20250311,114400,6317489500,280500,281000,281000,280000,88
20250311,114300,6292812000,281000,281000,281000,280000,27
20250311,114200,6285236000,280500,281000,281000,280500,21
20250311,114100,6279342500,280500,280500,281000,280500,10
20250311,114000,6276536500,280500,280000,281000,280000,72
20250311,113900,6256316500,280500,280500,281000,280500,23
20250311,113800,6249864000,280000,281000,281000,280000,22
20250311,113700,6243688000,281000,281000,281000,280500,57
20250311,113600,6227673000,280500,281000,281000,279500,41
20250311,113500,6216198500,281000,281000,281000,281000,7
20250311,113400,6214231500,281000,281000,281000,279500,51
20250311,113300,6199956500,281000,281000,281000,279500,102
20250311,113200,6171383500,280500,281000,281000,280000,59
20250311,113100,6154840500,281000,281500,281500,281000,11
20250311,113000,6151746500,281500,280000,282000,280000,66
20250311,112900,6133196500,281000,282500,282500,280500,250
20250311,112800,6062927000,281500,281000,283000,281000,485
20250311,112700,5926385000,280500,281000,281000,279500,870
20250311,112600,5681950500,279500,280000,280500,279500,84
20250311,112500,5658408000,280000,280000,280500,280000,16
20250311,112400,5653923500,280000,279500,280500,279500,19
20250311,112300,5648599500,281000,280500,281000,279500,97
20250311,112200,5621413500,280500,280500,280500,280000,23
20250311,112100,5614966000,280500,280500,281000,279500,26
20250311,112000,5607676000,279500,280500,281000,279500,44
20250311,111900,5595339500,280500,279500,280500,279500,182
20250311,111800,5544338000,279500,279500,280000,279000,77
20250311,111700,5522838500,279500,279500,279500,278500,8
20250311,111600,5520604500,279500,279500,279500,278000,141
20250311,111500,5481308000,278500,280000,280000,278500,133
20250311,111400,5444244500,280000,279000,280000,278000,167
20250311,111300,5397719000,280000,280000,280000,279500,8
20250311,111200,5395479500,279500,279500,280000,279000,367
20250311,111100,5293050500,279500,279500,280000,279500,37
20250311,111000,5282707000,279500,279500,279500,279000,107
20250311,110900,5252851000,280000,280000,280000,278500,167
20250311,110800,5206204500,280000,280000,280000,279500,19
20250311,110700,5200888500,280000,279500,280000,279000,16
20250311,110600,5196416500,280000,279000,280000,278500,211
20250311,110500,5137564000,279250,280000,280000,279000,274
20250311,110400,5061044500,280000,280250,280250,280000,14
20250311,110300,5057122250,280250,280500,280500,280000,21
20250311,110200,5051237750,281000,280500,281000,280500,58
20250311,110100,5034941250,281000,280000,281000,279500,26
20250311,110000,5027652250,280000,280000,280000,279500,16
20250311,105900,5023173250,280000,280500,281000,279500,94
20250311,105800,4996831250,280000,280000,280500,280000,16
20250311,105700,4992346750,280500,279500,280500,279500,25
20250311,105600,4985340250,279500,280500,280500,279500,34
20250311,105500,4975827250,280500,280000,280500,280000,99
20250311,105400,4948076750,280500,280500,280500,280000,18
20250311,105300,4943031750,280250,280500,280500,280250,20
20250311,105200,4937423500,280500,280500,280500,280000,87
20250311,105100,4913037000,280500,280250,280500,280000,54
20250311,105000,4897912250,280500,280500,280500,280000,21
20250311,104900,4892024250,280500,281000,281000,280000,30
20250311,104800,4883608750,281000,280500,281000,280000,73
20250311,104700,4863108750,280000,279500,280500,279500,19
20250311,104600,4857784750,279500,281000,281000,279500,35
20250311,104500,4847978750,280000,280000,281000,279500,174
20250311,104400,4799265750,280500,280500,281000,280500,20
20250311,104300,4793655250,281000,280500,281000,280500,41
20250311,104200,4782136750,281000,280500,281000,280000,72
20250311,104100,4761939000,280500,280500,280500,280000,28
20250311,104000,4754086500,280500,280500,280500,280000,18
20250311,103900,4749039750,280500,280500,280500,280000,14
20250311,103800,4745113750,280500,281000,281000,280000,101
20250311,103700,4716781500,280500,281000,281000,280500,22
20250311,103600,4710604000,281000,280750,281000,280500,27
20250311,103500,4703025750,280750,281000,281000,280750,64
20250311,103400,4685044000,280500,281000,281000,280500,23
20250311,103300,4678587500,281000,281000,281000,280500,46
20250311,103200,4665674000,280750,281000,281000,280750,12
20250311,103100,4662303250,280750,280500,281000,280500,95
20250311,103000,4635611500,280500,280750,281000,280500,29
20250311,102900,4627465750,281000,281000,281000,280500,158
20250311,102800,4583069250,281000,280750,281000,280500,85
20250311,102700,4559186750,281000,281000,281000,281000,15
20250311,102600,4554971750,280500,281000,281000,280500,18
20250311,102500,4549918250,281000,280000,281000,280000,55
20250311,102400,4534487250,280000,280500,280500,279750,117
20250311,102300,4501723750,280500,280500,280500,280250,16
20250311,102200,4497237000,280250,280000,280250,280000,33
20250311,102100,4487996000,280000,279500,280000,279500,49
20250311,102000,4474297000,279500,279000,279500,279000,33
20250311,101900,4465083500,279500,279500,279500,279000,28
20250311,101800,4457265000,279500,279500,279500,279250,65
20250311,101700,4439098500,279500,280000,280000,279500,13
20250311,101600,4435462000,280000,279000,280000,279000,15
20250311,101500,4431266500,279000,280000,280000,279000,78
20250311,101400,4409466500,279500,280500,280750,279500,155
20250311,101300,4366043250,280500,280500,280500,280000,49
20250311,101200,4352319250,280500,280500,280500,280500,16
20250311,101100,4347831250,281000,280500,281000,280000,117
20250311,101000,4315030750,280500,280250,280500,280000,17
20250311,100900,4310265750,280500,280000,281000,280000,14
20250311,100800,4306342250,280000,281000,281000,280000,25
20250311,100700,4299330250,280500,282000,282000,280500,763
20250311,100600,4085097250,281500,281250,281500,281250,168
20250311,100500,4037807750,281500,281500,281500,281500,8
20250311,100400,4035555750,281500,281000,282000,281000,67
20250311,100300,4016663250,281000,282500,282500,281000,30
20250311,100200,4008200500,282500,282500,283000,281500,72
20250311,100100,3987846000,282500,281750,282500,281750,118
20250311,100000,3954527750,281500,281000,281500,281000,476
20250311,095900,3820704250,280500,281000,281500,280500,47
20250311,095800,3807503250,281000,280500,281500,280000,49
20250311,095700,3793754250,281000,280000,281500,280000,77
20250311,095600,3772133250,279750,279500,280000,279500,12
20250311,095500,3768775000,280000,279500,280000,279500,45
20250311,095400,3756193500,279500,280000,280000,279500,68
20250311,095300,3737172750,280500,280000,280500,280000,67
20250311,095200,3718386250,280500,280500,281000,280000,858
20250311,095100,3478123750,280500,281000,281000,280500,30
20250311,095000,3469707500,280500,281500,281500,280000,1038
20250311,094900,3178206000,281000,281500,281500,281000,16
20250311,094800,3173706500,281000,282000,282500,281000,71
20250311,094700,3153728500,282500,282000,282500,281500,208
20250311,094600,3095072000,282500,282000,282500,281500,10
20250311,094500,3092253000,282000,281000,282000,281000,16
20250311,094400,3087749500,282000,281500,282000,281500,60
20250311,094300,3070856000,282500,281500,282500,281500,67
20250311,094200,3051960500,281500,282000,282000,281500,34
20250311,094100,3042384500,282000,283000,283500,282000,91
20250311,094000,3016659000,283000,281500,283000,280500,570
20250311,093900,2855832000,281500,281000,281500,281000,22
20250311,093800,2849649000,282000,282000,282500,281000,84
20250311,093700,2826007250,282000,281500,282000,281500,62
20250311,093600,2808529750,281500,281000,281500,281000,46
20250311,093500,2795593750,281500,281000,281500,281000,55
20250311,093400,2780138250,280500,281500,282500,280500,190
20250311,093300,2726623250,282000,281500,282000,280500,151
20250311,093200,2684132250,281500,281500,282000,280500,22
20250311,093100,2677937250,281500,282000,282500,280500,362
20250311,093000,2576007750,282500,283000,283000,282000,106
20250311,092900,2546078250,283500,282500,283500,282000,86
20250311,092800,2521784250,282500,283500,284000,282500,75
20250311,092700,2500546750,283000,283500,284000,283000,84
20250311,092600,2476723500,283500,285500,285500,283500,174
20250311,092500,2427304500,285500,285000,285500,285000,46
20250311,092400,2414182000,285000,286000,286000,285000,332
20250311,092300,2319374500,285500,285000,285500,284500,284
20250311,092200,2238337000,285500,284000,285500,283000,357
20250311,092100,2136744000,284500,283000,285000,283000,347
20250311,092000,2038016000,282500,283500,284000,282000,478
20250311,091900,1902870000,284500,283500,285000,283500,295
20250311,091800,1819020000,284500,284000,284500,283500,178
20250311,091700,1768443500,283500,284000,284000,282500,287
20250311,091600,1687232500,285500,285500,285500,284000,390
20250311,091500,1576003000,285500,284000,285500,282500,878
20250311,091400,1326033000,283000,283000,284000,282500,284
20250311,091300,1245601000,283000,282000,283000,282000,425
20250311,091200,1125521250,282000,282500,282500,281500,22
20250311,091100,1119315750,281500,282500,282500,281500,43
20250311,091000,1107203750,282000,282000,283000,281500,142
20250311,090900,1067139250,281500,282000,282500,281000,147
20250311,090800,1025790750,282000,282500,285000,282000,428
20250311,090700,904590750,282500,281000,282500,281000,180
20250311,090600,853803250,280000,282000,282000,280000,482
20250311,090500,718377750,282000,280500,282000,280500,706
20250311,090400,519955750,280000,280500,281000,280000,114
20250311,090300,488003250,280000,280500,281000,280000,208
20250311,090200,429711750,280000,279000,280500,277500,280
20250311,090100,351442250,277500,279000,279500,275500,721
20250311,090000,150783500,279000,279000,279000,276000,539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183700 13853350750 278500 278500 278500 278500 2911
3 20250311 183600 13853350750 278500 278500 278500 278500 0
4 20250311 183500 13853350750 278500 278500 278500 278500 0
5 20250311 183400 13853350750 278500 278500 278500 278500 0
6 20250311 183300 13853350750 278500 278500 278500 278500 0
7 20250311 183200 13853350750 278500 278500 278500 278500 0
8 20250311 183100 13853350750 278500 278500 278500 278500 0
9 20250311 183000 13853350750 278500 278500 278500 278500 0
10 20250311 182900 13853350750 278500 278500 278500 278500 0
11 20250311 182800 13853350750 278500 278500 278500 278500 0
12 20250311 182700 13853350750 278500 278500 278500 278500 0
13 20250311 182600 13853350750 278500 278500 278500 278500 0
14 20250311 182500 13853350750 278500 278500 278500 278500 0
15 20250311 182400 13853350750 278500 278500 278500 278500 0
16 20250311 182300 13853350750 278500 278500 278500 278500 0
17 20250311 182200 13853350750 278500 278500 278500 278500 0
18 20250311 182100 13853350750 278500 278500 278500 278500 0
19 20250311 182000 13853350750 278500 278500 278500 278500 0
20 20250311 181900 13853350750 278500 278500 278500 278500 0
21 20250311 181800 13853350750 278500 278500 278500 278500 0
22 20250311 181700 13853350750 278500 278500 278500 278500 0
23 20250311 181600 13853350750 278500 278500 278500 278500 0
24 20250311 181500 13853350750 278500 278500 278500 278500 0
25 20250311 181400 13853350750 278500 278500 278500 278500 0
26 20250311 181300 13853350750 278500 278500 278500 278500 0
27 20250311 181200 13853350750 278500 278500 278500 278500 0
28 20250311 181100 13853350750 278500 278500 278500 278500 0
29 20250311 181000 13853350750 278500 278500 278500 278500 0
30 20250311 180900 13853350750 278500 278500 278500 278500 0
31 20250311 180800 13853350750 278500 278500 278500 278500 0
32 20250311 180700 13853350750 278500 278500 278500 278500 2911
33 20250311 180600 13853350750 278500 278500 278500 278500 0
34 20250311 180500 13853350750 278500 278500 278500 278500 0
35 20250311 180400 13853350750 278500 278500 278500 278500 0
36 20250311 180300 13853350750 278500 278500 278500 278500 0
37 20250311 180200 13853350750 278500 278500 278500 278500 0
38 20250311 180100 13853350750 278500 278500 278500 278500 0
39 20250311 180000 13853350750 278500 278500 278500 278500 0
40 20250311 175900 13853350750 278500 278500 278500 278500 0
41 20250311 175800 13853350750 278500 278500 278500 278500 0
42 20250311 175700 13853350750 278500 278500 278500 278500 0
43 20250311 175600 13853350750 278500 278500 278500 278500 0
44 20250311 175500 13853350750 278500 278500 278500 278500 0
45 20250311 175400 13853350750 278500 278500 278500 278500 0
46 20250311 175300 13853350750 278500 278500 278500 278500 0
47 20250311 175200 13853350750 278500 278500 278500 278500 0
48 20250311 175100 13853350750 278500 278500 278500 278500 0
49 20250311 175000 13853350750 278500 278500 278500 278500 0
50 20250311 174900 13853350750 278500 278500 278500 278500 0
51 20250311 174800 13853350750 278500 278500 278500 278500 0
52 20250311 174700 13853350750 278500 278500 278500 278500 0
53 20250311 174600 13853350750 278500 278500 278500 278500 0
54 20250311 174500 13853350750 278500 278500 278500 278500 0
55 20250311 174400 13853350750 278500 278500 278500 278500 0
56 20250311 174300 13853350750 278500 278500 278500 278500 0
57 20250311 174200 13853350750 278500 278500 278500 278500 0
58 20250311 174100 13853350750 278500 278500 278500 278500 0
59 20250311 174000 13853350750 278500 278500 278500 278500 0
60 20250311 173900 13853350750 278500 278500 278500 278500 0
61 20250311 173800 13853350750 278500 278500 278500 278500 0
62 20250311 173700 13853350750 278500 278500 278500 278500 2911
63 20250311 173600 13853350750 278500 278500 278500 278500 0
64 20250311 173500 13853350750 278500 278500 278500 278500 0
65 20250311 173400 13853350750 278500 278500 278500 278500 0
66 20250311 173300 13853350750 278500 278500 278500 278500 0
67 20250311 173200 13853350750 278500 278500 278500 278500 0
68 20250311 173100 13853350750 278500 278500 278500 278500 0
69 20250311 173000 13853350750 278500 278500 278500 278500 0
70 20250311 172900 13853350750 278500 278500 278500 278500 0
71 20250311 172800 13853350750 278500 278500 278500 278500 0
72 20250311 172700 13853350750 278500 278500 278500 278500 0
73 20250311 172600 13853350750 278500 278500 278500 278500 0
74 20250311 172500 13853350750 278500 278500 278500 278500 0
75 20250311 172400 13853350750 278500 278500 278500 278500 0
76 20250311 172300 13853350750 278500 278500 278500 278500 0
77 20250311 172200 13853350750 278500 278500 278500 278500 0
78 20250311 172100 13853350750 278500 278500 278500 278500 0
79 20250311 172000 13853350750 278500 278500 278500 278500 0
80 20250311 171900 13853350750 278500 278500 278500 278500 0
81 20250311 171800 13853350750 278500 278500 278500 278500 0
82 20250311 171700 13853350750 278500 278500 278500 278500 0
83 20250311 171600 13853350750 278500 278500 278500 278500 0
84 20250311 171500 13853350750 278500 278500 278500 278500 0
85 20250311 171400 13853350750 278500 278500 278500 278500 0
86 20250311 171300 13853350750 278500 278500 278500 278500 0
87 20250311 171200 13853350750 278500 278500 278500 278500 0
88 20250311 171100 13853350750 278500 278500 278500 278500 0
89 20250311 171000 13853350750 278500 278500 278500 278500 0
90 20250311 170900 13853350750 278500 278500 278500 278500 0
91 20250311 170800 13853350750 278500 278500 278500 278500 0
92 20250311 170700 13853350750 278500 278500 278500 278500 2911
93 20250311 170600 13853350750 278500 278500 278500 278500 0
94 20250311 170500 13853350750 278500 278500 278500 278500 0
95 20250311 170400 13853350750 278500 278500 278500 278500 0
96 20250311 170300 13853350750 278500 278500 278500 278500 0
97 20250311 170200 13853350750 278500 278500 278500 278500 0
98 20250311 170100 13853350750 278500 278500 278500 278500 0
99 20250311 170000 13853350750 278500 278500 278500 278500 0
100 20250311 165900 13853350750 278500 278500 278500 278500 0
101 20250311 165800 13853350750 278500 278500 278500 278500 0
102 20250311 165700 13853350750 278500 278500 278500 278500 0
103 20250311 165600 13853350750 278500 278500 278500 278500 0
104 20250311 165500 13853350750 278500 278500 278500 278500 0
105 20250311 165400 13853350750 278500 278500 278500 278500 0
106 20250311 165300 13853350750 278500 278500 278500 278500 0
107 20250311 165200 13853350750 278500 278500 278500 278500 0
108 20250311 165100 13853350750 278500 278500 278500 278500 0
109 20250311 165000 13853350750 278500 278500 278500 278500 0
110 20250311 164900 13853350750 278500 278500 278500 278500 0
111 20250311 164800 13853350750 278500 278500 278500 278500 0
112 20250311 164700 13853350750 278500 278500 278500 278500 0
113 20250311 164600 13853350750 278500 278500 278500 278500 0
114 20250311 164500 13853350750 278500 278500 278500 278500 0
115 20250311 164400 13853350750 278500 278500 278500 278500 0
116 20250311 164300 13853350750 278500 278500 278500 278500 0
117 20250311 164200 13853350750 278500 278500 278500 278500 0
118 20250311 164100 13853350750 278500 278500 278500 278500 0
119 20250311 164000 13853350750 278500 278500 278500 278500 0
120 20250311 163900 13853350750 278500 278500 278500 278500 0
121 20250311 163800 13853350750 278500 278500 278500 278500 0
122 20250311 163700 13853350750 278500 278500 278500 278500 2911
123 20250311 163600 13853350750 278500 278500 278500 278500 0
124 20250311 163500 13853350750 278500 278500 278500 278500 0
125 20250311 163400 13853350750 278500 278500 278500 278500 0
126 20250311 163300 13853350750 278500 278500 278500 278500 0
127 20250311 163200 13853350750 278500 278500 278500 278500 0
128 20250311 163100 13853350750 278500 278500 278500 278500 0
129 20250311 163000 13853350750 278500 278500 278500 278500 0
130 20250311 162900 13853350750 278500 278500 278500 278500 0
131 20250311 162800 13853350750 278500 278500 278500 278500 0
132 20250311 162700 13853350750 278500 278500 278500 278500 0
133 20250311 162600 13853350750 278500 278500 278500 278500 0
134 20250311 162500 13853350750 278500 278500 278500 278500 0
135 20250311 162400 13853350750 278500 278500 278500 278500 0
136 20250311 162300 13853350750 278500 278500 278500 278500 0
137 20250311 162200 13853350750 278500 278500 278500 278500 0
138 20250311 162100 13853350750 278500 278500 278500 278500 0
139 20250311 162000 13853350750 278500 278500 278500 278500 0
140 20250311 161900 13853350750 278500 278500 278500 278500 0
141 20250311 161800 13853350750 278500 278500 278500 278500 0
142 20250311 161700 13853350750 278500 278500 278500 278500 0
143 20250311 161600 13853350750 278500 278500 278500 278500 0
144 20250311 161500 13853350750 278500 278500 278500 278500 0
145 20250311 161400 13853350750 278500 278500 278500 278500 0
146 20250311 161300 13853350750 278500 278500 278500 278500 0
147 20250311 161200 13853350750 278500 278500 278500 278500 0
148 20250311 161100 13853350750 278500 278500 278500 278500 0
149 20250311 161000 13853350750 278500 278500 278500 278500 0
150 20250311 160900 13853350750 278500 278500 278500 278500 0
151 20250311 160800 13853350750 278500 278500 278500 278500 0
152 20250311 160700 13853350750 278500 278500 278500 278500 2911
153 20250311 160600 13853350750 278500 278500 278500 278500 0
154 20250311 160500 13853350750 278500 278500 278500 278500 0
155 20250311 160400 13853350750 278500 278500 278500 278500 0
156 20250311 160300 13853350750 278500 278500 278500 278500 0
157 20250311 160200 13853350750 278500 278500 278500 278500 0
158 20250311 160100 13853350750 278500 278500 278500 278500 0
159 20250311 160000 13853350750 278500 278500 278500 278500 0
160 20250311 155900 13853350750 278500 278500 278500 278500 0
161 20250311 155800 13853350750 278500 278500 278500 278500 0
162 20250311 155700 13853350750 278500 278500 278500 278500 0
163 20250311 155600 13853350750 278500 278500 278500 278500 0
164 20250311 155500 13853350750 278500 278500 278500 278500 0
165 20250311 155400 13853350750 278500 278500 278500 278500 0
166 20250311 155300 13853350750 278500 278500 278500 278500 0
167 20250311 155200 13853350750 278500 278500 278500 278500 0
168 20250311 155100 13853350750 278500 278500 278500 278500 0
169 20250311 155000 13853350750 278500 278500 278500 278500 0
170 20250311 154900 13853350750 278500 278500 278500 278500 0
171 20250311 154800 13853350750 278500 278500 278500 278500 0
172 20250311 154700 13853350750 278500 278500 278500 278500 0
173 20250311 154600 13853350750 278500 278500 278500 278500 0
174 20250311 154500 13853350750 278500 278500 278500 278500 0
175 20250311 154400 13853350750 278500 278500 278500 278500 0
176 20250311 154300 13853350750 278500 278500 278500 278500 0
177 20250311 154200 13853350750 278500 278500 278500 278500 0
178 20250311 154100 13853350750 278500 278500 278500 278500 0
179 20250311 154000 13853350750 278500 278500 278500 278500 0
180 20250311 153900 13853350750 278500 278500 278500 278500 0
181 20250311 153800 13853350750 278500 278500 278500 278500 0
182 20250311 153700 13853350750 278500 278500 278500 278500 2911
183 20250311 153600 13853350750 278500 278500 278500 278500 0
184 20250311 153500 13853350750 278500 278500 278500 278500 0
185 20250311 153400 13853350750 278500 278500 278500 278500 0
186 20250311 153300 13853350750 278500 278500 278500 278500 0
187 20250311 153200 13853350750 278500 278500 278500 278500 0
188 20250311 153100 13853350750 278500 278500 278500 278500 0
189 20250311 153000 13853350750 278500 278500 278500 278500 2911
190 20250311 152900 13042637250 279500 279500 279500 279500 0
191 20250311 152800 13042637250 279500 279500 279500 279500 0
192 20250311 152700 13042637250 279500 279500 279500 279500 0
193 20250311 152600 13042637250 279500 279500 279500 279500 0
194 20250311 152500 13042637250 279500 279500 279500 279500 0
195 20250311 152400 13042637250 279500 279500 279500 279500 0
196 20250311 152300 13042637250 279500 279500 279500 279500 0
197 20250311 152200 13042637250 279500 279500 279500 279500 0
198 20250311 152100 13042637250 279500 279500 279500 279500 0
199 20250311 152000 13042637250 279500 279500 279500 279500 0
200 20250311 151900 13042637250 279500 279500 281000 279000 190
201 20250311 151800 12989428250 279500 279500 279500 279000 34
202 20250311 151700 12979929750 280000 279000 280000 279000 330
203 20250311 151600 12887744250 279000 279000 279500 278500 409
204 20250311 151500 12773751250 278500 280000 280000 278500 445
205 20250311 151400 12649693250 279000 278500 280000 278500 133
206 20250311 151300 12612541250 278500 279000 280000 278500 273
207 20250311 151200 12536251750 279500 279000 279500 278500 167
208 20250311 151100 12489676750 279000 279500 280500 279000 370
209 20250311 151000 12386290250 280000 280000 281000 279500 170
210 20250311 150900 12338660750 281000 280000 281000 279500 209
211 20250311 150800 12280088750 280500 280000 280500 280000 118
212 20250311 150700 12247015250 280000 280500 281000 279500 138
213 20250311 150600 12208356750 280000 280500 281000 280000 187
214 20250311 150500 12155887250 280500 280500 280500 279500 120
215 20250311 150400 12122259250 280500 280500 280500 279500 170
216 20250311 150300 12074640750 280500 280500 280500 279500 171
217 20250311 150200 12026708750 280500 280000 280500 280000 105
218 20250311 150100 11997272750 280000 279500 280000 279500 124
219 20250311 150000 11962579250 279500 280000 280000 279000 178
220 20250311 145900 11912799250 280000 280500 280500 279000 236
221 20250311 145800 11846769250 280500 280500 280500 279000 210
222 20250311 145700 11787969750 279500 280500 280500 279500 272
223 20250311 145600 11711837750 280500 280500 280500 279500 253
224 20250311 145500 11640943750 280500 280500 280500 279500 223
225 20250311 145400 11578433250 280500 280500 281000 279500 374
226 20250311 145300 11473736250 280500 280500 281000 280000 251
227 20250311 145200 11403323750 281000 280500 281000 280000 150
228 20250311 145100 11361272250 280500 280500 280500 279500 198
229 20250311 145000 11305761750 279500 280500 281000 279500 164
230 20250311 144900 11259798250 281000 280500 281000 280000 223
231 20250311 144800 11197241750 280000 280500 281000 280000 315
232 20250311 144700 11108915750 281000 280500 281500 280000 173
233 20250311 144600 11060371750 280500 281500 281500 280000 273
234 20250311 144500 10983664750 281000 281000 281000 280000 97
235 20250311 144400 10956426750 281000 280500 281000 280000 213
236 20250311 144300 10896653750 280500 281000 281000 280000 369
237 20250311 144200 10793233750 281000 281000 281000 280000 205
238 20250311 144100 10735704750 281000 281000 281000 280500 132
239 20250311 144000 10698632750 281000 281000 281000 280000 152
240 20250311 143900 10655972250 280500 281000 281000 280000 187
241 20250311 143800 10603474250 280500 280000 281000 280000 150
242 20250311 143700 10561397250 280500 281000 281500 280000 217
243 20250311 143600 10500455250 280000 281000 281500 280000 163
244 20250311 143500 10454700500 281000 281000 281500 280000 277
245 20250311 143400 10376915500 280500 281000 281000 280000 165
246 20250311 143300 10330637500 281000 281000 281000 280000 150
247 20250311 143200 10288525000 280500 280500 281000 279500 216
248 20250311 143100 10227949500 280500 280000 280500 279000 86
249 20250311 143000 10203877000 279000 280000 280000 279000 171
250 20250311 142900 10156038500 280000 279500 280000 279000 125
251 20250311 142800 10121112500 279500 280000 280500 279000 199
252 20250311 142700 10065386500 280000 280000 281000 279500 145
253 20250311 142600 10024804500 280000 280000 280500 279500 101
254 20250311 142500 9996512000 280000 280500 280500 279500 168
255 20250311 142400 9949420500 280000 280000 280500 279500 115
256 20250311 142300 9917211000 280000 280500 280500 279000 184
257 20250311 142200 9865713000 280500 280500 280500 279000 121
258 20250311 142100 9831811000 279500 279500 280500 279000 168
259 20250311 142000 9784826000 279500 279000 280000 279000 136
260 20250311 141900 9746797000 279000 280000 280000 279000 135
261 20250311 141800 9709061500 279500 280000 280000 279000 167
262 20250311 141700 9662336500 280000 280000 280000 279000 138
263 20250311 141600 9623748000 280000 279500 281000 279000 226
264 20250311 141500 9560542500 280000 280500 281000 279500 210
265 20250311 141400 9501692000 280500 280500 280500 279500 137
266 20250311 141300 9463289500 280500 280500 280500 279500 63
267 20250311 141200 9445628500 280000 280500 281000 279500 190
268 20250311 141100 9392414000 280500 280500 280500 280000 112
269 20250311 141000 9361035500 280500 281000 281000 279500 196
270 20250311 140900 9306154000 281000 280500 281000 279500 98
271 20250311 140800 9278710000 280500 280500 280500 279500 141
272 20250311 140700 9239199000 279500 280000 280500 279500 242
273 20250311 140600 9171445500 280000 280000 281000 280000 109
274 20250311 140500 9140879000 280000 281000 281500 280000 148
275 20250311 140400 9099343000 280500 281000 281500 280000 143
276 20250311 140300 9059180000 281000 281000 281500 280000 118
277 20250311 140200 9026035500 281000 280500 281000 279500 84
278 20250311 140100 9002472000 280500 281000 281500 279500 250
279 20250311 140000 8932321250 281000 281000 281000 280500 41
280 20250311 135900 8920801250 281000 280000 281000 279500 88
281 20250311 135800 8896147750 281000 280000 281000 279500 122
282 20250311 135700 8861938250 280000 280000 281000 279500 157
283 20250311 135600 8817924250 280000 280000 280500 279000 161
284 20250311 135500 8772842750 280000 279500 280000 279000 110
285 20250311 135400 8742091750 280000 280000 280500 279000 168
286 20250311 135300 8695015750 280000 280000 280000 279000 98
287 20250311 135200 8667616750 279000 279500 280500 279000 152
288 20250311 135100 8625132250 279500 280000 280000 279000 125
289 20250311 135000 8590164250 280000 279500 280500 279000 66
290 20250311 134900 8571702750 280500 280500 280500 279000 116
291 20250311 134800 8539220750 280500 280000 280500 280000 55
292 20250311 134700 8523809250 280000 280500 280500 279000 156
293 20250311 134600 8480140250 280500 280500 280500 279500 61
294 20250311 134500 8463046750 279500 280500 280500 279500 85
295 20250311 134400 8439233250 280500 279500 280500 279000 122
296 20250311 134300 8405069750 280500 280000 280500 279000 111
297 20250311 134200 8374004750 279500 280000 280500 279500 65
298 20250311 134100 8355794750 280000 280000 280000 279500 51
299 20250311 134000 8341515500 280000 280500 281000 280000 132
300 20250311 133900 8304487000 280000 280000 280500 280000 36
301 20250311 133800 8294406000 279500 280500 281000 279500 98
302 20250311 133700 8266920500 280500 280500 280500 280000 137
303 20250311 133600 8228502000 280500 280500 280500 279500 152
304 20250311 133500 8185926500 280500 280500 280500 280500 26
305 20250311 133400 8178633500 280500 280000 280500 279500 75
306 20250311 133300 8157627500 280000 280000 280000 280000 105
307 20250311 133200 8128227500 280000 280500 280500 280000 29
308 20250311 133100 8120104500 280500 280000 280500 279500 80
309 20250311 133000 8097684000 280000 279500 280000 279000 90
310 20250311 132900 8072527000 279500 279000 280500 279000 58
311 20250311 132800 8056303000 279500 280000 280000 279000 69
312 20250311 132700 8036993000 280000 279500 280000 279500 23
313 20250311 132600 8030556500 279500 279500 279500 279000 80
314 20250311 132500 8008198000 279500 279000 279500 279000 31
315 20250311 132400 7999534000 279000 279000 279000 278500 53
316 20250311 132300 7984747500 279000 279000 279000 278000 74
317 20250311 132200 7964108000 279000 279000 279000 278500 30
318 20250311 132100 7955742500 279000 279000 279000 279000 18
319 20250311 132000 7950720500 279000 278000 279000 278000 65
320 20250311 131900 7932633500 278000 279000 279000 278000 44
321 20250311 131800 7920390500 279000 278500 279000 278500 17
322 20250311 131700 7915655000 278000 278500 278500 278000 54
323 20250311 131600 7900616500 278500 278500 278500 278000 89
324 20250311 131500 7875832500 278500 278500 278500 278500 25
325 20250311 131400 7868870000 278500 278500 278500 278500 15
326 20250311 131300 7864692500 278500 278500 278500 278000 62
327 20250311 131200 7847427500 278500 278500 278500 278000 32
328 20250311 131100 7838519500 278500 278500 278500 278500 16
329 20250311 131000 7834063500 278500 278000 279000 277500 120
330 20250311 130900 7800641500 278000 278000 279000 277500 83
331 20250311 130800 7777569000 278000 279000 279000 278000 19
332 20250311 130700 7772281000 277500 279000 279000 277500 177
333 20250311 130600 7723039500 278500 279000 279000 277500 270
334 20250311 130500 7648006000 279000 279000 279000 278000 76
335 20250311 130400 7626860500 279000 279000 279000 278500 17
336 20250311 130300 7622119500 279000 278500 279000 278500 27
337 20250311 130200 7614593000 278500 278500 278500 278000 75
338 20250311 130100 7593710500 278500 278500 278500 278500 18
339 20250311 130000 7588697500 278500 278500 278500 278500 14
340 20250311 125900 7584798500 278500 278500 278500 278000 52
341 20250311 125800 7570333000 278500 278500 278500 278000 209
342 20250311 125700 7512223000 278500 278500 279000 278000 181
343 20250311 125600 7461863500 278000 278000 278500 278000 176
344 20250311 125500 7412926000 278000 278500 278500 277500 83
345 20250311 125400 7389851500 278500 278500 279000 278000 358
346 20250311 125300 7290171000 278500 279000 279000 278500 20
347 20250311 125200 7284593000 279000 279500 279500 278500 80
348 20250311 125100 7262274000 279500 279500 279500 278500 16
349 20250311 125000 7257812000 279000 279500 279500 279000 21
350 20250311 124900 7251944000 279000 279000 279000 278500 86
351 20250311 124800 7227953000 278500 279000 279000 278500 50
352 20250311 124700 7214017000 279000 279000 279000 279000 14
353 20250311 124600 7210111000 279000 279500 279500 279000 56
354 20250311 124500 7194483500 279500 279000 279500 278500 85
355 20250311 124400 7170767000 279000 278500 279000 278500 14
356 20250311 124300 7166861500 279000 279000 279000 279000 18
357 20250311 124200 7161839500 279000 279000 279000 279000 64
358 20250311 124100 7143983500 278500 279000 279000 278500 42
359 20250311 124000 7132279500 279000 279000 279000 278500 23
360 20250311 123900 7125864000 279000 279500 279500 279000 39
361 20250311 123800 7114977000 279500 279500 279500 279000 65
362 20250311 123700 7096813000 279500 279000 279500 278500 37
363 20250311 123600 7086481000 279000 279500 279500 278500 21
364 20250311 123500 7080618500 279500 278500 279500 278500 71
365 20250311 123400 7060782000 279000 279500 279500 278500 15
366 20250311 123300 7056596000 279500 279500 279500 279000 18
367 20250311 123200 7051571000 279500 279000 279500 279000 67
368 20250311 123100 7032870000 279000 279000 279000 278500 24
369 20250311 123000 7026177500 278500 279000 279000 278500 17
370 20250311 122900 7021436500 279000 279000 279000 278500 20
371 20250311 122800 7015863000 279000 278500 279000 278500 75
372 20250311 122700 6994940000 279000 278500 279500 278500 28
373 20250311 122600 6987133000 278500 279500 279500 278500 27
374 20250311 122500 6979596500 279000 279000 279000 279000 57
375 20250311 122400 6963693500 279000 279500 279500 279000 19
376 20250311 122300 6958384500 279000 279000 279500 278500 20
377 20250311 122200 6952805000 278500 279000 279500 278500 27
378 20250311 122100 6945277000 279000 278500 279250 278500 68
379 20250311 122000 6926307750 278500 279500 279500 278500 74
380 20250311 121900 6905681250 279000 279500 279500 279000 35
381 20250311 121800 6895915750 279500 279000 279500 279000 63
382 20250311 121700 6878310750 279000 279000 279000 278500 57
383 20250311 121600 6862409750 279000 279000 279000 278500 12
384 20250311 121500 6859063250 279000 278500 279000 278500 56
385 20250311 121400 6843453750 279500 279000 279500 278000 75
386 20250311 121300 6822537000 279000 278500 279500 278500 25
387 20250311 121200 6815564000 279500 279500 279500 278500 44
388 20250311 121100 6803303000 278500 278500 279500 278500 254
389 20250311 121000 6732512500 278500 279000 279500 278500 50
390 20250311 120900 6718565000 279000 280000 280000 279000 22
391 20250311 120800 6712414000 280000 280500 280500 279000 18
392 20250311 120700 6707378000 280500 280000 280500 279500 133
393 20250311 120600 6670158500 281000 280500 281000 280500 31
394 20250311 120500 6661462500 280500 280000 281500 280000 24
395 20250311 120400 6654736000 281500 281500 281500 280000 558
396 20250311 120300 6498407500 281000 281500 281500 280500 19
397 20250311 120200 6493067500 281500 281500 281500 281000 18
398 20250311 120100 6488002000 281000 280500 281500 280500 30
399 20250311 120000 6479579500 280500 281000 281000 280000 44
400 20250311 115900 6467245000 281000 280500 281500 280500 18
401 20250311 115800 6462187000 281500 281000 281500 280500 26
402 20250311 115700 6454878000 281500 281000 281500 281000 59
403 20250311 115600 6438270500 280500 281500 281500 280500 18
404 20250311 115500 6433212000 281500 281000 281500 280500 25
405 20250311 115400 6426191000 281500 281500 281500 281500 98
406 20250311 115300 6398604000 281500 281500 281500 281000 32
407 20250311 115200 6389604000 281500 281500 281500 281500 6
408 20250311 115100 6387915000 281500 281500 281500 280500 13
409 20250311 115000 6384259500 281500 280000 281500 280000 69
410 20250311 114900 6364883000 280500 280500 280500 280500 19
411 20250311 114800 6359553500 280500 280500 280500 280000 19
412 20250311 114700 6354230000 280500 280000 281000 280000 71
413 20250311 114600 6334289000 280000 280000 280500 280000 12
414 20250311 114500 6330928500 280000 281000 281000 279500 48
415 20250311 114400 6317489500 280500 281000 281000 280000 88
416 20250311 114300 6292812000 281000 281000 281000 280000 27
417 20250311 114200 6285236000 280500 281000 281000 280500 21
418 20250311 114100 6279342500 280500 280500 281000 280500 10
419 20250311 114000 6276536500 280500 280000 281000 280000 72
420 20250311 113900 6256316500 280500 280500 281000 280500 23
421 20250311 113800 6249864000 280000 281000 281000 280000 22
422 20250311 113700 6243688000 281000 281000 281000 280500 57
423 20250311 113600 6227673000 280500 281000 281000 279500 41
424 20250311 113500 6216198500 281000 281000 281000 281000 7
425 20250311 113400 6214231500 281000 281000 281000 279500 51
426 20250311 113300 6199956500 281000 281000 281000 279500 102
427 20250311 113200 6171383500 280500 281000 281000 280000 59
428 20250311 113100 6154840500 281000 281500 281500 281000 11
429 20250311 113000 6151746500 281500 280000 282000 280000 66
430 20250311 112900 6133196500 281000 282500 282500 280500 250
431 20250311 112800 6062927000 281500 281000 283000 281000 485
432 20250311 112700 5926385000 280500 281000 281000 279500 870
433 20250311 112600 5681950500 279500 280000 280500 279500 84
434 20250311 112500 5658408000 280000 280000 280500 280000 16
435 20250311 112400 5653923500 280000 279500 280500 279500 19
436 20250311 112300 5648599500 281000 280500 281000 279500 97
437 20250311 112200 5621413500 280500 280500 280500 280000 23
438 20250311 112100 5614966000 280500 280500 281000 279500 26
439 20250311 112000 5607676000 279500 280500 281000 279500 44
440 20250311 111900 5595339500 280500 279500 280500 279500 182
441 20250311 111800 5544338000 279500 279500 280000 279000 77
442 20250311 111700 5522838500 279500 279500 279500 278500 8
443 20250311 111600 5520604500 279500 279500 279500 278000 141
444 20250311 111500 5481308000 278500 280000 280000 278500 133
445 20250311 111400 5444244500 280000 279000 280000 278000 167
446 20250311 111300 5397719000 280000 280000 280000 279500 8
447 20250311 111200 5395479500 279500 279500 280000 279000 367
448 20250311 111100 5293050500 279500 279500 280000 279500 37
449 20250311 111000 5282707000 279500 279500 279500 279000 107
450 20250311 110900 5252851000 280000 280000 280000 278500 167
451 20250311 110800 5206204500 280000 280000 280000 279500 19
452 20250311 110700 5200888500 280000 279500 280000 279000 16
453 20250311 110600 5196416500 280000 279000 280000 278500 211
454 20250311 110500 5137564000 279250 280000 280000 279000 274
455 20250311 110400 5061044500 280000 280250 280250 280000 14
456 20250311 110300 5057122250 280250 280500 280500 280000 21
457 20250311 110200 5051237750 281000 280500 281000 280500 58
458 20250311 110100 5034941250 281000 280000 281000 279500 26
459 20250311 110000 5027652250 280000 280000 280000 279500 16
460 20250311 105900 5023173250 280000 280500 281000 279500 94
461 20250311 105800 4996831250 280000 280000 280500 280000 16
462 20250311 105700 4992346750 280500 279500 280500 279500 25
463 20250311 105600 4985340250 279500 280500 280500 279500 34
464 20250311 105500 4975827250 280500 280000 280500 280000 99
465 20250311 105400 4948076750 280500 280500 280500 280000 18
466 20250311 105300 4943031750 280250 280500 280500 280250 20
467 20250311 105200 4937423500 280500 280500 280500 280000 87
468 20250311 105100 4913037000 280500 280250 280500 280000 54
469 20250311 105000 4897912250 280500 280500 280500 280000 21
470 20250311 104900 4892024250 280500 281000 281000 280000 30
471 20250311 104800 4883608750 281000 280500 281000 280000 73
472 20250311 104700 4863108750 280000 279500 280500 279500 19
473 20250311 104600 4857784750 279500 281000 281000 279500 35
474 20250311 104500 4847978750 280000 280000 281000 279500 174
475 20250311 104400 4799265750 280500 280500 281000 280500 20
476 20250311 104300 4793655250 281000 280500 281000 280500 41
477 20250311 104200 4782136750 281000 280500 281000 280000 72
478 20250311 104100 4761939000 280500 280500 280500 280000 28
479 20250311 104000 4754086500 280500 280500 280500 280000 18
480 20250311 103900 4749039750 280500 280500 280500 280000 14
481 20250311 103800 4745113750 280500 281000 281000 280000 101
482 20250311 103700 4716781500 280500 281000 281000 280500 22
483 20250311 103600 4710604000 281000 280750 281000 280500 27
484 20250311 103500 4703025750 280750 281000 281000 280750 64
485 20250311 103400 4685044000 280500 281000 281000 280500 23
486 20250311 103300 4678587500 281000 281000 281000 280500 46
487 20250311 103200 4665674000 280750 281000 281000 280750 12
488 20250311 103100 4662303250 280750 280500 281000 280500 95
489 20250311 103000 4635611500 280500 280750 281000 280500 29
490 20250311 102900 4627465750 281000 281000 281000 280500 158
491 20250311 102800 4583069250 281000 280750 281000 280500 85
492 20250311 102700 4559186750 281000 281000 281000 281000 15
493 20250311 102600 4554971750 280500 281000 281000 280500 18
494 20250311 102500 4549918250 281000 280000 281000 280000 55
495 20250311 102400 4534487250 280000 280500 280500 279750 117
496 20250311 102300 4501723750 280500 280500 280500 280250 16
497 20250311 102200 4497237000 280250 280000 280250 280000 33
498 20250311 102100 4487996000 280000 279500 280000 279500 49
499 20250311 102000 4474297000 279500 279000 279500 279000 33
500 20250311 101900 4465083500 279500 279500 279500 279000 28
501 20250311 101800 4457265000 279500 279500 279500 279250 65
502 20250311 101700 4439098500 279500 280000 280000 279500 13
503 20250311 101600 4435462000 280000 279000 280000 279000 15
504 20250311 101500 4431266500 279000 280000 280000 279000 78
505 20250311 101400 4409466500 279500 280500 280750 279500 155
506 20250311 101300 4366043250 280500 280500 280500 280000 49
507 20250311 101200 4352319250 280500 280500 280500 280500 16
508 20250311 101100 4347831250 281000 280500 281000 280000 117
509 20250311 101000 4315030750 280500 280250 280500 280000 17
510 20250311 100900 4310265750 280500 280000 281000 280000 14
511 20250311 100800 4306342250 280000 281000 281000 280000 25
512 20250311 100700 4299330250 280500 282000 282000 280500 763
513 20250311 100600 4085097250 281500 281250 281500 281250 168
514 20250311 100500 4037807750 281500 281500 281500 281500 8
515 20250311 100400 4035555750 281500 281000 282000 281000 67
516 20250311 100300 4016663250 281000 282500 282500 281000 30
517 20250311 100200 4008200500 282500 282500 283000 281500 72
518 20250311 100100 3987846000 282500 281750 282500 281750 118
519 20250311 100000 3954527750 281500 281000 281500 281000 476
520 20250311 095900 3820704250 280500 281000 281500 280500 47
521 20250311 095800 3807503250 281000 280500 281500 280000 49
522 20250311 095700 3793754250 281000 280000 281500 280000 77
523 20250311 095600 3772133250 279750 279500 280000 279500 12
524 20250311 095500 3768775000 280000 279500 280000 279500 45
525 20250311 095400 3756193500 279500 280000 280000 279500 68
526 20250311 095300 3737172750 280500 280000 280500 280000 67
527 20250311 095200 3718386250 280500 280500 281000 280000 858
528 20250311 095100 3478123750 280500 281000 281000 280500 30
529 20250311 095000 3469707500 280500 281500 281500 280000 1038
530 20250311 094900 3178206000 281000 281500 281500 281000 16
531 20250311 094800 3173706500 281000 282000 282500 281000 71
532 20250311 094700 3153728500 282500 282000 282500 281500 208
533 20250311 094600 3095072000 282500 282000 282500 281500 10
534 20250311 094500 3092253000 282000 281000 282000 281000 16
535 20250311 094400 3087749500 282000 281500 282000 281500 60
536 20250311 094300 3070856000 282500 281500 282500 281500 67
537 20250311 094200 3051960500 281500 282000 282000 281500 34
538 20250311 094100 3042384500 282000 283000 283500 282000 91
539 20250311 094000 3016659000 283000 281500 283000 280500 570
540 20250311 093900 2855832000 281500 281000 281500 281000 22
541 20250311 093800 2849649000 282000 282000 282500 281000 84
542 20250311 093700 2826007250 282000 281500 282000 281500 62
543 20250311 093600 2808529750 281500 281000 281500 281000 46
544 20250311 093500 2795593750 281500 281000 281500 281000 55
545 20250311 093400 2780138250 280500 281500 282500 280500 190
546 20250311 093300 2726623250 282000 281500 282000 280500 151
547 20250311 093200 2684132250 281500 281500 282000 280500 22
548 20250311 093100 2677937250 281500 282000 282500 280500 362
549 20250311 093000 2576007750 282500 283000 283000 282000 106
550 20250311 092900 2546078250 283500 282500 283500 282000 86
551 20250311 092800 2521784250 282500 283500 284000 282500 75
552 20250311 092700 2500546750 283000 283500 284000 283000 84
553 20250311 092600 2476723500 283500 285500 285500 283500 174
554 20250311 092500 2427304500 285500 285000 285500 285000 46
555 20250311 092400 2414182000 285000 286000 286000 285000 332
556 20250311 092300 2319374500 285500 285000 285500 284500 284
557 20250311 092200 2238337000 285500 284000 285500 283000 357
558 20250311 092100 2136744000 284500 283000 285000 283000 347
559 20250311 092000 2038016000 282500 283500 284000 282000 478
560 20250311 091900 1902870000 284500 283500 285000 283500 295
561 20250311 091800 1819020000 284500 284000 284500 283500 178
562 20250311 091700 1768443500 283500 284000 284000 282500 287
563 20250311 091600 1687232500 285500 285500 285500 284000 390
564 20250311 091500 1576003000 285500 284000 285500 282500 878
565 20250311 091400 1326033000 283000 283000 284000 282500 284
566 20250311 091300 1245601000 283000 282000 283000 282000 425
567 20250311 091200 1125521250 282000 282500 282500 281500 22
568 20250311 091100 1119315750 281500 282500 282500 281500 43
569 20250311 091000 1107203750 282000 282000 283000 281500 142
570 20250311 090900 1067139250 281500 282000 282500 281000 147
571 20250311 090800 1025790750 282000 282500 285000 282000 428
572 20250311 090700 904590750 282500 281000 282500 281000 180
573 20250311 090600 853803250 280000 282000 282000 280000 482
574 20250311 090500 718377750 282000 280500 282000 280500 706
575 20250311 090400 519955750 280000 280500 281000 280000 114
576 20250311 090300 488003250 280000 280500 281000 280000 208
577 20250311 090200 429711750 280000 279000 280500 277500 280
578 20250311 090100 351442250 277500 279000 279500 275500 721
579 20250311 090000 150783500 279000 279000 279000 276000 539

1
002380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,10950,8886471,2978400000,2417120112000,0.12
20250306,10864,8886471,2987600000,2443779525000,0.12
20250305,10357,8886471,2770497500,2377130992500,0.12
20250304,10103,8886471,2662140500,2341585108500,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 10950 8886471 2978400000 2417120112000 0.12
3 20250306 10864 8886471 2987600000 2443779525000 0.12
4 20250305 10357 8886471 2770497500 2377130992500 0.12
5 20250304 10103 8886471 2662140500 2341585108500 0.11