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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005490/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184600,213686128750,326000,326000,326000,326000,164177
20250321,184500,213686128750,326000,326000,326000,326000,0
20250321,184400,213686128750,326000,326000,326000,326000,0
20250321,184300,213686128750,326000,326000,326000,326000,0
20250321,184200,213686128750,326000,326000,326000,326000,0
20250321,184100,213686128750,326000,326000,326000,326000,0
20250321,184000,213686128750,326000,326000,326000,326000,0
20250321,183900,213686128750,326000,326000,326000,326000,0
20250321,183800,213686128750,326000,326000,326000,326000,0
20250321,183700,213686128750,326000,326000,326000,326000,0
20250321,183600,213686128750,326000,326000,326000,326000,0
20250321,183500,213686128750,326000,326000,326000,326000,0
20250321,183400,213686128750,326000,326000,326000,326000,0
20250321,183300,213686128750,326000,326000,326000,326000,0
20250321,183200,213686128750,326000,326000,326000,326000,0
20250321,183100,213686128750,326000,326000,326000,326000,0
20250321,183000,213686128750,326000,326000,326000,326000,0
20250321,182900,213686128750,326000,326000,326000,326000,0
20250321,182800,213686128750,326000,326000,326000,326000,0
20250321,182700,213686128750,326000,326000,326000,326000,0
20250321,182600,213686128750,326000,326000,326000,326000,0
20250321,182500,213686128750,326000,326000,326000,326000,0
20250321,182400,213686128750,326000,326000,326000,326000,0
20250321,182300,213686128750,326000,326000,326000,326000,0
20250321,182200,213686128750,326000,326000,326000,326000,0
20250321,182100,213686128750,326000,326000,326000,326000,0
20250321,182000,213686128750,326000,326000,326000,326000,0
20250321,181900,213686128750,326000,326000,326000,326000,0
20250321,181800,213686128750,326000,326000,326000,326000,0
20250321,181700,213686128750,326000,326000,326000,326000,0
20250321,181600,213686128750,326000,326000,326000,326000,164177
20250321,181500,213686128750,326000,326000,326000,326000,0
20250321,181400,213686128750,326000,326000,326000,326000,0
20250321,181300,213686128750,326000,326000,326000,326000,0
20250321,181200,213686128750,326000,326000,326000,326000,0
20250321,181100,213686128750,326000,326000,326000,326000,0
20250321,181000,213686128750,326000,326000,326000,326000,0
20250321,180900,213686128750,326000,326000,326000,326000,0
20250321,180800,213686128750,326000,326000,326000,326000,0
20250321,180700,213686128750,326000,326000,326000,326000,0
20250321,180600,213686128750,326000,326000,326000,326000,0
20250321,180500,213686128750,326000,326000,326000,326000,0
20250321,180400,213686128750,326000,326000,326000,326000,0
20250321,180300,213686128750,326000,326000,326000,326000,0
20250321,180200,213686128750,326000,326000,326000,326000,0
20250321,180100,213686128750,326000,326000,326000,326000,0
20250321,180000,213686128750,326000,326000,326000,326000,0
20250321,175900,213686128750,326000,326000,326000,326000,0
20250321,175800,213686128750,326000,326000,326000,326000,0
20250321,175700,213686128750,326000,326000,326000,326000,0
20250321,175600,213686128750,326000,326000,326000,326000,0
20250321,175500,213686128750,326000,326000,326000,326000,0
20250321,175400,213686128750,326000,326000,326000,326000,0
20250321,175300,213686128750,326000,326000,326000,326000,0
20250321,175200,213686128750,326000,326000,326000,326000,0
20250321,175100,213686128750,326000,326000,326000,326000,0
20250321,175000,213686128750,326000,326000,326000,326000,0
20250321,174900,213686128750,326000,326000,326000,326000,0
20250321,174800,213686128750,326000,326000,326000,326000,0
20250321,174700,213686128750,326000,326000,326000,326000,0
20250321,174600,213686128750,326000,326000,326000,326000,164177
20250321,174500,213686128750,326000,326000,326000,326000,0
20250321,174400,213686128750,326000,326000,326000,326000,0
20250321,174300,213686128750,326000,326000,326000,326000,0
20250321,174200,213686128750,326000,326000,326000,326000,0
20250321,174100,213686128750,326000,326000,326000,326000,0
20250321,174000,213686128750,326000,326000,326000,326000,0
20250321,173900,213686128750,326000,326000,326000,326000,0
20250321,173800,213686128750,326000,326000,326000,326000,0
20250321,173700,213686128750,326000,326000,326000,326000,0
20250321,173600,213686128750,326000,326000,326000,326000,0
20250321,173500,213686128750,326000,326000,326000,326000,0
20250321,173400,213686128750,326000,326000,326000,326000,0
20250321,173300,213686128750,326000,326000,326000,326000,0
20250321,173200,213686128750,326000,326000,326000,326000,0
20250321,173100,213686128750,326000,326000,326000,326000,0
20250321,173000,213686128750,326000,326000,326000,326000,0
20250321,172900,213686128750,326000,326000,326000,326000,0
20250321,172800,213686128750,326000,326000,326000,326000,0
20250321,172700,213686128750,326000,326000,326000,326000,0
20250321,172600,213686128750,326000,326000,326000,326000,0
20250321,172500,213686128750,326000,326000,326000,326000,0
20250321,172400,213686128750,326000,326000,326000,326000,0
20250321,172300,213686128750,326000,326000,326000,326000,0
20250321,172200,213686128750,326000,326000,326000,326000,0
20250321,172100,213686128750,326000,326000,326000,326000,0
20250321,172000,213686128750,326000,326000,326000,326000,0
20250321,171900,213686128750,326000,326000,326000,326000,0
20250321,171800,213686128750,326000,326000,326000,326000,0
20250321,171700,213686128750,326000,326000,326000,326000,0
20250321,171600,213686128750,326000,326000,326000,326000,164177
20250321,171500,213686128750,326000,326000,326000,326000,0
20250321,171400,213686128750,326000,326000,326000,326000,0
20250321,171300,213686128750,326000,326000,326000,326000,0
20250321,171200,213686128750,326000,326000,326000,326000,0
20250321,171100,213686128750,326000,326000,326000,326000,0
20250321,171000,213686128750,326000,326000,326000,326000,0
20250321,170900,213686128750,326000,326000,326000,326000,0
20250321,170800,213686128750,326000,326000,326000,326000,0
20250321,170700,213686128750,326000,326000,326000,326000,0
20250321,170600,213686128750,326000,326000,326000,326000,0
20250321,170500,213686128750,326000,326000,326000,326000,0
20250321,170400,213686128750,326000,326000,326000,326000,0
20250321,170300,213686128750,326000,326000,326000,326000,0
20250321,170200,213686128750,326000,326000,326000,326000,0
20250321,170100,213686128750,326000,326000,326000,326000,0
20250321,170000,213686128750,326000,326000,326000,326000,0
20250321,165900,213686128750,326000,326000,326000,326000,0
20250321,165800,213686128750,326000,326000,326000,326000,0
20250321,165700,213686128750,326000,326000,326000,326000,0
20250321,165600,213686128750,326000,326000,326000,326000,0
20250321,165500,213686128750,326000,326000,326000,326000,0
20250321,165400,213686128750,326000,326000,326000,326000,0
20250321,165300,213686128750,326000,326000,326000,326000,0
20250321,165200,213686128750,326000,326000,326000,326000,0
20250321,165100,213686128750,326000,326000,326000,326000,0
20250321,165000,213686128750,326000,326000,326000,326000,0
20250321,164900,213686128750,326000,326000,326000,326000,0
20250321,164800,213686128750,326000,326000,326000,326000,0
20250321,164700,213686128750,326000,326000,326000,326000,0
20250321,164600,213686128750,326000,326000,326000,326000,164177
20250321,164500,213686128750,326000,326000,326000,326000,0
20250321,164400,213686128750,326000,326000,326000,326000,0
20250321,164300,213686128750,326000,326000,326000,326000,0
20250321,164200,213686128750,326000,326000,326000,326000,0
20250321,164100,213686128750,326000,326000,326000,326000,0
20250321,164000,213686128750,326000,326000,326000,326000,0
20250321,163900,213686128750,326000,326000,326000,326000,0
20250321,163800,213686128750,326000,326000,326000,326000,0
20250321,163700,213686128750,326000,326000,326000,326000,0
20250321,163600,213686128750,326000,326000,326000,326000,0
20250321,163500,213686128750,326000,326000,326000,326000,0
20250321,163400,213686128750,326000,326000,326000,326000,0
20250321,163300,213686128750,326000,326000,326000,326000,0
20250321,163200,213686128750,326000,326000,326000,326000,0
20250321,163100,213686128750,326000,326000,326000,326000,0
20250321,163000,213686128750,326000,326000,326000,326000,0
20250321,162900,213686128750,326000,326000,326000,326000,0
20250321,162800,213686128750,326000,326000,326000,326000,0
20250321,162700,213686128750,326000,326000,326000,326000,0
20250321,162600,213686128750,326000,326000,326000,326000,0
20250321,162500,213686128750,326000,326000,326000,326000,0
20250321,162400,213686128750,326000,326000,326000,326000,0
20250321,162300,213686128750,326000,326000,326000,326000,0
20250321,162200,213686128750,326000,326000,326000,326000,0
20250321,162100,213686128750,326000,326000,326000,326000,0
20250321,162000,213686128750,326000,326000,326000,326000,0
20250321,161900,213686128750,326000,326000,326000,326000,0
20250321,161800,213686128750,326000,326000,326000,326000,0
20250321,161700,213686128750,326000,326000,326000,326000,0
20250321,161600,213686128750,326000,326000,326000,326000,164177
20250321,161500,213686128750,326000,326000,326000,326000,0
20250321,161400,213686128750,326000,326000,326000,326000,0
20250321,161300,213686128750,326000,326000,326000,326000,0
20250321,161200,213686128750,326000,326000,326000,326000,0
20250321,161100,213686128750,326000,326000,326000,326000,0
20250321,161000,213686128750,326000,326000,326000,326000,0
20250321,160900,213686128750,326000,326000,326000,326000,0
20250321,160800,213686128750,326000,326000,326000,326000,0
20250321,160700,213686128750,326000,326000,326000,326000,0
20250321,160600,213686128750,326000,326000,326000,326000,0
20250321,160500,213686128750,326000,326000,326000,326000,0
20250321,160400,213686128750,326000,326000,326000,326000,0
20250321,160300,213686128750,326000,326000,326000,326000,0
20250321,160200,213686128750,326000,326000,326000,326000,0
20250321,160100,213686128750,326000,326000,326000,326000,0
20250321,160000,213686128750,326000,326000,326000,326000,0
20250321,155900,213686128750,326000,326000,326000,326000,0
20250321,155800,213686128750,326000,326000,326000,326000,0
20250321,155700,213686128750,326000,326000,326000,326000,0
20250321,155600,213686128750,326000,326000,326000,326000,0
20250321,155500,213686128750,326000,326000,326000,326000,0
20250321,155400,213686128750,326000,326000,326000,326000,0
20250321,155300,213686128750,326000,326000,326000,326000,0
20250321,155200,213686128750,326000,326000,326000,326000,0
20250321,155100,213686128750,326000,326000,326000,326000,0
20250321,155000,213686128750,326000,326000,326000,326000,0
20250321,154900,213686128750,326000,326000,326000,326000,0
20250321,154800,213686128750,326000,326000,326000,326000,0
20250321,154700,213686128750,326000,326000,326000,326000,0
20250321,154600,213686128750,326000,326000,326000,326000,164177
20250321,154500,213686128750,326000,326000,326000,326000,0
20250321,154400,213686128750,326000,326000,326000,326000,0
20250321,154300,213686128750,326000,326000,326000,326000,0
20250321,154200,213686128750,326000,326000,326000,326000,0
20250321,154100,213686128750,326000,326000,326000,326000,0
20250321,154000,213686128750,326000,326000,326000,326000,0
20250321,153900,213686128750,326000,326000,326000,326000,0
20250321,153800,213686128750,326000,326000,326000,326000,0
20250321,153700,213686128750,326000,326000,326000,326000,0
20250321,153600,213686128750,326000,326000,326000,326000,0
20250321,153500,213686128750,326000,326000,326000,326000,0
20250321,153400,213686128750,326000,326000,326000,326000,0
20250321,153300,213686128750,326000,326000,326000,326000,0
20250321,153200,213686128750,326000,326000,326000,326000,0
20250321,153100,213686128750,326000,326000,326000,326000,0
20250321,153000,213686128750,326000,326000,326000,326000,164177
20250321,152900,160164426750,324000,324000,324000,324000,0
20250321,152800,160164426750,324000,324000,324000,324000,0
20250321,152700,160164426750,324000,324000,324000,324000,0
20250321,152600,160164426750,324000,324000,324000,324000,0
20250321,152500,160164426750,324000,324000,324000,324000,0
20250321,152400,160164426750,324000,324000,324000,324000,0
20250321,152300,160164426750,324000,324000,324000,324000,0
20250321,152200,160164426750,324000,324000,324000,324000,0
20250321,152100,160164426750,324000,324000,324000,324000,0
20250321,152000,160164426750,324000,324000,324000,324000,0
20250321,151900,160164426750,324000,323500,324000,323000,3288
20250321,151800,159100584250,323500,323500,323500,323000,659
20250321,151700,158887577750,323500,323500,323500,323000,1417
20250321,151600,158429512500,323000,323250,323500,323000,1959
20250321,151500,157796142500,323250,323500,323500,323000,1447
20250321,151400,157328372000,323500,322500,323500,322500,3353
20250321,151300,156245790000,323000,322500,323000,322500,1113
20250321,151200,155886563250,322500,322500,323000,322500,1217
20250321,151100,155493819500,322500,323000,323000,322500,1109
20250321,151000,155135939000,323000,322750,323000,322500,1432
20250321,150900,154673760000,323000,323000,323000,322500,984
20250321,150800,154356230750,323000,322500,323000,322500,928
20250321,150700,154056805750,322500,323000,323000,322500,1426
20250321,150600,153596543250,323000,322500,323000,322500,1069
20250321,150500,153251517750,323000,323000,323000,322500,1403
20250321,150400,152798857250,323000,322500,323000,322500,1177
20250321,150300,152418963500,322500,323000,323000,322500,1214
20250321,150200,152027175000,323000,322750,323000,322500,1457
20250321,150100,151556988250,322500,323000,323000,322500,741
20250321,150000,151317866250,323000,323000,323500,322500,1078
20250321,145900,150969847250,323500,323000,323500,322500,2212
20250321,145800,150255565500,322500,322500,323000,322500,1070
20250321,145700,149909984000,323000,322500,323000,322500,1935
20250321,145600,149285091500,322500,322500,323000,322500,592
20250321,145500,149093941250,322500,322500,323000,322500,363
20250321,145400,148976723750,323000,323000,323000,322500,426
20250321,145300,148839214250,323000,322750,323000,322500,361
20250321,145200,148722641500,323000,323000,323000,322500,380
20250321,145100,148599964000,323000,322500,323000,322500,388
20250321,145000,148474679500,323000,322500,323000,322000,1281
20250321,144900,148061506000,322500,322500,323000,322000,1603
20250321,144800,147544659000,323000,323000,323000,322500,467
20250321,144700,147393863250,322500,322000,323000,322000,845
20250321,144600,147121242250,322500,322500,322500,322000,829
20250321,144500,146853952250,322000,322500,322500,322000,2177
20250321,144400,146152063500,322500,322500,322500,322000,339
20250321,144300,146042795250,322500,322500,322500,322000,604
20250321,144200,145848116250,322500,322000,322500,322000,424
20250321,144100,145711448750,322500,322500,322500,322000,310
20250321,144000,145611517250,322500,322500,322500,322000,341
20250321,143900,145501647250,322000,322500,322500,322000,280
20250321,143800,145411377250,322000,322500,322500,322000,382
20250321,143700,145288268250,322500,323000,323000,322000,542
20250321,143600,145113482250,323000,323000,323000,322500,4370
20250321,143500,143703657250,323000,322750,323000,322500,660
20250321,143400,143490492500,323000,323000,323000,322500,294
20250321,143300,143395561750,323000,323000,323000,322500,267
20250321,143200,143309341000,322500,323000,323000,322500,279
20250321,143100,143219245000,322500,323000,323000,322500,452
20250321,143000,143073306500,323000,322500,323000,322500,310
20250321,142900,142973185500,323000,323000,323000,322500,365
20250321,142800,142855306500,323000,323000,323000,322500,282
20250321,142700,142764274500,323000,323000,323000,322500,258
20250321,142600,142680952500,323000,323000,323000,322500,631
20250321,142500,142477149000,322500,323000,323000,322500,1116
20250321,142400,142117038750,322500,323000,323000,322500,271
20250321,142300,142029517250,323000,323000,323000,322500,582
20250321,142200,141841553000,323000,323000,323000,322500,262
20250321,142100,141756939500,322500,323000,323000,322500,298
20250321,142000,141660705000,322500,323000,323000,322500,403
20250321,141900,141530546750,323000,323000,323000,322500,269
20250321,141800,141443673750,323000,323000,323000,322500,250
20250321,141700,141362937250,323000,323000,323000,322500,509
20250321,141600,141198548250,323000,322500,323000,322500,163
20250321,141500,141145921250,323000,322500,323000,322000,358
20250321,141400,141030447250,322500,322500,323000,322000,850
20250321,141300,140756326250,322500,322500,322500,322000,415
20250321,141200,140622548750,322500,322250,322750,322000,671
20250321,141100,140406166250,322500,322500,322750,322000,533
20250321,141000,140234282750,322500,323000,323000,322000,365
20250321,140900,140116586500,322500,322500,323000,322000,851
20250321,140800,139842210250,322500,322500,323000,322000,1100
20250321,140700,139487473250,322000,322500,322500,322000,200
20250321,140600,139422989500,322500,322500,322500,322000,571
20250321,140500,139238901500,322000,322500,322500,322000,408
20250321,140400,139107410000,322000,322000,322500,322000,575
20250321,140300,138922126500,322000,322000,322500,322000,1563
20250321,140200,138418147500,322000,322500,322500,322000,543
20250321,140100,138243190250,322500,322500,322500,322000,516
20250321,140000,138076929000,322500,323000,323000,322000,1662
20250321,135900,137541067750,322500,323000,323000,322500,321
20250321,135800,137437446750,323000,323500,323500,322500,2362
20250321,135700,136674664750,323500,323500,323500,323000,1369
20250321,135600,136232117750,323000,323500,323500,323000,311
20250321,135500,136131569750,323500,323250,323500,323000,177
20250321,135400,136074321750,323500,323500,323500,323000,306
20250321,135300,135975360750,323500,323500,323500,323000,436
20250321,135200,135834328250,323500,323500,323500,323000,479
20250321,135100,135679389500,323500,323500,323500,323000,400
20250321,135000,135550072750,323500,323500,323500,323000,324
20250321,134900,135445276500,323500,323500,323500,323000,720
20250321,134800,135212377000,323000,323500,323500,323000,287
20250321,134700,135119603750,323500,324000,324000,323000,934
20250321,134600,134817438250,324000,324000,324000,323500,669
20250321,134500,134600738500,324000,323500,324000,323500,150
20250321,134400,134552146000,324000,324500,324500,323500,423
20250321,134300,134415073500,324000,323500,324500,323500,1971
20250321,134200,133776461500,324000,323500,324000,323000,692
20250321,134100,133552577000,323500,323000,323500,322500,2240
20250321,134000,132828863000,323000,323500,323500,323000,423
20250321,133900,132692143000,323500,323000,324000,323000,468
20250321,133800,132540753000,323500,323500,324000,323000,1199
20250321,133700,132152906750,323500,323500,323500,323000,270
20250321,133600,132065574500,323500,323000,323500,323000,418
20250321,133500,131930448000,323500,323500,323500,323000,363
20250321,133400,131813081750,323000,323500,323500,323000,260
20250321,133300,131729015750,323500,323500,323500,323000,404
20250321,133200,131598378750,323500,322500,323500,322500,1509
20250321,133100,131111059250,323000,323000,323500,322500,1548
20250321,133000,130611088000,323500,323000,323500,323000,343
20250321,132900,130500189000,323000,323250,323500,323000,258
20250321,132800,130416788750,323000,323000,323500,323000,418
20250321,132700,130281740500,323000,323000,323500,323000,297
20250321,132600,130185676250,323500,323500,323500,323000,311
20250321,132500,130085158250,323500,324000,324000,323500,2167
20250321,132400,129384044500,323500,323500,324000,323500,308
20250321,132300,129284289250,324000,324000,324000,323500,334
20250321,132200,129176160250,324000,324000,324000,323500,247
20250321,132100,129096183000,324000,324000,324000,323500,300
20250321,132000,128999005250,324000,324000,324000,323500,528
20250321,131900,128827949500,324000,323500,324000,323500,322
20250321,131800,128723634000,323500,323500,324000,323500,272
20250321,131700,128635557750,324000,323500,324000,323000,1752
20250321,131600,128068805750,323000,323250,323500,323000,455
20250321,131500,127921686000,323000,323000,323500,323000,276
20250321,131400,127832453000,323000,323000,323500,322500,619
20250321,131300,127632356000,322500,322500,323500,322000,2829
20250321,131200,126719523000,322500,322500,322500,322000,355
20250321,131100,126605123500,322000,322500,322500,322000,637
20250321,131000,126399971000,322500,322000,322500,322000,373
20250321,130900,126279762000,322500,322000,322500,322000,236
20250321,130800,126203676750,322500,322000,322500,322000,202
20250321,130700,126138549000,322500,322500,322500,322000,295
20250321,130600,126043518250,322500,322500,322500,322000,366
20250321,130500,125925635750,322000,322500,322500,322000,510
20250321,130400,125761217250,322500,322500,322500,322000,174
20250321,130300,125705144000,322500,322000,322500,322000,190
20250321,130200,125643908500,322000,322000,322500,322000,492
20250321,130100,125485429000,322250,322000,322500,322000,121
20250321,130000,125446425500,322000,322000,322500,322000,523
20250321,125900,125277828000,322500,322000,322500,322000,331
20250321,125800,125171163250,322500,322500,322500,322000,467
20250321,125700,125020634000,322000,322500,322500,322000,302
20250321,125600,124923333750,322500,322500,322500,322000,447
20250321,125500,124779269750,322500,322500,322500,322000,525
20250321,125400,124610084750,322500,322500,322500,322000,71
20250321,125300,124587195750,322000,322000,322500,322000,161
20250321,125200,124535284250,322500,322500,323000,322000,351
20250321,125100,124422172000,322500,323000,323500,322500,2898
20250321,125000,123487232000,322750,323000,323000,322500,561
20250321,124900,123306059500,323000,323000,323500,322500,861
20250321,124800,123028201000,323000,323000,323000,322500,440
20250321,124700,122886132750,323000,322500,323000,322000,1063
20250321,124600,122543339750,322500,322500,322500,322000,275
20250321,124500,122454672750,322500,322000,322500,322000,430
20250321,124400,122316015750,322500,322500,322500,322000,186
20250321,124300,122256065250,322500,322000,322500,321500,847
20250321,124200,121983318500,322000,321500,322000,321500,217
20250321,124100,121913455500,322000,321500,322000,321500,128
20250321,124000,121872250750,322000,322000,322000,321500,526
20250321,123900,121702895750,321500,321500,322000,321500,403
20250321,123800,121573308250,321500,322000,322000,321500,172
20250321,123700,121517943000,321500,322000,322000,321500,280
20250321,123600,121427793000,321750,321500,322000,321500,84
20250321,123500,121400762750,322000,321000,322000,321000,355
20250321,123400,121286635000,321000,321500,322000,321000,467
20250321,123300,121136495750,321500,321000,321500,321000,494
20250321,123200,120977734750,321500,321500,321500,321000,114
20250321,123100,120941115250,321500,321000,321500,321000,256
20250321,123000,120858827500,321000,321000,322000,321000,351
20250321,122900,120746002500,322000,321500,322000,321000,946
20250321,122800,120442144250,321000,321000,321500,321000,191
20250321,122700,120380750500,321000,321500,321750,321000,450
20250321,122600,120236096500,321500,321500,321500,321000,431
20250321,122500,120097565750,321000,321000,321500,321000,167
20250321,122400,120043901250,321500,321500,321500,321000,297
20250321,122300,119948449000,321500,321000,321500,321000,295
20250321,122200,119853645750,321000,321500,321500,321000,311
20250321,122100,119753681250,321500,321000,321500,321000,126
20250321,122000,119713185250,321500,321500,321500,321000,265
20250321,121900,119628058750,321500,322000,322000,321000,1354
20250321,121800,119192726250,322000,322000,322000,321500,122
20250321,121700,119153452500,321500,322000,322000,321500,358
20250321,121600,119038251500,322000,322000,322000,321500,165
20250321,121500,118985139750,322000,322250,322500,321500,430
20250321,121400,118846676500,322250,322000,322250,321750,191
20250321,121300,118785182500,322000,321750,322000,321750,355
20250321,121200,118670883250,321750,321750,322000,321750,198
20250321,121100,118607141250,322000,322000,323500,321500,753
20250321,121000,118364330250,322000,321500,322000,321000,251
20250321,120900,118283645750,321500,321500,321500,321000,221
20250321,120800,118212599750,321000,322000,322000,321000,1654
20250321,120700,117680707000,322000,322000,322000,321500,647
20250321,120600,117472668500,322000,322000,322000,321500,171
20250321,120500,117417623000,322000,321500,322000,321500,151
20250321,120400,117369034250,322000,321500,322000,321500,136
20250321,120300,117325255750,321500,322000,322000,321500,294
20250321,120200,117230682750,322000,322500,323000,321500,2351
20250321,120100,116473469500,322500,322500,322500,322000,312
20250321,120000,116372908500,322500,322500,322750,322000,780
20250321,115900,116121515000,322250,323000,323000,322000,322
20250321,115800,116017677500,323000,322500,323000,322000,2907
20250321,115700,115080150500,323000,322750,323000,322500,296
20250321,115600,114984593750,323000,324000,324000,322500,11746
20250321,115500,111184750500,324000,323500,324000,323500,446
20250321,115400,111040304750,324000,324000,324000,323500,326
20250321,115300,110934730500,324000,323750,324000,323500,396
20250321,115200,110806460750,323500,323500,324000,323500,262
20250321,115100,110721602250,323500,324500,324500,323500,789
20250321,115000,110465926750,324500,324000,324500,324000,1158
20250321,114900,110090582250,324500,324500,325000,324000,876
20250321,114800,109806336000,324500,324500,324500,324000,498
20250321,114700,109644754750,324500,324500,324500,324000,912
20250321,114600,109348822250,324500,324500,324500,324000,582
20250321,114500,109160174000,324500,324000,324500,323500,779
20250321,114400,108907695750,324500,323500,324500,323500,1078
20250321,114300,108558431250,323500,323500,324000,323500,1138
20250321,114200,108189781500,324000,324000,324000,323500,1572
20250321,114100,107680469750,324000,323500,324000,323250,1894
20250321,114000,107067288250,323500,323500,323500,323000,433
20250321,113900,106927235250,323500,322500,323500,322500,2027
20250321,113800,106272255500,323000,322500,323000,322000,923
20250321,113700,105974593500,322500,321500,322500,321500,5917
20250321,113600,104069188750,322000,322000,322000,321500,166
20250321,113500,104015762250,321500,321000,322000,321000,423
20250321,113400,103879777750,321000,321500,321500,321000,643
20250321,113300,103673065750,321500,321500,321500,321000,297
20250321,113200,103577604750,321500,321500,321500,321000,337
20250321,113100,103469338000,321500,321500,321500,321000,139
20250321,113000,103424664250,321500,321000,322000,321000,874
20250321,112900,103143762500,321000,321000,321500,320500,1840
20250321,112800,102553102750,321000,320000,321000,320000,1561
20250321,112700,102052718750,320500,320500,320500,320000,389
20250321,112600,101928126500,320000,320000,320500,320000,1457
20250321,112500,101461666750,320500,320000,320500,320000,375
20250321,112400,101341583750,320500,320500,321000,320000,3208
20250321,112300,100313508500,320500,321000,321000,320500,684
20250321,112200,100094181500,321000,321500,322000,320500,2241
20250321,112100,99374719000,321500,321500,322000,321000,1616
20250321,112000,98855185750,321500,321250,321500,321000,570
20250321,111900,98672012250,321500,321250,321500,321000,403
20250321,111800,98542498500,321250,321500,321500,321000,280
20250321,111700,98452486000,321000,320500,321500,320500,1467
20250321,111600,97981100500,321000,320500,321000,320500,755
20250321,111500,97738771500,321000,320500,321000,320000,902
20250321,111400,97449679250,320000,320500,321000,320000,1608
20250321,111300,96934381750,320000,320500,320500,320000,272
20250321,111200,96847266750,320500,321000,321000,320000,2176
20250321,111100,96149828250,321000,320500,321000,320500,493
20250321,111000,95991615750,321000,320750,321000,320500,293
20250321,110900,95897614750,320500,321000,321000,320500,430
20250321,110800,95759702750,321000,322000,322000,320500,2694
20250321,110700,94895156750,321500,321500,321500,321000,965
20250321,110600,94584986750,321000,321000,321500,321000,207
20250321,110500,94518469250,321000,321500,321500,321000,512
20250321,110400,94354019000,321500,321000,322000,321000,848
20250321,110300,94081431750,321500,321500,322000,321000,1669
20250321,110200,93545123500,321500,321500,321500,321000,248
20250321,110100,93465401750,321500,321000,321500,321000,324
20250321,110000,93361258000,321000,321000,321500,321000,638
20250321,105900,93156372500,321000,321500,321500,321000,232
20250321,105800,93081817500,321000,321500,321500,320500,4367
20250321,105700,91680831000,321500,321500,321500,321000,375
20250321,105600,91560282500,321000,321000,321500,321000,282
20250321,105500,91469695250,321250,321000,321500,321000,312
20250321,105400,91369403500,321500,321500,322000,321000,762
20250321,105300,91124410750,321000,321000,322000,321000,867
20250321,105200,90845779250,321000,321000,321500,320500,963
20250321,105100,90536660250,321000,321000,321000,320500,324
20250321,105000,90432706500,320500,321000,321000,320500,278
20250321,104900,90343530500,321000,320750,321000,320500,447
20250321,104800,90200195500,321000,321000,321000,320500,848
20250321,104700,89928350750,321000,321500,322000,320500,1877
20250321,104600,89325922000,321000,321500,322000,321000,595
20250321,104500,89134631000,321500,321000,321500,320500,2101
20250321,104400,88460251500,320500,321000,321000,320500,535
20250321,104300,88288714750,320500,320500,321500,320500,897
20250321,104200,88000879250,321000,320500,322000,320500,2576
20250321,104100,87173421500,320500,320500,321500,320500,1880
20250321,104000,86570001750,320500,321000,321000,320500,529
20250321,103900,86400324500,320500,320500,321000,320000,1619
20250321,103800,85881372000,320000,320500,321000,320000,1582
20250321,103700,85374363250,320500,320500,320500,320000,358
20250321,103600,85259648000,320500,320250,320500,320000,221
20250321,103500,85188856500,320000,320500,320500,320000,978
20250321,103400,84875599500,320500,321000,321000,320000,2588
20250321,103300,84046222000,320500,320500,321000,320500,355
20250321,103200,83932382250,320500,321000,321000,320500,899
20250321,103100,83644165750,320500,320500,321000,320500,221
20250321,103000,83573256250,321000,321000,321000,320500,1185
20250321,102900,83193263000,320500,320750,321000,320500,793
20250321,102800,82938942500,321000,321000,321000,320500,392
20250321,102700,82813210000,320500,320500,321000,320500,177
20250321,102600,82756435500,321000,320750,321000,320500,265
20250321,102500,82671418250,321000,320500,321000,320500,302
20250321,102400,82574522500,321000,321000,321000,320500,213
20250321,102300,82506195000,320500,321500,321500,320500,636
20250321,102200,82302067750,321000,320500,321500,320500,552
20250321,102100,82124832500,321000,321000,321000,320500,521
20250321,102000,81957646250,321000,321500,321500,321000,978
20250321,101900,81643487000,321500,321000,321500,320500,1010
20250321,101800,81319259750,321000,321000,321000,320500,329
20250321,101700,81213764750,321000,321000,321000,320000,1353
20250321,101600,80780052500,320500,320500,321000,320500,795
20250321,101500,80525059750,321000,321000,321500,320500,1014
20250321,101400,80199588250,321500,322000,322500,321000,2167
20250321,101300,79502192250,322000,322500,323000,322000,1032
20250321,101200,79169610750,322500,322500,323000,322000,714
20250321,101100,78939354500,322500,322000,323000,321500,2861
20250321,101000,78016947500,322000,322000,322000,321000,1007
20250321,100900,77693066750,321500,322000,322000,321000,2823
20250321,100800,76785362000,322000,322000,322500,321500,2047
20250321,100700,76126226000,322000,321750,323000,321500,2914
20250321,100600,75187406250,322000,321500,322000,321000,1690
20250321,100500,74643926250,321250,321000,322000,321000,1248
20250321,100400,74242768500,321000,321000,321500,320500,3547
20250321,100300,73105329000,321000,320500,321500,320500,2395
20250321,100200,72336521250,321000,320750,321500,320500,1905
20250321,100100,71725056000,320750,319500,321000,319000,3184
20250321,100000,70706340750,319500,319000,319500,319000,356
20250321,095900,70592690750,319000,320000,320000,319000,609
20250321,095800,70398121250,320000,319000,320000,319000,1690
20250321,095700,69858331250,319500,319000,319500,319000,551
20250321,095600,69682443250,319000,319000,320000,319000,1405
20250321,095500,69233564750,319000,319500,320000,319000,1497
20250321,095400,68755783500,319500,320000,320000,319000,2722
20250321,095300,67886679000,319500,319500,320000,319000,1785
20250321,095200,67316739250,320000,319500,320000,319000,868
20250321,095100,67039336250,319500,319500,320000,319000,3802
20250321,095000,65825671000,319000,320000,320000,319000,1521
20250321,094900,65339735250,319500,319500,320000,319500,371
20250321,094800,65221109500,320000,320500,320500,319500,1162
20250321,094700,64849191000,320500,319500,320500,319000,2861
20250321,094600,63934240750,319500,319000,319500,318500,1779
20250321,094500,63366881750,318500,319500,320000,318500,6188
20250321,094400,61392611250,319500,320000,320500,319500,10200
20250321,094300,58129936250,320250,320500,321000,320000,1739
20250321,094200,57572959500,320500,320500,321000,320000,2525
20250321,094100,56763687250,320500,321250,321500,320500,6022
20250321,094000,54832130750,321000,322000,322000,321000,3589
20250321,093900,53678643500,322000,322000,322000,321500,1244
20250321,093800,53278357500,322000,321500,322000,321500,1455
20250321,093700,52810395000,321500,321500,322000,321000,1517
20250321,093600,52322706750,321500,321500,322000,321500,1546
20250321,093500,51825606250,321500,322000,322500,321500,2971
20250321,093400,50869205500,322500,323000,323000,322000,928
20250321,093300,50569942250,322500,322500,323500,322000,2571
20250321,093200,49739957500,322500,322000,322500,321000,1405
20250321,093100,49287465750,321500,321500,322000,321000,1552
20250321,093000,48788560750,321500,322500,322500,321000,3621
20250321,092900,47623065250,322500,322500,322500,322000,1252
20250321,092800,47219353250,322000,322500,322500,322000,1534
20250321,092700,46724964000,322500,322000,323250,322000,2879
20250321,092600,45796212250,322000,321000,322500,321000,2423
20250321,092500,45016497500,321000,320500,321500,320000,6402
20250321,092400,42964476500,321000,321500,321500,320500,3155
20250321,092300,41951633250,321500,321000,321500,320500,6747
20250321,092200,39785296750,321000,323000,323000,321000,7177
20250321,092100,37474457000,323000,323000,323000,322500,1935
20250321,092000,36849689500,322500,322000,323000,322000,1897
20250321,091900,36237653750,323000,323000,323000,322000,4436
20250321,091800,34806324250,323000,322000,323000,322000,5058
20250321,091700,33176045250,322000,322500,323000,322000,7826
20250321,091600,30654075000,322500,324500,325000,322500,11790
20250321,091500,26837405750,324500,324500,325000,324000,2531
20250321,091400,26015957500,324000,325000,325500,324000,2695
20250321,091300,25141102750,324500,325000,325500,324500,7378
20250321,091200,22744874500,325000,325750,326000,325000,3209
20250321,091100,21701502250,325500,326500,326500,325500,2483
20250321,091000,20892493750,326000,326000,326500,326000,3424
20250321,090900,19776216500,326500,327000,327500,326000,1919
20250321,090800,19149574750,327000,328000,328000,327000,3270
20250321,090700,18079416750,327500,328500,329000,327500,2727
20250321,090600,17184109750,328500,327000,329000,327000,3686
20250321,090500,15973995000,327500,326000,327500,326000,3369
20250321,090400,14872726000,326000,325000,326500,324500,6139
20250321,090300,12874828250,325000,327000,327000,324500,12730
20250321,090200,8728114750,327000,326500,328000,326000,6730
20250321,090100,6526701250,326500,326500,327500,326000,6938
20250321,090000,4260040000,326500,327500,328000,326000,12858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 184600 213686128750 326000 326000 326000 326000 164177
3 20250321 184500 213686128750 326000 326000 326000 326000 0
4 20250321 184400 213686128750 326000 326000 326000 326000 0
5 20250321 184300 213686128750 326000 326000 326000 326000 0
6 20250321 184200 213686128750 326000 326000 326000 326000 0
7 20250321 184100 213686128750 326000 326000 326000 326000 0
8 20250321 184000 213686128750 326000 326000 326000 326000 0
9 20250321 183900 213686128750 326000 326000 326000 326000 0
10 20250321 183800 213686128750 326000 326000 326000 326000 0
11 20250321 183700 213686128750 326000 326000 326000 326000 0
12 20250321 183600 213686128750 326000 326000 326000 326000 0
13 20250321 183500 213686128750 326000 326000 326000 326000 0
14 20250321 183400 213686128750 326000 326000 326000 326000 0
15 20250321 183300 213686128750 326000 326000 326000 326000 0
16 20250321 183200 213686128750 326000 326000 326000 326000 0
17 20250321 183100 213686128750 326000 326000 326000 326000 0
18 20250321 183000 213686128750 326000 326000 326000 326000 0
19 20250321 182900 213686128750 326000 326000 326000 326000 0
20 20250321 182800 213686128750 326000 326000 326000 326000 0
21 20250321 182700 213686128750 326000 326000 326000 326000 0
22 20250321 182600 213686128750 326000 326000 326000 326000 0
23 20250321 182500 213686128750 326000 326000 326000 326000 0
24 20250321 182400 213686128750 326000 326000 326000 326000 0
25 20250321 182300 213686128750 326000 326000 326000 326000 0
26 20250321 182200 213686128750 326000 326000 326000 326000 0
27 20250321 182100 213686128750 326000 326000 326000 326000 0
28 20250321 182000 213686128750 326000 326000 326000 326000 0
29 20250321 181900 213686128750 326000 326000 326000 326000 0
30 20250321 181800 213686128750 326000 326000 326000 326000 0
31 20250321 181700 213686128750 326000 326000 326000 326000 0
32 20250321 181600 213686128750 326000 326000 326000 326000 164177
33 20250321 181500 213686128750 326000 326000 326000 326000 0
34 20250321 181400 213686128750 326000 326000 326000 326000 0
35 20250321 181300 213686128750 326000 326000 326000 326000 0
36 20250321 181200 213686128750 326000 326000 326000 326000 0
37 20250321 181100 213686128750 326000 326000 326000 326000 0
38 20250321 181000 213686128750 326000 326000 326000 326000 0
39 20250321 180900 213686128750 326000 326000 326000 326000 0
40 20250321 180800 213686128750 326000 326000 326000 326000 0
41 20250321 180700 213686128750 326000 326000 326000 326000 0
42 20250321 180600 213686128750 326000 326000 326000 326000 0
43 20250321 180500 213686128750 326000 326000 326000 326000 0
44 20250321 180400 213686128750 326000 326000 326000 326000 0
45 20250321 180300 213686128750 326000 326000 326000 326000 0
46 20250321 180200 213686128750 326000 326000 326000 326000 0
47 20250321 180100 213686128750 326000 326000 326000 326000 0
48 20250321 180000 213686128750 326000 326000 326000 326000 0
49 20250321 175900 213686128750 326000 326000 326000 326000 0
50 20250321 175800 213686128750 326000 326000 326000 326000 0
51 20250321 175700 213686128750 326000 326000 326000 326000 0
52 20250321 175600 213686128750 326000 326000 326000 326000 0
53 20250321 175500 213686128750 326000 326000 326000 326000 0
54 20250321 175400 213686128750 326000 326000 326000 326000 0
55 20250321 175300 213686128750 326000 326000 326000 326000 0
56 20250321 175200 213686128750 326000 326000 326000 326000 0
57 20250321 175100 213686128750 326000 326000 326000 326000 0
58 20250321 175000 213686128750 326000 326000 326000 326000 0
59 20250321 174900 213686128750 326000 326000 326000 326000 0
60 20250321 174800 213686128750 326000 326000 326000 326000 0
61 20250321 174700 213686128750 326000 326000 326000 326000 0
62 20250321 174600 213686128750 326000 326000 326000 326000 164177
63 20250321 174500 213686128750 326000 326000 326000 326000 0
64 20250321 174400 213686128750 326000 326000 326000 326000 0
65 20250321 174300 213686128750 326000 326000 326000 326000 0
66 20250321 174200 213686128750 326000 326000 326000 326000 0
67 20250321 174100 213686128750 326000 326000 326000 326000 0
68 20250321 174000 213686128750 326000 326000 326000 326000 0
69 20250321 173900 213686128750 326000 326000 326000 326000 0
70 20250321 173800 213686128750 326000 326000 326000 326000 0
71 20250321 173700 213686128750 326000 326000 326000 326000 0
72 20250321 173600 213686128750 326000 326000 326000 326000 0
73 20250321 173500 213686128750 326000 326000 326000 326000 0
74 20250321 173400 213686128750 326000 326000 326000 326000 0
75 20250321 173300 213686128750 326000 326000 326000 326000 0
76 20250321 173200 213686128750 326000 326000 326000 326000 0
77 20250321 173100 213686128750 326000 326000 326000 326000 0
78 20250321 173000 213686128750 326000 326000 326000 326000 0
79 20250321 172900 213686128750 326000 326000 326000 326000 0
80 20250321 172800 213686128750 326000 326000 326000 326000 0
81 20250321 172700 213686128750 326000 326000 326000 326000 0
82 20250321 172600 213686128750 326000 326000 326000 326000 0
83 20250321 172500 213686128750 326000 326000 326000 326000 0
84 20250321 172400 213686128750 326000 326000 326000 326000 0
85 20250321 172300 213686128750 326000 326000 326000 326000 0
86 20250321 172200 213686128750 326000 326000 326000 326000 0
87 20250321 172100 213686128750 326000 326000 326000 326000 0
88 20250321 172000 213686128750 326000 326000 326000 326000 0
89 20250321 171900 213686128750 326000 326000 326000 326000 0
90 20250321 171800 213686128750 326000 326000 326000 326000 0
91 20250321 171700 213686128750 326000 326000 326000 326000 0
92 20250321 171600 213686128750 326000 326000 326000 326000 164177
93 20250321 171500 213686128750 326000 326000 326000 326000 0
94 20250321 171400 213686128750 326000 326000 326000 326000 0
95 20250321 171300 213686128750 326000 326000 326000 326000 0
96 20250321 171200 213686128750 326000 326000 326000 326000 0
97 20250321 171100 213686128750 326000 326000 326000 326000 0
98 20250321 171000 213686128750 326000 326000 326000 326000 0
99 20250321 170900 213686128750 326000 326000 326000 326000 0
100 20250321 170800 213686128750 326000 326000 326000 326000 0
101 20250321 170700 213686128750 326000 326000 326000 326000 0
102 20250321 170600 213686128750 326000 326000 326000 326000 0
103 20250321 170500 213686128750 326000 326000 326000 326000 0
104 20250321 170400 213686128750 326000 326000 326000 326000 0
105 20250321 170300 213686128750 326000 326000 326000 326000 0
106 20250321 170200 213686128750 326000 326000 326000 326000 0
107 20250321 170100 213686128750 326000 326000 326000 326000 0
108 20250321 170000 213686128750 326000 326000 326000 326000 0
109 20250321 165900 213686128750 326000 326000 326000 326000 0
110 20250321 165800 213686128750 326000 326000 326000 326000 0
111 20250321 165700 213686128750 326000 326000 326000 326000 0
112 20250321 165600 213686128750 326000 326000 326000 326000 0
113 20250321 165500 213686128750 326000 326000 326000 326000 0
114 20250321 165400 213686128750 326000 326000 326000 326000 0
115 20250321 165300 213686128750 326000 326000 326000 326000 0
116 20250321 165200 213686128750 326000 326000 326000 326000 0
117 20250321 165100 213686128750 326000 326000 326000 326000 0
118 20250321 165000 213686128750 326000 326000 326000 326000 0
119 20250321 164900 213686128750 326000 326000 326000 326000 0
120 20250321 164800 213686128750 326000 326000 326000 326000 0
121 20250321 164700 213686128750 326000 326000 326000 326000 0
122 20250321 164600 213686128750 326000 326000 326000 326000 164177
123 20250321 164500 213686128750 326000 326000 326000 326000 0
124 20250321 164400 213686128750 326000 326000 326000 326000 0
125 20250321 164300 213686128750 326000 326000 326000 326000 0
126 20250321 164200 213686128750 326000 326000 326000 326000 0
127 20250321 164100 213686128750 326000 326000 326000 326000 0
128 20250321 164000 213686128750 326000 326000 326000 326000 0
129 20250321 163900 213686128750 326000 326000 326000 326000 0
130 20250321 163800 213686128750 326000 326000 326000 326000 0
131 20250321 163700 213686128750 326000 326000 326000 326000 0
132 20250321 163600 213686128750 326000 326000 326000 326000 0
133 20250321 163500 213686128750 326000 326000 326000 326000 0
134 20250321 163400 213686128750 326000 326000 326000 326000 0
135 20250321 163300 213686128750 326000 326000 326000 326000 0
136 20250321 163200 213686128750 326000 326000 326000 326000 0
137 20250321 163100 213686128750 326000 326000 326000 326000 0
138 20250321 163000 213686128750 326000 326000 326000 326000 0
139 20250321 162900 213686128750 326000 326000 326000 326000 0
140 20250321 162800 213686128750 326000 326000 326000 326000 0
141 20250321 162700 213686128750 326000 326000 326000 326000 0
142 20250321 162600 213686128750 326000 326000 326000 326000 0
143 20250321 162500 213686128750 326000 326000 326000 326000 0
144 20250321 162400 213686128750 326000 326000 326000 326000 0
145 20250321 162300 213686128750 326000 326000 326000 326000 0
146 20250321 162200 213686128750 326000 326000 326000 326000 0
147 20250321 162100 213686128750 326000 326000 326000 326000 0
148 20250321 162000 213686128750 326000 326000 326000 326000 0
149 20250321 161900 213686128750 326000 326000 326000 326000 0
150 20250321 161800 213686128750 326000 326000 326000 326000 0
151 20250321 161700 213686128750 326000 326000 326000 326000 0
152 20250321 161600 213686128750 326000 326000 326000 326000 164177
153 20250321 161500 213686128750 326000 326000 326000 326000 0
154 20250321 161400 213686128750 326000 326000 326000 326000 0
155 20250321 161300 213686128750 326000 326000 326000 326000 0
156 20250321 161200 213686128750 326000 326000 326000 326000 0
157 20250321 161100 213686128750 326000 326000 326000 326000 0
158 20250321 161000 213686128750 326000 326000 326000 326000 0
159 20250321 160900 213686128750 326000 326000 326000 326000 0
160 20250321 160800 213686128750 326000 326000 326000 326000 0
161 20250321 160700 213686128750 326000 326000 326000 326000 0
162 20250321 160600 213686128750 326000 326000 326000 326000 0
163 20250321 160500 213686128750 326000 326000 326000 326000 0
164 20250321 160400 213686128750 326000 326000 326000 326000 0
165 20250321 160300 213686128750 326000 326000 326000 326000 0
166 20250321 160200 213686128750 326000 326000 326000 326000 0
167 20250321 160100 213686128750 326000 326000 326000 326000 0
168 20250321 160000 213686128750 326000 326000 326000 326000 0
169 20250321 155900 213686128750 326000 326000 326000 326000 0
170 20250321 155800 213686128750 326000 326000 326000 326000 0
171 20250321 155700 213686128750 326000 326000 326000 326000 0
172 20250321 155600 213686128750 326000 326000 326000 326000 0
173 20250321 155500 213686128750 326000 326000 326000 326000 0
174 20250321 155400 213686128750 326000 326000 326000 326000 0
175 20250321 155300 213686128750 326000 326000 326000 326000 0
176 20250321 155200 213686128750 326000 326000 326000 326000 0
177 20250321 155100 213686128750 326000 326000 326000 326000 0
178 20250321 155000 213686128750 326000 326000 326000 326000 0
179 20250321 154900 213686128750 326000 326000 326000 326000 0
180 20250321 154800 213686128750 326000 326000 326000 326000 0
181 20250321 154700 213686128750 326000 326000 326000 326000 0
182 20250321 154600 213686128750 326000 326000 326000 326000 164177
183 20250321 154500 213686128750 326000 326000 326000 326000 0
184 20250321 154400 213686128750 326000 326000 326000 326000 0
185 20250321 154300 213686128750 326000 326000 326000 326000 0
186 20250321 154200 213686128750 326000 326000 326000 326000 0
187 20250321 154100 213686128750 326000 326000 326000 326000 0
188 20250321 154000 213686128750 326000 326000 326000 326000 0
189 20250321 153900 213686128750 326000 326000 326000 326000 0
190 20250321 153800 213686128750 326000 326000 326000 326000 0
191 20250321 153700 213686128750 326000 326000 326000 326000 0
192 20250321 153600 213686128750 326000 326000 326000 326000 0
193 20250321 153500 213686128750 326000 326000 326000 326000 0
194 20250321 153400 213686128750 326000 326000 326000 326000 0
195 20250321 153300 213686128750 326000 326000 326000 326000 0
196 20250321 153200 213686128750 326000 326000 326000 326000 0
197 20250321 153100 213686128750 326000 326000 326000 326000 0
198 20250321 153000 213686128750 326000 326000 326000 326000 164177
199 20250321 152900 160164426750 324000 324000 324000 324000 0
200 20250321 152800 160164426750 324000 324000 324000 324000 0
201 20250321 152700 160164426750 324000 324000 324000 324000 0
202 20250321 152600 160164426750 324000 324000 324000 324000 0
203 20250321 152500 160164426750 324000 324000 324000 324000 0
204 20250321 152400 160164426750 324000 324000 324000 324000 0
205 20250321 152300 160164426750 324000 324000 324000 324000 0
206 20250321 152200 160164426750 324000 324000 324000 324000 0
207 20250321 152100 160164426750 324000 324000 324000 324000 0
208 20250321 152000 160164426750 324000 324000 324000 324000 0
209 20250321 151900 160164426750 324000 323500 324000 323000 3288
210 20250321 151800 159100584250 323500 323500 323500 323000 659
211 20250321 151700 158887577750 323500 323500 323500 323000 1417
212 20250321 151600 158429512500 323000 323250 323500 323000 1959
213 20250321 151500 157796142500 323250 323500 323500 323000 1447
214 20250321 151400 157328372000 323500 322500 323500 322500 3353
215 20250321 151300 156245790000 323000 322500 323000 322500 1113
216 20250321 151200 155886563250 322500 322500 323000 322500 1217
217 20250321 151100 155493819500 322500 323000 323000 322500 1109
218 20250321 151000 155135939000 323000 322750 323000 322500 1432
219 20250321 150900 154673760000 323000 323000 323000 322500 984
220 20250321 150800 154356230750 323000 322500 323000 322500 928
221 20250321 150700 154056805750 322500 323000 323000 322500 1426
222 20250321 150600 153596543250 323000 322500 323000 322500 1069
223 20250321 150500 153251517750 323000 323000 323000 322500 1403
224 20250321 150400 152798857250 323000 322500 323000 322500 1177
225 20250321 150300 152418963500 322500 323000 323000 322500 1214
226 20250321 150200 152027175000 323000 322750 323000 322500 1457
227 20250321 150100 151556988250 322500 323000 323000 322500 741
228 20250321 150000 151317866250 323000 323000 323500 322500 1078
229 20250321 145900 150969847250 323500 323000 323500 322500 2212
230 20250321 145800 150255565500 322500 322500 323000 322500 1070
231 20250321 145700 149909984000 323000 322500 323000 322500 1935
232 20250321 145600 149285091500 322500 322500 323000 322500 592
233 20250321 145500 149093941250 322500 322500 323000 322500 363
234 20250321 145400 148976723750 323000 323000 323000 322500 426
235 20250321 145300 148839214250 323000 322750 323000 322500 361
236 20250321 145200 148722641500 323000 323000 323000 322500 380
237 20250321 145100 148599964000 323000 322500 323000 322500 388
238 20250321 145000 148474679500 323000 322500 323000 322000 1281
239 20250321 144900 148061506000 322500 322500 323000 322000 1603
240 20250321 144800 147544659000 323000 323000 323000 322500 467
241 20250321 144700 147393863250 322500 322000 323000 322000 845
242 20250321 144600 147121242250 322500 322500 322500 322000 829
243 20250321 144500 146853952250 322000 322500 322500 322000 2177
244 20250321 144400 146152063500 322500 322500 322500 322000 339
245 20250321 144300 146042795250 322500 322500 322500 322000 604
246 20250321 144200 145848116250 322500 322000 322500 322000 424
247 20250321 144100 145711448750 322500 322500 322500 322000 310
248 20250321 144000 145611517250 322500 322500 322500 322000 341
249 20250321 143900 145501647250 322000 322500 322500 322000 280
250 20250321 143800 145411377250 322000 322500 322500 322000 382
251 20250321 143700 145288268250 322500 323000 323000 322000 542
252 20250321 143600 145113482250 323000 323000 323000 322500 4370
253 20250321 143500 143703657250 323000 322750 323000 322500 660
254 20250321 143400 143490492500 323000 323000 323000 322500 294
255 20250321 143300 143395561750 323000 323000 323000 322500 267
256 20250321 143200 143309341000 322500 323000 323000 322500 279
257 20250321 143100 143219245000 322500 323000 323000 322500 452
258 20250321 143000 143073306500 323000 322500 323000 322500 310
259 20250321 142900 142973185500 323000 323000 323000 322500 365
260 20250321 142800 142855306500 323000 323000 323000 322500 282
261 20250321 142700 142764274500 323000 323000 323000 322500 258
262 20250321 142600 142680952500 323000 323000 323000 322500 631
263 20250321 142500 142477149000 322500 323000 323000 322500 1116
264 20250321 142400 142117038750 322500 323000 323000 322500 271
265 20250321 142300 142029517250 323000 323000 323000 322500 582
266 20250321 142200 141841553000 323000 323000 323000 322500 262
267 20250321 142100 141756939500 322500 323000 323000 322500 298
268 20250321 142000 141660705000 322500 323000 323000 322500 403
269 20250321 141900 141530546750 323000 323000 323000 322500 269
270 20250321 141800 141443673750 323000 323000 323000 322500 250
271 20250321 141700 141362937250 323000 323000 323000 322500 509
272 20250321 141600 141198548250 323000 322500 323000 322500 163
273 20250321 141500 141145921250 323000 322500 323000 322000 358
274 20250321 141400 141030447250 322500 322500 323000 322000 850
275 20250321 141300 140756326250 322500 322500 322500 322000 415
276 20250321 141200 140622548750 322500 322250 322750 322000 671
277 20250321 141100 140406166250 322500 322500 322750 322000 533
278 20250321 141000 140234282750 322500 323000 323000 322000 365
279 20250321 140900 140116586500 322500 322500 323000 322000 851
280 20250321 140800 139842210250 322500 322500 323000 322000 1100
281 20250321 140700 139487473250 322000 322500 322500 322000 200
282 20250321 140600 139422989500 322500 322500 322500 322000 571
283 20250321 140500 139238901500 322000 322500 322500 322000 408
284 20250321 140400 139107410000 322000 322000 322500 322000 575
285 20250321 140300 138922126500 322000 322000 322500 322000 1563
286 20250321 140200 138418147500 322000 322500 322500 322000 543
287 20250321 140100 138243190250 322500 322500 322500 322000 516
288 20250321 140000 138076929000 322500 323000 323000 322000 1662
289 20250321 135900 137541067750 322500 323000 323000 322500 321
290 20250321 135800 137437446750 323000 323500 323500 322500 2362
291 20250321 135700 136674664750 323500 323500 323500 323000 1369
292 20250321 135600 136232117750 323000 323500 323500 323000 311
293 20250321 135500 136131569750 323500 323250 323500 323000 177
294 20250321 135400 136074321750 323500 323500 323500 323000 306
295 20250321 135300 135975360750 323500 323500 323500 323000 436
296 20250321 135200 135834328250 323500 323500 323500 323000 479
297 20250321 135100 135679389500 323500 323500 323500 323000 400
298 20250321 135000 135550072750 323500 323500 323500 323000 324
299 20250321 134900 135445276500 323500 323500 323500 323000 720
300 20250321 134800 135212377000 323000 323500 323500 323000 287
301 20250321 134700 135119603750 323500 324000 324000 323000 934
302 20250321 134600 134817438250 324000 324000 324000 323500 669
303 20250321 134500 134600738500 324000 323500 324000 323500 150
304 20250321 134400 134552146000 324000 324500 324500 323500 423
305 20250321 134300 134415073500 324000 323500 324500 323500 1971
306 20250321 134200 133776461500 324000 323500 324000 323000 692
307 20250321 134100 133552577000 323500 323000 323500 322500 2240
308 20250321 134000 132828863000 323000 323500 323500 323000 423
309 20250321 133900 132692143000 323500 323000 324000 323000 468
310 20250321 133800 132540753000 323500 323500 324000 323000 1199
311 20250321 133700 132152906750 323500 323500 323500 323000 270
312 20250321 133600 132065574500 323500 323000 323500 323000 418
313 20250321 133500 131930448000 323500 323500 323500 323000 363
314 20250321 133400 131813081750 323000 323500 323500 323000 260
315 20250321 133300 131729015750 323500 323500 323500 323000 404
316 20250321 133200 131598378750 323500 322500 323500 322500 1509
317 20250321 133100 131111059250 323000 323000 323500 322500 1548
318 20250321 133000 130611088000 323500 323000 323500 323000 343
319 20250321 132900 130500189000 323000 323250 323500 323000 258
320 20250321 132800 130416788750 323000 323000 323500 323000 418
321 20250321 132700 130281740500 323000 323000 323500 323000 297
322 20250321 132600 130185676250 323500 323500 323500 323000 311
323 20250321 132500 130085158250 323500 324000 324000 323500 2167
324 20250321 132400 129384044500 323500 323500 324000 323500 308
325 20250321 132300 129284289250 324000 324000 324000 323500 334
326 20250321 132200 129176160250 324000 324000 324000 323500 247
327 20250321 132100 129096183000 324000 324000 324000 323500 300
328 20250321 132000 128999005250 324000 324000 324000 323500 528
329 20250321 131900 128827949500 324000 323500 324000 323500 322
330 20250321 131800 128723634000 323500 323500 324000 323500 272
331 20250321 131700 128635557750 324000 323500 324000 323000 1752
332 20250321 131600 128068805750 323000 323250 323500 323000 455
333 20250321 131500 127921686000 323000 323000 323500 323000 276
334 20250321 131400 127832453000 323000 323000 323500 322500 619
335 20250321 131300 127632356000 322500 322500 323500 322000 2829
336 20250321 131200 126719523000 322500 322500 322500 322000 355
337 20250321 131100 126605123500 322000 322500 322500 322000 637
338 20250321 131000 126399971000 322500 322000 322500 322000 373
339 20250321 130900 126279762000 322500 322000 322500 322000 236
340 20250321 130800 126203676750 322500 322000 322500 322000 202
341 20250321 130700 126138549000 322500 322500 322500 322000 295
342 20250321 130600 126043518250 322500 322500 322500 322000 366
343 20250321 130500 125925635750 322000 322500 322500 322000 510
344 20250321 130400 125761217250 322500 322500 322500 322000 174
345 20250321 130300 125705144000 322500 322000 322500 322000 190
346 20250321 130200 125643908500 322000 322000 322500 322000 492
347 20250321 130100 125485429000 322250 322000 322500 322000 121
348 20250321 130000 125446425500 322000 322000 322500 322000 523
349 20250321 125900 125277828000 322500 322000 322500 322000 331
350 20250321 125800 125171163250 322500 322500 322500 322000 467
351 20250321 125700 125020634000 322000 322500 322500 322000 302
352 20250321 125600 124923333750 322500 322500 322500 322000 447
353 20250321 125500 124779269750 322500 322500 322500 322000 525
354 20250321 125400 124610084750 322500 322500 322500 322000 71
355 20250321 125300 124587195750 322000 322000 322500 322000 161
356 20250321 125200 124535284250 322500 322500 323000 322000 351
357 20250321 125100 124422172000 322500 323000 323500 322500 2898
358 20250321 125000 123487232000 322750 323000 323000 322500 561
359 20250321 124900 123306059500 323000 323000 323500 322500 861
360 20250321 124800 123028201000 323000 323000 323000 322500 440
361 20250321 124700 122886132750 323000 322500 323000 322000 1063
362 20250321 124600 122543339750 322500 322500 322500 322000 275
363 20250321 124500 122454672750 322500 322000 322500 322000 430
364 20250321 124400 122316015750 322500 322500 322500 322000 186
365 20250321 124300 122256065250 322500 322000 322500 321500 847
366 20250321 124200 121983318500 322000 321500 322000 321500 217
367 20250321 124100 121913455500 322000 321500 322000 321500 128
368 20250321 124000 121872250750 322000 322000 322000 321500 526
369 20250321 123900 121702895750 321500 321500 322000 321500 403
370 20250321 123800 121573308250 321500 322000 322000 321500 172
371 20250321 123700 121517943000 321500 322000 322000 321500 280
372 20250321 123600 121427793000 321750 321500 322000 321500 84
373 20250321 123500 121400762750 322000 321000 322000 321000 355
374 20250321 123400 121286635000 321000 321500 322000 321000 467
375 20250321 123300 121136495750 321500 321000 321500 321000 494
376 20250321 123200 120977734750 321500 321500 321500 321000 114
377 20250321 123100 120941115250 321500 321000 321500 321000 256
378 20250321 123000 120858827500 321000 321000 322000 321000 351
379 20250321 122900 120746002500 322000 321500 322000 321000 946
380 20250321 122800 120442144250 321000 321000 321500 321000 191
381 20250321 122700 120380750500 321000 321500 321750 321000 450
382 20250321 122600 120236096500 321500 321500 321500 321000 431
383 20250321 122500 120097565750 321000 321000 321500 321000 167
384 20250321 122400 120043901250 321500 321500 321500 321000 297
385 20250321 122300 119948449000 321500 321000 321500 321000 295
386 20250321 122200 119853645750 321000 321500 321500 321000 311
387 20250321 122100 119753681250 321500 321000 321500 321000 126
388 20250321 122000 119713185250 321500 321500 321500 321000 265
389 20250321 121900 119628058750 321500 322000 322000 321000 1354
390 20250321 121800 119192726250 322000 322000 322000 321500 122
391 20250321 121700 119153452500 321500 322000 322000 321500 358
392 20250321 121600 119038251500 322000 322000 322000 321500 165
393 20250321 121500 118985139750 322000 322250 322500 321500 430
394 20250321 121400 118846676500 322250 322000 322250 321750 191
395 20250321 121300 118785182500 322000 321750 322000 321750 355
396 20250321 121200 118670883250 321750 321750 322000 321750 198
397 20250321 121100 118607141250 322000 322000 323500 321500 753
398 20250321 121000 118364330250 322000 321500 322000 321000 251
399 20250321 120900 118283645750 321500 321500 321500 321000 221
400 20250321 120800 118212599750 321000 322000 322000 321000 1654
401 20250321 120700 117680707000 322000 322000 322000 321500 647
402 20250321 120600 117472668500 322000 322000 322000 321500 171
403 20250321 120500 117417623000 322000 321500 322000 321500 151
404 20250321 120400 117369034250 322000 321500 322000 321500 136
405 20250321 120300 117325255750 321500 322000 322000 321500 294
406 20250321 120200 117230682750 322000 322500 323000 321500 2351
407 20250321 120100 116473469500 322500 322500 322500 322000 312
408 20250321 120000 116372908500 322500 322500 322750 322000 780
409 20250321 115900 116121515000 322250 323000 323000 322000 322
410 20250321 115800 116017677500 323000 322500 323000 322000 2907
411 20250321 115700 115080150500 323000 322750 323000 322500 296
412 20250321 115600 114984593750 323000 324000 324000 322500 11746
413 20250321 115500 111184750500 324000 323500 324000 323500 446
414 20250321 115400 111040304750 324000 324000 324000 323500 326
415 20250321 115300 110934730500 324000 323750 324000 323500 396
416 20250321 115200 110806460750 323500 323500 324000 323500 262
417 20250321 115100 110721602250 323500 324500 324500 323500 789
418 20250321 115000 110465926750 324500 324000 324500 324000 1158
419 20250321 114900 110090582250 324500 324500 325000 324000 876
420 20250321 114800 109806336000 324500 324500 324500 324000 498
421 20250321 114700 109644754750 324500 324500 324500 324000 912
422 20250321 114600 109348822250 324500 324500 324500 324000 582
423 20250321 114500 109160174000 324500 324000 324500 323500 779
424 20250321 114400 108907695750 324500 323500 324500 323500 1078
425 20250321 114300 108558431250 323500 323500 324000 323500 1138
426 20250321 114200 108189781500 324000 324000 324000 323500 1572
427 20250321 114100 107680469750 324000 323500 324000 323250 1894
428 20250321 114000 107067288250 323500 323500 323500 323000 433
429 20250321 113900 106927235250 323500 322500 323500 322500 2027
430 20250321 113800 106272255500 323000 322500 323000 322000 923
431 20250321 113700 105974593500 322500 321500 322500 321500 5917
432 20250321 113600 104069188750 322000 322000 322000 321500 166
433 20250321 113500 104015762250 321500 321000 322000 321000 423
434 20250321 113400 103879777750 321000 321500 321500 321000 643
435 20250321 113300 103673065750 321500 321500 321500 321000 297
436 20250321 113200 103577604750 321500 321500 321500 321000 337
437 20250321 113100 103469338000 321500 321500 321500 321000 139
438 20250321 113000 103424664250 321500 321000 322000 321000 874
439 20250321 112900 103143762500 321000 321000 321500 320500 1840
440 20250321 112800 102553102750 321000 320000 321000 320000 1561
441 20250321 112700 102052718750 320500 320500 320500 320000 389
442 20250321 112600 101928126500 320000 320000 320500 320000 1457
443 20250321 112500 101461666750 320500 320000 320500 320000 375
444 20250321 112400 101341583750 320500 320500 321000 320000 3208
445 20250321 112300 100313508500 320500 321000 321000 320500 684
446 20250321 112200 100094181500 321000 321500 322000 320500 2241
447 20250321 112100 99374719000 321500 321500 322000 321000 1616
448 20250321 112000 98855185750 321500 321250 321500 321000 570
449 20250321 111900 98672012250 321500 321250 321500 321000 403
450 20250321 111800 98542498500 321250 321500 321500 321000 280
451 20250321 111700 98452486000 321000 320500 321500 320500 1467
452 20250321 111600 97981100500 321000 320500 321000 320500 755
453 20250321 111500 97738771500 321000 320500 321000 320000 902
454 20250321 111400 97449679250 320000 320500 321000 320000 1608
455 20250321 111300 96934381750 320000 320500 320500 320000 272
456 20250321 111200 96847266750 320500 321000 321000 320000 2176
457 20250321 111100 96149828250 321000 320500 321000 320500 493
458 20250321 111000 95991615750 321000 320750 321000 320500 293
459 20250321 110900 95897614750 320500 321000 321000 320500 430
460 20250321 110800 95759702750 321000 322000 322000 320500 2694
461 20250321 110700 94895156750 321500 321500 321500 321000 965
462 20250321 110600 94584986750 321000 321000 321500 321000 207
463 20250321 110500 94518469250 321000 321500 321500 321000 512
464 20250321 110400 94354019000 321500 321000 322000 321000 848
465 20250321 110300 94081431750 321500 321500 322000 321000 1669
466 20250321 110200 93545123500 321500 321500 321500 321000 248
467 20250321 110100 93465401750 321500 321000 321500 321000 324
468 20250321 110000 93361258000 321000 321000 321500 321000 638
469 20250321 105900 93156372500 321000 321500 321500 321000 232
470 20250321 105800 93081817500 321000 321500 321500 320500 4367
471 20250321 105700 91680831000 321500 321500 321500 321000 375
472 20250321 105600 91560282500 321000 321000 321500 321000 282
473 20250321 105500 91469695250 321250 321000 321500 321000 312
474 20250321 105400 91369403500 321500 321500 322000 321000 762
475 20250321 105300 91124410750 321000 321000 322000 321000 867
476 20250321 105200 90845779250 321000 321000 321500 320500 963
477 20250321 105100 90536660250 321000 321000 321000 320500 324
478 20250321 105000 90432706500 320500 321000 321000 320500 278
479 20250321 104900 90343530500 321000 320750 321000 320500 447
480 20250321 104800 90200195500 321000 321000 321000 320500 848
481 20250321 104700 89928350750 321000 321500 322000 320500 1877
482 20250321 104600 89325922000 321000 321500 322000 321000 595
483 20250321 104500 89134631000 321500 321000 321500 320500 2101
484 20250321 104400 88460251500 320500 321000 321000 320500 535
485 20250321 104300 88288714750 320500 320500 321500 320500 897
486 20250321 104200 88000879250 321000 320500 322000 320500 2576
487 20250321 104100 87173421500 320500 320500 321500 320500 1880
488 20250321 104000 86570001750 320500 321000 321000 320500 529
489 20250321 103900 86400324500 320500 320500 321000 320000 1619
490 20250321 103800 85881372000 320000 320500 321000 320000 1582
491 20250321 103700 85374363250 320500 320500 320500 320000 358
492 20250321 103600 85259648000 320500 320250 320500 320000 221
493 20250321 103500 85188856500 320000 320500 320500 320000 978
494 20250321 103400 84875599500 320500 321000 321000 320000 2588
495 20250321 103300 84046222000 320500 320500 321000 320500 355
496 20250321 103200 83932382250 320500 321000 321000 320500 899
497 20250321 103100 83644165750 320500 320500 321000 320500 221
498 20250321 103000 83573256250 321000 321000 321000 320500 1185
499 20250321 102900 83193263000 320500 320750 321000 320500 793
500 20250321 102800 82938942500 321000 321000 321000 320500 392
501 20250321 102700 82813210000 320500 320500 321000 320500 177
502 20250321 102600 82756435500 321000 320750 321000 320500 265
503 20250321 102500 82671418250 321000 320500 321000 320500 302
504 20250321 102400 82574522500 321000 321000 321000 320500 213
505 20250321 102300 82506195000 320500 321500 321500 320500 636
506 20250321 102200 82302067750 321000 320500 321500 320500 552
507 20250321 102100 82124832500 321000 321000 321000 320500 521
508 20250321 102000 81957646250 321000 321500 321500 321000 978
509 20250321 101900 81643487000 321500 321000 321500 320500 1010
510 20250321 101800 81319259750 321000 321000 321000 320500 329
511 20250321 101700 81213764750 321000 321000 321000 320000 1353
512 20250321 101600 80780052500 320500 320500 321000 320500 795
513 20250321 101500 80525059750 321000 321000 321500 320500 1014
514 20250321 101400 80199588250 321500 322000 322500 321000 2167
515 20250321 101300 79502192250 322000 322500 323000 322000 1032
516 20250321 101200 79169610750 322500 322500 323000 322000 714
517 20250321 101100 78939354500 322500 322000 323000 321500 2861
518 20250321 101000 78016947500 322000 322000 322000 321000 1007
519 20250321 100900 77693066750 321500 322000 322000 321000 2823
520 20250321 100800 76785362000 322000 322000 322500 321500 2047
521 20250321 100700 76126226000 322000 321750 323000 321500 2914
522 20250321 100600 75187406250 322000 321500 322000 321000 1690
523 20250321 100500 74643926250 321250 321000 322000 321000 1248
524 20250321 100400 74242768500 321000 321000 321500 320500 3547
525 20250321 100300 73105329000 321000 320500 321500 320500 2395
526 20250321 100200 72336521250 321000 320750 321500 320500 1905
527 20250321 100100 71725056000 320750 319500 321000 319000 3184
528 20250321 100000 70706340750 319500 319000 319500 319000 356
529 20250321 095900 70592690750 319000 320000 320000 319000 609
530 20250321 095800 70398121250 320000 319000 320000 319000 1690
531 20250321 095700 69858331250 319500 319000 319500 319000 551
532 20250321 095600 69682443250 319000 319000 320000 319000 1405
533 20250321 095500 69233564750 319000 319500 320000 319000 1497
534 20250321 095400 68755783500 319500 320000 320000 319000 2722
535 20250321 095300 67886679000 319500 319500 320000 319000 1785
536 20250321 095200 67316739250 320000 319500 320000 319000 868
537 20250321 095100 67039336250 319500 319500 320000 319000 3802
538 20250321 095000 65825671000 319000 320000 320000 319000 1521
539 20250321 094900 65339735250 319500 319500 320000 319500 371
540 20250321 094800 65221109500 320000 320500 320500 319500 1162
541 20250321 094700 64849191000 320500 319500 320500 319000 2861
542 20250321 094600 63934240750 319500 319000 319500 318500 1779
543 20250321 094500 63366881750 318500 319500 320000 318500 6188
544 20250321 094400 61392611250 319500 320000 320500 319500 10200
545 20250321 094300 58129936250 320250 320500 321000 320000 1739
546 20250321 094200 57572959500 320500 320500 321000 320000 2525
547 20250321 094100 56763687250 320500 321250 321500 320500 6022
548 20250321 094000 54832130750 321000 322000 322000 321000 3589
549 20250321 093900 53678643500 322000 322000 322000 321500 1244
550 20250321 093800 53278357500 322000 321500 322000 321500 1455
551 20250321 093700 52810395000 321500 321500 322000 321000 1517
552 20250321 093600 52322706750 321500 321500 322000 321500 1546
553 20250321 093500 51825606250 321500 322000 322500 321500 2971
554 20250321 093400 50869205500 322500 323000 323000 322000 928
555 20250321 093300 50569942250 322500 322500 323500 322000 2571
556 20250321 093200 49739957500 322500 322000 322500 321000 1405
557 20250321 093100 49287465750 321500 321500 322000 321000 1552
558 20250321 093000 48788560750 321500 322500 322500 321000 3621
559 20250321 092900 47623065250 322500 322500 322500 322000 1252
560 20250321 092800 47219353250 322000 322500 322500 322000 1534
561 20250321 092700 46724964000 322500 322000 323250 322000 2879
562 20250321 092600 45796212250 322000 321000 322500 321000 2423
563 20250321 092500 45016497500 321000 320500 321500 320000 6402
564 20250321 092400 42964476500 321000 321500 321500 320500 3155
565 20250321 092300 41951633250 321500 321000 321500 320500 6747
566 20250321 092200 39785296750 321000 323000 323000 321000 7177
567 20250321 092100 37474457000 323000 323000 323000 322500 1935
568 20250321 092000 36849689500 322500 322000 323000 322000 1897
569 20250321 091900 36237653750 323000 323000 323000 322000 4436
570 20250321 091800 34806324250 323000 322000 323000 322000 5058
571 20250321 091700 33176045250 322000 322500 323000 322000 7826
572 20250321 091600 30654075000 322500 324500 325000 322500 11790
573 20250321 091500 26837405750 324500 324500 325000 324000 2531
574 20250321 091400 26015957500 324000 325000 325500 324000 2695
575 20250321 091300 25141102750 324500 325000 325500 324500 7378
576 20250321 091200 22744874500 325000 325750 326000 325000 3209
577 20250321 091100 21701502250 325500 326500 326500 325500 2483
578 20250321 091000 20892493750 326000 326000 326500 326000 3424
579 20250321 090900 19776216500 326500 327000 327500 326000 1919
580 20250321 090800 19149574750 327000 328000 328000 327000 3270
581 20250321 090700 18079416750 327500 328500 329000 327500 2727
582 20250321 090600 17184109750 328500 327000 329000 327000 3686
583 20250321 090500 15973995000 327500 326000 327500 326000 3369
584 20250321 090400 14872726000 326000 325000 326500 324500 6139
585 20250321 090300 12874828250 325000 327000 327000 324500 12730
586 20250321 090200 8728114750 327000 326500 328000 326000 6730
587 20250321 090100 6526701250 326500 326500 327500 326000 6938
588 20250321 090000 4260040000 326500 327500 328000 326000 12858

1
005490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,79798,82624377,24936875000,25820117812500,0.10
20250318,79124,82624377,24132820000,25200434985000,0.10
20250317,82736,82624377,25399952000,25365683739000,0.10
20250314,82905,82624377,25244572500,25159122796500,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 79798 82624377 24936875000 25820117812500 0.10
3 20250318 79124 82624377 24132820000 25200434985000 0.10
4 20250317 82736 82624377 25399952000 25365683739000 0.10
5 20250314 82905 82624377 25244572500 25159122796500 0.10